date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-04-30,0.35,0.35,0.25,0.26,1294770,17.5,17.5,12.5,13.0,25895.4,0.0,0.69000017
2010-05-03,0.365,0.375,0.33,0.35,641312,18.25,18.75,16.5,17.5,12826.24,0.0,1.0
2010-05-04,0.41,0.41,0.364,0.364,332057,20.5,20.5,18.2,18.2,6641.14,0.0,1.0
2010-05-05,0.49,0.5,0.4,0.42,556507,24.5,25.0,20.0,21.0,11130.14,0.0,1.0
2010-05-06,0.56,0.56,0.5,0.53,417384,28.0,28.0,25.0,26.5,8347.68,0.0,1.0
2010-05-07,0.6,0.6,0.5,0.56,276280,30.0,30.0,25.0,28.0,5525.6,0.0,1.0
2010-05-10,0.65,0.65,0.52,0.65,241655,32.5,32.5,26.0,32.5,4833.1,0.0,1.0
2010-05-11,0.61,0.66,0.61,0.66,181780,30.5,33.0,30.5,33.0,3635.6,0.0,1.0
2010-05-12,0.53,0.61,0.53,0.6,268981,26.5,30.5,26.5,30.0,5379.62,0.0,1.0
2010-05-13,0.585,0.59,0.5,0.511,103372,29.25,29.5,25.0,25.55,2067.44,0.0,1.0
2010-05-14,0.58,0.585,0.56,0.585,29007,29.0,29.25,28.0,29.25,580.14,0.0,1.0
2010-05-17,0.561,0.6,0.561,0.58,27457,28.05,30.0,28.05,29.0,549.14,0.0,1.0
2010-05-18,0.53,0.59,0.5,0.59,59069,26.5,29.5,25.0,29.5,1181.38,0.0,1.0
2010-05-19,0.53,0.53,0.51,0.53,18866,26.5,26.5,25.5,26.5,377.32,0.0,1.0
2010-05-20,0.53,0.53,0.5,0.53,14252,26.5,26.5,25.0,26.5,285.04,0.0,1.0
2010-05-21,0.53,0.53,0.5,0.53,33296,26.5,26.5,25.0,26.5,665.92,0.0,1.0
2010-05-24,0.53,0.53,0.53,0.53,2925,26.5,26.5,26.5,26.5,58.5,0.0,1.0
2010-05-25,0.51,0.53,0.48,0.48,43403,25.5,26.5,24.0,24.0,868.06,0.0,1.0
2010-05-26,0.51,0.51,0.45,0.48,21898,25.5,25.5,22.5,24.0,437.96,0.0,1.0
2010-05-27,0.52,0.52,0.5,0.51,87469,26.0,26.0,25.0,25.5,1749.38,0.0,1.0
2010-05-28,0.5,0.52,0.5,0.52,42755,25.0,26.0,25.0,26.0,855.1,0.0,1.0
2010-06-01,0.5,0.5,0.46,0.46,51680,25.0,25.0,23.0,23.0,1033.6,0.0,1.0
2010-06-02,0.5,0.5,0.46,0.46,7050,25.0,25.0,23.0,23.0,141,0.0,1.0
2010-06-03,0.5,0.5,0.46,0.46,21070,25.0,25.0,23.0,23.0,421.4,0.0,1.0
2010-06-04,0.5,0.5,0.48,0.48,8324,25.0,25.0,24.0,24.0,166.48,0.0,1.0
2010-06-07,0.5,0.5,0.49,0.49,28540,25.0,25.0,24.5,24.5,570.8,0.0,1.0
2010-06-08,0.5,0.5,0.45,0.45,22300,25.0,25.0,22.5,22.5,446,0.0,1.0
2010-06-09,0.5,0.5,0.46,0.5,7742,25.0,25.0,23.0,25.0,154.84,0.0,1.0
2010-06-10,0.51,0.53,0.47,0.5,81870,25.5,26.5,23.5,25.0,1637.4,0.0,1.0
2010-06-11,0.51,0.51,0.51,0.51,5920,25.5,25.5,25.5,25.5,118.4,0.0,1.0
2010-06-14,0.54,0.54,0.47,0.47,2350,27.0,27.0,23.5,23.5,47,0.0,1.0
2010-06-15,0.52,0.52,0.5,0.52,16200,26.0,26.0,25.0,26.0,324,0.0,1.0
2010-06-16,0.52,0.52,0.52,0.52,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2010-06-17,0.51,0.51,0.51,0.51,7400,25.5,25.5,25.5,25.5,148,0.0,1.0
2010-06-18,0.505,0.505,0.5,0.5,1167,25.25,25.25,25.0,25.0,23.34,0.0,1.0
2010-06-21,0.51,0.51,0.47,0.5,16830,25.5,25.5,23.5,25.0,336.6,0.0,1.0
2010-06-22,0.51,0.51,0.51,0.51,5000,25.5,25.5,25.5,25.5,100,0.0,1.0
2010-06-23,0.5,0.5,0.47,0.47,5234,25.0,25.0,23.5,23.5,104.68,0.0,1.0
2010-06-24,0.5,0.5,0.472,0.472,6555,25.0,25.0,23.6,23.6,131.1,0.0,1.0
2010-06-25,0.5,0.5,0.5,0.5,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2010-06-28,0.51,0.51,0.48,0.51,22767,25.5,25.5,24.0,25.5,455.34,0.0,1.0
2010-06-29,0.51,0.51,0.51,0.51,0,25.5,25.5,25.5,25.5,0,0.0,1.0
2010-06-30,0.48,0.5,0.47,0.48,21000,24.0,25.0,23.5,24.0,420,0.0,1.0
2010-07-01,0.48,0.48,0.47,0.47,1100,24.0,24.0,23.5,23.5,22,0.0,1.0
2010-07-02,0.47,0.48,0.46,0.47,38682,23.5,24.0,23.0,23.5,773.64,0.0,1.0
2010-07-06,0.47,0.48,0.47,0.48,8275,23.5,24.0,23.5,24.0,165.5,0.0,1.0
2010-07-07,0.48,0.48,0.47,0.48,38987,24.0,24.0,23.5,24.0,779.74,0.0,1.0
2010-07-08,0.48,0.48,0.435,0.435,6102,24.0,24.0,21.75,21.75,122.04,0.0,1.0
2010-07-09,0.49,0.5,0.45,0.45,71712,24.5,25.0,22.5,22.5,1434.24,0.0,1.0
2010-07-12,0.59,0.64,0.55,0.56,1299985,29.5,32.0,27.5,28.0,25999.7,0.0,1.0
2010-07-13,0.48,0.615,0.445,0.61,916388,24.0,30.75,22.25,30.5,18327.76,0.0,1.0
2010-07-14,0.46,0.49,0.44,0.4889,350805,23.0,24.5,22.0,24.445,7016.1,0.0,1.0
2010-07-15,0.49,0.5,0.46,0.48,222381,24.5,25.0,23.0,24.0,4447.62,0.0,1.0
2010-07-16,0.47,0.51,0.45,0.5,221614,23.5,25.5,22.5,25.0,4432.28,0.0,1.0
2010-07-19,0.48,0.49,0.44,0.45,35414,24.0,24.5,22.0,22.5,708.28,0.0,1.0
2010-07-20,0.465,0.48,0.436,0.47,80876,23.25,24.0,21.8,23.5,1617.52,0.0,1.0
2010-07-21,0.47,0.5,0.45,0.5,32215,23.5,25.0,22.5,25.0,644.3,0.0,1.0
2010-07-22,0.41,0.49,0.41,0.49,51486,20.5,24.5,20.5,24.5,1029.72,0.0,1.0
2010-07-23,0.41,0.45,0.41,0.45,37943,20.5,22.5,20.5,22.5,758.86,0.0,1.0
2010-07-26,0.44,0.45,0.41,0.45,25965,22.0,22.5,20.5,22.5,519.3,0.0,1.0
2010-07-27,0.43,0.45,0.41,0.42,33027,21.5,22.5,20.5,21.0,660.54,0.0,1.0
2010-07-28,0.4,0.43,0.4,0.43,91337,20.0,21.5,20.0,21.5,1826.74,0.0,1.0
2010-07-29,0.39,0.4,0.33,0.4,95078,19.5,20.0,16.5,20.0,1901.56,0.0,1.0
2010-07-30,0.38,0.38,0.35,0.3799,24130,19.0,19.0,17.5,18.995,482.6,0.0,1.0
2010-08-02,0.36,0.38,0.345,0.35,73455,18.0,19.0,17.25,17.5,1469.1,0.0,1.0
2010-08-03,0.36,0.36,0.33,0.36,59736,18.0,18.0,16.5,18.0,1194.72,0.0,1.0
2010-08-04,0.34,0.36,0.33,0.34,31480,17.0,18.0,16.5,17.0,629.6,0.0,1.0
2010-08-05,0.36,0.36,0.34,0.34,7450,18.0,18.0,17.0,17.0,149,0.0,1.0
2010-08-06,0.31,0.34,0.31,0.34,27707,15.5,17.0,15.5,17.0,554.14,0.0,1.0
2010-08-09,0.335,0.335,0.26,0.335,32694,16.75,16.75,13.0,16.75,653.88,0.0,1.0
2010-08-10,0.334,0.335,0.27,0.335,7738,16.7,16.75,13.5,16.75,154.76,0.0,1.0
2010-08-11,0.33,0.333,0.3,0.3,12710,16.5,16.65,15.0,15.0,254.2,0.0,1.0
2010-08-12,0.28,0.33,0.27,0.3,56038,14.0,16.5,13.5,15.0,1120.76,0.0,1.0
2010-08-13,0.281,0.29,0.27,0.27,24797,14.05,14.5,13.5,13.5,495.94,0.0,1.0
2010-08-16,0.275,0.281,0.275,0.281,37780,13.75,14.05,13.75,14.05,755.6,0.0,1.0
2010-08-17,0.28,0.29,0.25,0.275,59442,14.0,14.5,12.5,13.75,1188.84,0.0,1.0
2010-08-18,0.2555,0.27,0.251,0.251,10600,12.775,13.5,12.55,12.55,212,0.0,1.0
2010-08-19,0.27,0.275,0.25,0.251,20327,13.5,13.75,12.5,12.55,406.54,0.0,1.0
2010-08-20,0.29,0.29,0.26,0.28,22959,14.5,14.5,13.0,14.0,459.18,0.0,1.0
2010-08-23,0.29,0.29,0.27,0.29,1350,14.5,14.5,13.5,14.5,27,0.0,1.0
2010-08-24,0.25,0.28,0.25,0.27,9070,12.5,14.0,12.5,13.5,181.4,0.0,1.0
2010-08-25,0.285,0.285,0.25,0.25,9746,14.25,14.25,12.5,12.5,194.92,0.0,1.0
2010-08-27,0.345,0.345,0.26,0.3,18920,17.25,17.25,13.0,15.0,378.4,0.0,1.0
2010-08-30,0.3,0.345,0.28,0.33,2400,15.0,17.25,14.0,16.5,48,0.0,1.0
2010-08-31,0.27,0.33,0.25,0.33,26622,13.5,16.5,12.5,16.5,532.44,0.0,1.0
2010-09-01,0.31,0.33,0.27,0.33,14138,15.5,16.5,13.5,16.5,282.76,0.0,1.0
2010-09-02,0.29,0.31,0.28,0.31,16675,14.5,15.5,14.0,15.5,333.5,0.0,1.0
2010-09-03,0.3,0.3,0.3,0.3,3300,15.0,15.0,15.0,15.0,66,0.0,1.0
2010-09-07,0.28,0.3,0.28,0.3,62440,14.0,15.0,14.0,15.0,1248.8,0.0,1.0
2010-09-08,0.275,0.275,0.275,0.275,7350,13.75,13.75,13.75,13.75,147,0.0,1.0
2010-09-09,0.3,0.3,0.275,0.275,1708,15.0,15.0,13.75,13.75,34.16,0.0,1.0
2010-09-10,0.32,0.32,0.275,0.3,23390,16.0,16.0,13.75,15.0,467.8,0.0,1.0
2010-09-13,0.32,0.32,0.3,0.3075,6100,16.0,16.0,15.0,15.375,122,0.0,1.0
2010-09-14,0.32,0.34,0.32,0.32,52030,16.0,17.0,16.0,16.0,1040.6,0.0,1.0
2010-09-15,0.35,0.43,0.33,0.33,124850,17.5,21.5,16.5,16.5,2497,0.0,1.0
2010-09-16,0.41,0.42,0.361,0.361,76049,20.5,21.0,18.05,18.05,1520.98,0.0,1.0
2010-09-17,0.43,0.45,0.42,0.42,105175,21.5,22.5,21.0,21.0,2103.5,0.0,1.0
2010-09-20,0.445,0.445,0.44,0.445,21450,22.25,22.25,22.0,22.25,429,0.0,1.0
2010-09-21,0.42,0.44,0.42,0.44,7075,21.0,22.0,21.0,22.0,141.5,0.0,1.0
2010-09-22,0.44,0.44,0.42,0.42,12798,22.0,22.0,21.0,21.0,255.96,0.0,1.0
2010-09-23,0.44,0.44,0.42,0.42,9985,22.0,22.0,21.0,21.0,199.7,0.0,1.0
2010-09-24,0.42,0.44,0.41,0.44,95055,21.0,22.0,20.5,22.0,1901.1,0.0,1.0
2010-09-27,0.425,0.43,0.4,0.43,29037,21.25,21.5,20.0,21.5,580.74,0.0,1.0
2010-09-28,0.43,0.43,0.425,0.425,15900,21.5,21.5,21.25,21.25,318,0.0,1.0
2010-09-29,0.435,0.435,0.402,0.402,17656,21.75,21.75,20.1,20.1,353.12,0.0,1.0
2010-09-30,0.43,0.43,0.4,0.402,14950,21.5,21.5,20.0,20.1,299,0.0,1.0
2010-10-01,0.44,0.44,0.4,0.44,5725,22.0,22.0,20.0,22.0,114.5,0.0,1.0
2010-10-04,0.44,0.44,0.44,0.44,4000,22.0,22.0,22.0,22.0,80,0.0,1.0
2010-10-05,0.39,0.44,0.39,0.44,8976,19.5,22.0,19.5,22.0,179.52,0.0,1.0
2010-10-06,0.39,0.44,0.39,0.44,37100,19.5,22.0,19.5,22.0,742,0.0,1.0
2010-10-07,0.44,0.44,0.39,0.39,5038,22.0,22.0,19.5,19.5,100.76,0.0,1.0
2010-10-08,0.44,0.45,0.44,0.44,76188,22.0,22.5,22.0,22.0,1523.76,0.0,1.0
2010-10-11,0.45,0.46,0.4,0.46,42739,22.5,23.0,20.0,23.0,854.78,0.0,1.0
2010-10-12,0.45,0.45,0.42,0.45,9856,22.5,22.5,21.0,22.5,197.12,0.0,1.0
2010-10-13,0.49,0.63,0.45,0.46,267453,24.5,31.5,22.5,23.0,5349.06,0.0,1.0
2010-10-14,0.5,0.5,0.48,0.48,96922,25.0,25.0,24.0,24.0,1938.44,0.0,1.0
2010-10-15,0.51,0.51,0.46,0.5,134041,25.5,25.5,23.0,25.0,2680.82,0.0,1.0
2010-10-18,0.5,0.52,0.46,0.52,48315,25.0,26.0,23.0,26.0,966.3,0.0,1.0
2010-10-19,0.499,0.5,0.45,0.47,48859,24.95,25.0,22.5,23.5,977.18,0.0,1.0
2010-10-20,0.499,0.5,0.461,0.499,10529,24.95,25.0,23.05,24.95,210.58,0.0,1.0
2010-10-21,0.47,0.499,0.47,0.499,7650,23.5,24.95,23.5,24.95,153,0.0,1.0
2010-10-22,0.45,0.47,0.45,0.47,17210,22.5,23.5,22.5,23.5,344.2,0.0,1.0
2010-10-25,0.455,0.455,0.43,0.45,18072,22.75,22.75,21.5,22.5,361.44,0.0,1.0
2010-10-26,0.45,0.45,0.4,0.43,39395,22.5,22.5,20.0,21.5,787.9,0.0,1.0
2010-10-27,0.45,0.45,0.405,0.405,25725,22.5,22.5,20.25,20.25,514.5,0.0,1.0
2010-10-28,0.44,0.45,0.41,0.45,25778,22.0,22.5,20.5,22.5,515.56,0.0,1.0
2010-10-29,0.43,0.44,0.42,0.44,9200,21.5,22.0,21.0,22.0,184,0.0,1.0
2010-11-01,0.415,0.439,0.415,0.43,17450,20.75,21.95,20.75,21.5,349,0.0,1.0
2010-11-02,0.439,0.439,0.415,0.415,22855,21.95,21.95,20.75,20.75,457.1,0.0,1.0
2010-11-03,0.438,0.439,0.415,0.415,4549,21.9,21.95,20.75,20.75,90.98,0.0,1.0
2010-11-04,0.415,0.438,0.415,0.415,9060,20.75,21.9,20.75,20.75,181.2,0.0,1.0
2010-11-05,0.37,0.415,0.37,0.4,50978,18.5,20.75,18.5,20.0,1019.56,0.0,1.0
2010-11-08,0.4,0.459,0.399,0.41,54877,20.0,22.95,19.95,20.5,1097.54,0.0,1.0
2010-11-09,0.4,0.449,0.4,0.4,12700,20.0,22.45,20.0,20.0,254,0.0,1.0
2010-11-10,0.449,0.449,0.39,0.39,18675,22.45,22.45,19.5,19.5,373.5,0.0,1.0
2010-11-11,0.42,0.42,0.4,0.4,8900,21.0,21.0,20.0,20.0,178,0.0,1.0
2010-11-12,0.4,0.4,0.4,0.4,10300,20.0,20.0,20.0,20.0,206,0.0,1.0
2010-11-15,0.42,0.44,0.39,0.39,7495,21.0,22.0,19.5,19.5,149.9,0.0,1.0
2010-11-16,0.41,0.42,0.41,0.41,6500,20.5,21.0,20.5,20.5,130,0.0,1.0
2010-11-17,0.4,0.4,0.4,0.4,21500,20.0,20.0,20.0,20.0,430,0.0,1.0
2010-11-18,0.42,0.42,0.39,0.39,29372,21.0,21.0,19.5,19.5,587.44,0.0,1.0
2010-11-19,0.4,0.42,0.395,0.42,7493,20.0,21.0,19.75,21.0,149.86,0.0,1.0
2010-11-22,0.435,0.44,0.4,0.4,15408,21.75,22.0,20.0,20.0,308.16,0.0,1.0
2010-11-23,0.44,0.44,0.39,0.435,4970,22.0,22.0,19.5,21.75,99.4,0.0,1.0
2010-11-24,0.4,0.4,0.4,0.4,8412,20.0,20.0,20.0,20.0,168.24,0.0,1.0
2010-11-26,0.4,0.4,0.39,0.39,1500,20.0,20.0,19.5,19.5,30,0.0,1.0
2010-11-29,0.4,0.4,0.39,0.39,13300,20.0,20.0,19.5,19.5,266,0.0,1.0
2010-11-30,0.4,0.44,0.39,0.44,17360,20.0,22.0,19.5,22.0,347.2,0.0,1.0
2010-12-01,0.4,0.4,0.36,0.4,24051,20.0,20.0,18.0,20.0,481.02,0.0,1.0
2010-12-02,0.4,0.4,0.38,0.38,1120,20.0,20.0,19.0,19.0,22.4,0.0,1.0
2010-12-03,0.39,0.4,0.38,0.38,6965,19.5,20.0,19.0,19.0,139.3,0.0,1.0
2010-12-06,0.4,0.4,0.385,0.385,10236,20.0,20.0,19.25,19.25,204.72,0.0,1.0
2010-12-07,0.4,0.4,0.38,0.4,96215,20.0,20.0,19.0,20.0,1924.3,0.0,1.0
2010-12-08,0.4,0.4,0.37,0.4,13050,20.0,20.0,18.5,20.0,261,0.0,1.0
2010-12-09,0.35,0.4,0.35,0.4,5373,17.5,20.0,17.5,20.0,107.46,0.0,1.0
2010-12-10,0.4,0.42,0.35,0.42,2150,20.0,21.0,17.5,21.0,43,0.0,1.0
2010-12-13,0.42,0.42,0.35,0.35,5600,21.0,21.0,17.5,17.5,112,0.0,1.0
2010-12-14,0.4,0.4,0.36,0.36,7150,20.0,20.0,18.0,18.0,143,0.0,1.0
2010-12-15,0.41,0.42,0.381,0.381,14000,20.5,21.0,19.05,19.05,280,0.0,1.0
2010-12-16,0.38,0.4,0.38,0.4,20000,19.0,20.0,19.0,20.0,400,0.0,1.0
2010-12-17,0.39,0.4,0.39,0.39,20330,19.5,20.0,19.5,19.5,406.6,0.0,1.0
2010-12-20,0.39,0.4,0.38,0.38,20203,19.5,20.0,19.0,19.0,404.06,0.0,1.0
2010-12-21,0.4,0.42,0.39,0.39,6950,20.0,21.0,19.5,19.5,139,0.0,1.0
2010-12-22,0.41,0.42,0.41,0.42,9300,20.5,21.0,20.5,21.0,186,0.0,1.0
2010-12-23,0.42,0.42,0.41,0.41,4000,21.0,21.0,20.5,20.5,80,0.0,1.0
2010-12-27,0.42,0.42,0.41,0.41,2600,21.0,21.0,20.5,20.5,52,0.0,1.0
2010-12-28,0.41,0.42,0.41,0.42,36290,20.5,21.0,20.5,21.0,725.8,0.0,1.0
2010-12-29,0.4,0.4,0.4,0.4,15875,20.0,20.0,20.0,20.0,317.5,0.0,1.0
2010-12-30,0.4,0.4,0.4,0.4,14000,20.0,20.0,20.0,20.0,280,0.0,1.0
2010-12-31,0.42,0.42,0.4,0.4,3069,21.0,21.0,20.0,20.0,61.38,0.0,1.0
2011-01-03,0.42,0.42,0.37,0.38,12921,21.0,21.0,18.5,19.0,258.42,0.0,1.0
2011-01-04,0.41,0.42,0.381,0.381,18240,20.5,21.0,19.05,19.05,364.8,0.0,1.0
2011-01-05,0.396,0.41,0.391,0.391,12400,19.8,20.5,19.55,19.55,248,0.0,1.0
2011-01-06,0.45,0.45,0.395,0.395,1400,22.5,22.5,19.75,19.75,28,0.0,1.0
2011-01-07,0.401,0.401,0.401,0.401,1000,20.05,20.05,20.05,20.05,20,0.0,1.0
2011-01-10,0.42,0.42,0.39,0.395,42030,21.0,21.0,19.5,19.75,840.6,0.0,1.0
2011-01-11,0.48,0.48,0.4,0.42,92810,24.0,24.0,20.0,21.0,1856.2,0.0,1.0
2011-01-12,0.48,0.48,0.42,0.474,101341,24.0,24.0,21.0,23.7,2026.82,0.0,1.0
2011-01-13,0.48,0.48,0.42,0.48,50118,24.0,24.0,21.0,24.0,1002.36,0.0,1.0
2011-01-14,0.48,0.48,0.48,0.48,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2011-01-18,0.48,0.48,0.44,0.48,22010,24.0,24.0,22.0,24.0,440.2,0.0,1.0
2011-01-19,0.48,0.48,0.48,0.48,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2011-01-20,0.47,0.47,0.44,0.47,7539,23.5,23.5,22.0,23.5,150.78,0.0,1.0
2011-01-21,0.442,0.46,0.442,0.46,9121,22.1,23.0,22.1,23.0,182.42,0.0,1.0
2011-01-24,0.48,0.48,0.45,0.45,57578,24.0,24.0,22.5,22.5,1151.56,0.0,1.0
2011-01-25,0.49,0.5,0.466,0.466,303766,24.5,25.0,23.3,23.3,6075.32,0.0,1.0
2011-01-26,0.545,0.59,0.51,0.59,66576,27.25,29.5,25.5,29.5,1331.52,0.0,1.0
2011-01-27,0.525,0.57,0.52,0.53,23306,26.25,28.5,26.0,26.5,466.12,0.0,1.0
2011-01-28,0.549,0.56,0.53,0.53,47671,27.45,28.0,26.5,26.5,953.42,0.0,1.0
2011-01-31,0.55,0.57,0.548,0.548,94203,27.5,28.5,27.4,27.4,1884.06,0.0,1.0
2011-02-01,0.55,0.58,0.54,0.54,11014,27.5,29.0,27.0,27.0,220.28,0.0,1.0
2011-02-02,0.555,0.575,0.55,0.55,47118,27.75,28.75,27.5,27.5,942.36,0.0,1.0
2011-02-03,0.575,0.58,0.53,0.58,17475,28.75,29.0,26.5,29.0,349.5,0.0,1.0
2011-02-04,0.58,0.58,0.556,0.575,10913,29.0,29.0,27.8,28.75,218.26,0.0,1.0
2011-02-07,0.57,0.58,0.556,0.568,23323,28.5,29.0,27.8,28.4,466.46,0.0,1.0
2011-02-08,0.56,0.56,0.56,0.56,33302,28.0,28.0,28.0,28.0,666.04,0.0,1.0
2011-02-09,0.56,0.57,0.56,0.57,9498,28.0,28.5,28.0,28.5,189.96,0.0,1.0
2011-02-10,0.515,0.556,0.51,0.556,630460,25.75,27.8,25.5,27.8,12609.2,0.0,1.0
2011-02-11,0.594,0.594,0.55,0.56,454299,29.7,29.7,27.5,28.0,9085.98,0.0,1.0
2011-02-14,0.57,0.594,0.565,0.594,91400,28.5,29.7,28.25,29.7,1828,0.0,1.0
2011-02-15,0.5799,0.594,0.57,0.594,26113,28.995,29.7,28.5,29.7,522.26,0.0,1.0
2011-02-16,0.62,0.62,0.571,0.58,146130,31.0,31.0,28.55,29.0,2922.6,0.0,1.0
2011-02-17,0.625,0.625,0.605,0.62,76540,31.25,31.25,30.25,31.0,1530.8,0.0,1.0
2011-02-18,0.72,0.72,0.6225,0.63,641670,36.0,36.0,31.125,31.5,12833.4,0.0,1.0
2011-02-22,0.695,0.74,0.63,0.74,551133,34.75,37.0,31.5,37.0,11022.66,0.0,1.0
2011-02-23,0.679,0.71,0.63,0.7,407121,33.95,35.5,31.5,35.0,8142.42,0.0,1.0
2011-02-24,0.749,0.75,0.68,0.715,929385,37.45,37.5,34.0,35.75,18587.7,0.0,1.0
2011-02-25,0.77,0.78,0.749,0.76,744877,38.5,39.0,37.45,38.0,14897.54,0.0,1.0
2011-02-28,0.82,0.82,0.78,0.785,798150,41.0,41.0,39.0,39.25,15963,0.0,1.0
2011-03-01,0.75,0.83,0.66,0.825,751302,37.5,41.5,33.0,41.25,15026.04,0.0,1.0
2011-03-02,0.76,0.79,0.712,0.712,303319,38.0,39.5,35.6,35.6,6066.38,0.0,1.0
2011-03-03,0.795,0.799,0.74,0.77,269455,39.75,39.95,37.0,38.5,5389.1,0.0,1.0
2011-03-04,0.75,0.805,0.72,0.8,300068,37.5,40.25,36.0,40.0,6001.36,0.0,1.0
2011-03-07,0.64,0.74,0.62,0.72,514236,32.0,37.0,31.0,36.0,10284.72,0.0,1.0
2011-03-08,0.62,0.64,0.55,0.64,393753,31.0,32.0,27.5,32.0,7875.06,0.0,1.0
2011-03-09,0.64,0.65,0.61,0.64,197736,32.0,32.5,30.5,32.0,3954.72,0.0,1.0
2011-03-10,0.67,0.7,0.631,0.631,120874,33.5,35.0,31.55,31.55,2417.48,0.0,1.0
2011-03-11,0.74,0.749,0.65,0.65,153101,37.0,37.45,32.5,32.5,3062.02,0.0,1.0
2011-03-14,0.755,0.759,0.72,0.739,166647,37.75,37.95,36.0,36.95,3332.94,0.0,1.0
2011-03-15,0.7589,0.759,0.71,0.75,90050,37.945,37.95,35.5,37.5,1801,0.0,1.0
2011-03-16,0.72,0.759,0.66,0.73,224760,36.0,37.95,33.0,36.5,4495.2,0.0,1.0
2011-03-17,0.719,0.72,0.69,0.691,130867,35.95,36.0,34.5,34.55,2617.34,0.0,1.0
2011-03-18,0.71,0.728,0.69,0.719,337996,35.5,36.4,34.5,35.95,6759.92,0.0,1.0
2011-03-21,0.73,0.75,0.71,0.748,408440,36.5,37.5,35.5,37.4,8168.8,0.0,1.0
2011-03-22,0.715,0.75,0.7,0.725,328069,35.75,37.5,35.0,36.25,6561.38,0.0,1.0
2011-03-23,0.73,0.75,0.67,0.74,511447,36.5,37.5,33.5,37.0,10228.94,0.0,1.0
2011-03-24,0.68,0.73,0.63,0.73,431183,34.0,36.5,31.5,36.5,8623.66,0.0,1.0
2011-03-25,0.64,0.685,0.61,0.685,275998,32.0,34.25,30.5,34.25,5519.96,0.0,1.0
2011-03-28,0.542,0.67,0.445,0.64,601611,27.1,33.5,22.25,32.0,12032.22,0.0,1.0
2011-03-29,0.581,0.68,0.53,0.53,492379,29.05,34.0,26.5,26.5,9847.58,0.0,1.0
2011-03-30,0.6,0.63,0.58,0.58,117190,30.0,31.5,29.0,29.0,2343.8,0.0,1.0
2011-03-31,0.61,0.63,0.58,0.63,64625,30.5,31.5,29.0,31.5,1292.5,0.0,1.0
2011-04-01,0.61,0.65,0.59,0.65,46406,30.5,32.5,29.5,32.5,928.12,0.0,1.0
2011-04-04,0.62,0.63,0.59,0.61,112804,31.0,31.5,29.5,30.5,2256.08,0.0,1.0
2011-04-05,0.5913,0.64,0.5913,0.63,62163,29.565,32.0,29.565,31.5,1243.26,0.0,1.0
2011-04-06,0.65,0.65,0.595,0.605,106763,32.5,32.5,29.75,30.25,2135.26,0.0,1.0
2011-04-07,0.62,0.66,0.62,0.65,58990,31.0,33.0,31.0,32.5,1179.8,0.0,1.0
2011-04-08,0.7,0.72,0.56,0.63,624237,35.0,36.0,28.0,31.5,12484.74,0.0,1.0
2011-04-11,0.63,0.7,0.6,0.69,73222,31.5,35.0,30.0,34.5,1464.44,0.0,1.0
2011-04-12,0.62,0.68,0.6,0.62,106824,31.0,34.0,30.0,31.0,2136.48,0.0,1.0
2011-04-13,0.59,0.65,0.56,0.6,85351,29.5,32.5,28.0,30.0,1707.02,0.0,1.0
2011-04-14,0.63,0.65,0.59,0.59,60233,31.5,32.5,29.5,29.5,1204.66,0.0,1.0
2011-04-15,0.62,0.63,0.59,0.63,61161,31.0,31.5,29.5,31.5,1223.22,0.0,1.0
2011-04-18,0.59,0.65,0.59,0.59,91469,29.5,32.5,29.5,29.5,1829.38,0.0,1.0
2011-04-19,0.6,0.62,0.57,0.57,61164,30.0,31.0,28.5,28.5,1223.28,0.0,1.0
2011-04-20,0.56,0.61,0.55,0.565,101217,28.0,30.5,27.5,28.25,2024.34,0.0,1.0
2011-04-21,0.58,0.6,0.55,0.56,89330,29.0,30.0,27.5,28.0,1786.6,0.0,1.0
2011-04-25,0.56,0.58,0.55,0.58,196376,28.0,29.0,27.5,29.0,3927.52,0.0,1.0
2011-04-26,0.54,0.559,0.5315,0.55,177902,27.0,27.95,26.575,27.5,3558.04,0.0,1.0
2011-04-27,0.541,0.558,0.532,0.555,61600,27.05,27.9,26.6,27.75,1232,0.0,1.0
2011-04-28,0.51,0.54,0.51,0.54,90627,25.5,27.0,25.5,27.0,1812.54,0.0,1.0
2011-04-29,0.49,0.51,0.38,0.51,219561,24.5,25.5,19.0,25.5,4391.22,0.0,1.0
2011-05-02,0.462,0.49,0.462,0.47,73526,23.1,24.5,23.1,23.5,1470.52,0.0,1.0
2011-05-03,0.47,0.49,0.451,0.462,107189,23.5,24.5,22.55,23.1,2143.78,0.0,1.0
2011-05-04,0.47,0.49,0.45,0.49,139030,23.5,24.5,22.5,24.5,2780.6,0.0,1.0
2011-05-05,0.5,0.5,0.46,0.46,56164,25.0,25.0,23.0,23.0,1123.28,0.0,1.0
2011-05-06,0.47,0.53,0.45,0.45,45800,23.5,26.5,22.5,22.5,916,0.0,1.0
2011-05-09,0.47,0.52,0.426,0.5,34594,23.5,26.0,21.3,25.0,691.88,0.0,1.0
2011-05-10,0.47,0.52,0.46,0.52,61700,23.5,26.0,23.0,26.0,1234,0.0,1.0
2011-05-11,0.46,0.47,0.401,0.462,53156,23.0,23.5,20.05,23.1,1063.12,0.0,1.0
2011-05-12,0.47,0.51,0.401,0.401,90067,23.5,25.5,20.05,20.05,1801.34,0.0,1.0
2011-05-13,0.46,0.49,0.401,0.49,40468,23.0,24.5,20.05,24.5,809.36,0.0,1.0
2011-05-16,0.425,0.545,0.425,0.44,269755,21.25,27.25,21.25,22.0,5395.1,0.0,1.0
2011-05-17,0.49,0.49,0.431,0.431,38348,24.5,24.5,21.55,21.55,766.96,0.0,1.0
2011-05-18,0.48,0.49,0.45,0.49,22900,24.0,24.5,22.5,24.5,458,0.0,1.0
2011-05-19,0.51,0.52,0.48,0.49,116612,25.5,26.0,24.0,24.5,2332.24,0.0,1.0
2011-05-20,0.48,0.51,0.48,0.5,119419,24.0,25.5,24.0,25.0,2388.38,0.0,1.0
2011-05-23,0.46,0.51,0.44,0.47,45118,23.0,25.5,22.0,23.5,902.36,0.0,1.0
2011-05-24,0.5,0.52,0.47,0.47,98218,25.0,26.0,23.5,23.5,1964.36,0.0,1.0
2011-05-25,0.549,0.549,0.491,0.52,377782,27.45,27.45,24.55,26.0,7555.64,0.0,1.0
2011-05-26,0.54,0.558,0.52,0.55,311712,27.0,27.9,26.0,27.5,6234.24,0.0,1.0
2011-05-27,0.54,0.56,0.52,0.54,167320,27.0,28.0,26.0,27.0,3346.4,0.0,1.0
2011-05-31,0.52,0.57,0.52,0.559,173433,26.0,28.5,26.0,27.95,3468.66,0.0,1.0
2011-06-01,0.535,0.559,0.5101,0.5101,319767,26.75,27.95,25.505,25.505,6395.34,0.0,1.0
2011-06-02,0.55,0.56,0.526,0.549,149754,27.5,28.0,26.3,27.45,2995.08,0.0,1.0
2011-06-03,0.55,0.569,0.526,0.54,338166,27.5,28.45,26.3,27.0,6763.32,0.0,1.0
2011-06-06,0.525,0.569,0.43,0.55,680627,26.25,28.45,21.5,27.5,13612.54,0.0,1.0
2011-06-07,0.51,0.539,0.495,0.52,238283,25.5,26.95,24.75,26.0,4765.66,0.0,1.0
2011-06-08,0.45,0.51,0.45,0.5,430078,22.5,25.5,22.5,25.0,8601.56,0.0,1.0
2011-06-09,0.43,0.46,0.42,0.44,187640,21.5,23.0,21.0,22.0,3752.8,0.0,1.0
2011-06-10,0.42,0.44,0.4,0.42,300983,21.0,22.0,20.0,21.0,6019.66,0.0,1.0
2011-06-13,0.42,0.45,0.4,0.45,148211,21.0,22.5,20.0,22.5,2964.22,0.0,1.0
2011-06-14,0.395,0.44,0.39,0.44,73855,19.75,22.0,19.5,22.0,1477.1,0.0,1.0
2011-06-15,0.4,0.4,0.355,0.4,141870,20.0,20.0,17.75,20.0,2837.4,0.0,1.0
2011-06-16,0.375,0.4,0.312,0.4,387224,18.75,20.0,15.6,20.0,7744.48,0.0,1.0
2011-06-17,0.34,0.379,0.325,0.342,139625,17.0,18.95,16.25,17.1,2792.5,0.0,1.0
2011-06-20,0.378,0.379,0.33,0.33,68502,18.9,18.95,16.5,16.5,1370.04,0.0,1.0
2011-06-21,0.379,0.379,0.341,0.375,67975,18.95,18.95,17.05,18.75,1359.5,0.0,1.0
2011-06-22,0.375,0.38,0.336,0.38,32230,18.75,19.0,16.8,19.0,644.6,0.0,1.0
2011-06-23,0.337,0.375,0.336,0.35,53967,16.85,18.75,16.8,17.5,1079.34,0.0,1.0
2011-06-24,0.341,0.355,0.34,0.34,18560,17.05,17.75,17.0,17.0,371.2,0.0,1.0
2011-06-27,0.363,0.368,0.335,0.368,43089,18.15,18.4,16.75,18.4,861.78,0.0,1.0
2011-06-28,0.373,0.373,0.33,0.341,82480,18.65,18.65,16.5,17.05,1649.6,0.0,1.0
2011-06-29,0.375,0.395,0.365,0.389,82010,18.75,19.75,18.25,19.45,1640.2,0.0,1.0
2011-06-30,0.36,0.39,0.351,0.39,35887,18.0,19.5,17.55,19.5,717.74,0.0,1.0
2011-07-01,0.37,0.394,0.351,0.38,40743,18.5,19.7,17.55,19.0,814.86,0.0,1.0
2011-07-05,0.37,0.393,0.351,0.351,48064,18.5,19.65,17.55,17.55,961.28,0.0,1.0
2011-07-06,0.36,0.37,0.35,0.37,62338,18.0,18.5,17.5,18.5,1246.76,0.0,1.0
2011-07-07,0.36,0.375,0.35,0.35,32850,18.0,18.75,17.5,17.5,657,0.0,1.0
2011-07-08,0.37,0.37,0.351,0.37,49661,18.5,18.5,17.55,18.5,993.22,0.0,1.0
2011-07-11,0.341,0.364,0.341,0.351,39721,17.05,18.2,17.05,17.55,794.42,0.0,1.0
2011-07-12,0.31,0.359,0.302,0.33,108299,15.5,17.95,15.1,16.5,2165.98,0.0,1.0
2011-07-13,0.31,0.339,0.31,0.339,48319,15.5,16.95,15.5,16.95,966.38,0.0,1.0
2011-07-14,0.31,0.32,0.28,0.301,136367,15.5,16.0,14.0,15.05,2727.34,0.0,1.0
2011-07-15,0.278,0.308,0.231,0.28,114797,13.9,15.4,11.55,14.0,2295.94,0.0,1.0
2011-07-18,0.27,0.279,0.24,0.277,148201,13.5,13.95,12.0,13.85,2964.02,0.0,1.0
2011-07-19,0.25,0.269,0.25,0.269,79488,12.5,13.45,12.5,13.45,1589.76,0.0,1.0
2011-07-20,0.231,0.255,0.23,0.25,65348,11.55,12.75,11.5,12.5,1306.96,0.0,1.0
2011-07-21,0.25,0.267,0.23,0.231,85388,12.5,13.35,11.5,11.55,1707.76,0.0,1.0
2011-07-22,0.2658,0.2659,0.25,0.2659,76694,13.29,13.295,12.5,13.295,1533.88,0.0,1.0
2011-07-25,0.279,0.279,0.241,0.25,55825,13.95,13.95,12.05,12.5,1116.5,0.0,1.0
2011-07-26,0.26,0.279,0.242,0.279,78533,13.0,13.95,12.1,13.95,1570.66,0.0,1.0
2011-07-27,0.28,0.3,0.252,0.3,99255,14.0,15.0,12.6,15.0,1985.1,0.0,1.0
2011-07-28,0.269,0.28,0.241,0.241,47848,13.45,14.0,12.05,12.05,956.96,0.0,1.0
2011-07-29,0.25,0.299,0.245,0.269,103675,12.5,14.95,12.25,13.45,2073.5,0.0,1.0
2011-08-01,0.293,0.295,0.251,0.251,34808,14.65,14.75,12.55,12.55,696.16,0.0,1.0
2011-08-02,0.27,0.28,0.27,0.28,43150,13.5,14.0,13.5,14.0,863,0.0,1.0
2011-08-03,0.29,0.29,0.263,0.263,53502,14.5,14.5,13.15,13.15,1070.04,0.0,1.0
2011-08-04,0.285,0.3,0.25,0.3,102976,14.25,15.0,12.5,15.0,2059.52,0.0,1.0
2011-08-05,0.27,0.283,0.25,0.25,61492,13.5,14.15,12.5,12.5,1229.84,0.0,1.0
2011-08-08,0.289,0.289,0.2501,0.27,48592,14.45,14.45,12.505,13.5,971.84,0.0,1.0
2011-08-09,0.288,0.288,0.25,0.27,183394,14.4,14.4,12.5,13.5,3667.88,0.0,1.0
2011-08-10,0.274,0.295,0.25,0.295,176545,13.7,14.75,12.5,14.75,3530.9,0.0,1.0
2011-08-11,0.27,0.285,0.26,0.27,48610,13.5,14.25,13.0,13.5,972.2,0.0,1.0
2011-08-12,0.26,0.28,0.24,0.28,14085,13.0,14.0,12.0,14.0,281.7,0.0,1.0
2011-08-15,0.245,0.268,0.24,0.24,43726,12.25,13.4,12.0,12.0,874.52,0.0,1.0
2011-08-16,0.28,0.28,0.25,0.25,47003,14.0,14.0,12.5,12.5,940.06,0.0,1.0
2011-08-17,0.305,0.32,0.231,0.28,99410,15.25,16.0,11.55,14.0,1988.2,0.0,1.0
2011-08-18,0.32,0.35,0.262,0.348,72176,16.0,17.5,13.1,17.4,1443.52,0.0,1.0
2011-08-19,0.33,0.34,0.25,0.34,90231,16.5,17.0,12.5,17.0,1804.62,0.0,1.0
2011-08-22,0.291,0.35,0.291,0.291,123934,14.55,17.5,14.55,14.55,2478.68,0.0,1.0
2011-08-23,0.3,0.31,0.291,0.3,87907,15.0,15.5,14.55,15.0,1758.14,0.0,1.0
2011-08-24,0.295,0.305,0.291,0.305,66743,14.75,15.25,14.55,15.25,1334.86,0.0,1.0
2011-08-25,0.29,0.3,0.29,0.295,50202,14.5,15.0,14.5,14.75,1004.04,0.0,1.0
2011-08-26,0.291,0.309,0.291,0.295,88300,14.55,15.45,14.55,14.75,1766,0.0,1.0
2011-08-29,0.295,0.31,0.291,0.295,85885,14.75,15.5,14.55,14.75,1717.7,0.0,1.0
2011-08-30,0.295,0.3,0.29,0.291,66310,14.75,15.0,14.5,14.55,1326.2,0.0,1.0
2011-08-31,0.305,0.305,0.29,0.295,49525,15.25,15.25,14.5,14.75,990.5,0.0,1.0
2011-09-01,0.291,0.305,0.291,0.305,5100,14.55,15.25,14.55,15.25,102,0.0,1.0
2011-09-02,0.35,0.35,0.29,0.29,56835,17.5,17.5,14.5,14.5,1136.7,0.0,1.0
2011-09-06,0.35,0.35,0.29,0.35,20725,17.5,17.5,14.5,17.5,414.5,0.0,1.0
2011-09-07,0.339,0.349,0.27,0.27,29814,16.95,17.45,13.5,13.5,596.28,0.0,1.0
2011-09-08,0.3,0.32,0.29,0.31,150726,15.0,16.0,14.5,15.5,3014.52,0.0,1.0
2011-09-09,0.32,0.32,0.27,0.3,27884,16.0,16.0,13.5,15.0,557.68,0.0,1.0
2011-09-12,0.27,0.338,0.27,0.338,31595,13.5,16.9,13.5,16.9,631.9,0.0,1.0
2011-09-13,0.32,0.34,0.271,0.34,32885,16.0,17.0,13.55,17.0,657.7,0.0,1.0
2011-09-14,0.34,0.34,0.272,0.34,96769,17.0,17.0,13.6,17.0,1935.38,0.0,1.0
2011-09-15,0.34,0.34,0.3,0.31,39242,17.0,17.0,15.0,15.5,784.84,0.0,1.0
2011-09-16,0.3,0.335,0.3,0.3,19677,15.0,16.75,15.0,15.0,393.54,0.0,1.0
2011-09-19,0.329,0.329,0.3,0.3,27161,16.45,16.45,15.0,15.0,543.22,0.0,1.0
2011-09-20,0.324,0.324,0.29,0.31,38780,16.2,16.2,14.5,15.5,775.6,0.0,1.0
2011-09-21,0.323,0.324,0.29,0.324,17104,16.15,16.2,14.5,16.2,342.08,0.0,1.0
2011-09-22,0.29,0.319,0.29,0.301,44819,14.5,15.95,14.5,15.05,896.38,0.0,1.0
2011-09-23,0.309,0.31,0.28,0.29,16911,15.45,15.5,14.0,14.5,338.22,0.0,1.0
2011-09-26,0.29,0.309,0.28,0.309,51550,14.5,15.45,14.0,15.45,1031,0.0,1.0
2011-09-27,0.27,0.29,0.27,0.29,71465,13.5,14.5,13.5,14.5,1429.3,0.0,1.0
2011-09-28,0.25,0.275,0.25,0.27,59944,12.5,13.75,12.5,13.5,1198.88,0.0,1.0
2011-09-29,0.27,0.27,0.25,0.25,11915,13.5,13.5,12.5,12.5,238.3,0.0,1.0
2011-09-30,0.265,0.299,0.23,0.23,18897,13.25,14.95,11.5,11.5,377.94,0.0,1.0
2011-10-03,0.25,0.299,0.23,0.23,67838,12.5,14.95,11.5,11.5,1356.76,0.0,1.0
2011-10-04,0.2475,0.25,0.232,0.25,57312,12.375,12.5,11.6,12.5,1146.24,0.0,1.0
2011-10-05,0.2475,0.2475,0.23,0.235,42195,12.375,12.375,11.5,11.75,843.9,0.0,1.0
2011-10-06,0.24,0.245,0.22,0.23,62336,12.0,12.25,11.0,11.5,1246.72,0.0,1.0
2011-10-07,0.2,0.23,0.2,0.23,35076,10.0,11.5,10.0,11.5,701.52,0.0,1.0
2011-10-10,0.24,0.24,0.215,0.24,10840,12.0,12.0,10.75,12.0,216.8,0.0,1.0
2011-10-11,0.24,0.24,0.24,0.24,14454,12.0,12.0,12.0,12.0,289.08,0.0,1.0
2011-10-12,0.239,0.24,0.2,0.24,25590,11.95,12.0,10.0,12.0,511.8,0.0,1.0
2011-10-13,0.23,0.23,0.2,0.2,7500,11.5,11.5,10.0,10.0,150,0.0,1.0
2011-10-14,0.205,0.23,0.1475,0.2,81701,10.25,11.5,7.375,10.0,1634.02,0.0,1.0
2011-10-17,0.2,0.2,0.171,0.171,21447,10.0,10.0,8.55,8.55,428.94,0.0,1.0
2011-10-18,0.204,0.204,0.181,0.204,1175,10.2,10.2,9.05,10.2,23.5,0.0,1.0
2011-10-19,0.205,0.205,0.185,0.185,16343,10.25,10.25,9.25,9.25,326.86,0.0,1.0
2011-10-20,0.204,0.205,0.191,0.191,21252,10.2,10.25,9.55,9.55,425.04,0.0,1.0
2011-10-21,0.2475,0.2475,0.191,0.204,78143,12.375,12.375,9.55,10.2,1562.86,0.0,1.0
2011-10-24,0.23,0.245,0.22,0.245,73956,11.5,12.25,11.0,12.25,1479.12,0.0,1.0
2011-10-25,0.245,0.245,0.23,0.23,34648,12.25,12.25,11.5,11.5,692.96,0.0,1.0
2011-10-26,0.245,0.25,0.225,0.225,4820,12.25,12.5,11.25,11.25,96.4,0.0,1.0
2011-10-27,0.248,0.25,0.225,0.2475,47864,12.4,12.5,11.25,12.375,957.28,0.0,1.0
2011-10-28,0.259,0.259,0.226,0.25,40078,12.95,12.95,11.3,12.5,801.56,0.0,1.0
2011-10-31,0.26,0.26,0.226,0.25,36020,13.0,13.0,11.3,12.5,720.4,0.0,1.0
2011-11-01,0.26,0.26,0.236,0.26,32481,13.0,13.0,11.8,13.0,649.62,0.0,1.0
2011-11-02,0.26,0.26,0.215,0.26,7346,13.0,13.0,10.75,13.0,146.92,0.0,1.0
2011-11-03,0.23,0.26,0.22,0.26,15000,11.5,13.0,11.0,13.0,300,0.0,1.0
2011-11-04,0.26,0.26,0.23,0.23,45302,13.0,13.0,11.5,11.5,906.04,0.0,1.0
2011-11-07,0.26,0.26,0.24,0.26,24416,13.0,13.0,12.0,13.0,488.32,0.0,1.0
2011-11-08,0.24,0.24,0.231,0.231,2200,12.0,12.0,11.55,11.55,44,0.0,1.0
2011-11-09,0.26,0.26,0.231,0.24,24250,13.0,13.0,11.55,12.0,485,0.0,1.0
2011-11-10,0.26,0.26,0.232,0.25,45213,13.0,13.0,11.6,12.5,904.26,0.0,1.0
2011-11-11,0.3,0.31,0.232,0.232,93713,15.0,15.5,11.6,11.6,1874.26,0.0,1.0
2011-11-14,0.25,0.3,0.25,0.28,34622,12.5,15.0,12.5,14.0,692.44,0.0,1.0
2011-11-15,0.3,0.3,0.24,0.26,78153,15.0,15.0,12.0,13.0,1563.06,0.0,1.0
2011-11-16,0.31,0.33,0.27,0.3,103180,15.5,16.5,13.5,15.0,2063.6,0.0,1.0
2011-11-17,0.27,0.29,0.27,0.29,33000,13.5,14.5,13.5,14.5,660,0.0,1.0
2011-11-18,0.27,0.29,0.27,0.27,52200,13.5,14.5,13.5,13.5,1044,0.0,1.0
2011-11-21,0.295,0.295,0.251,0.251,33780,14.75,14.75,12.55,12.55,675.6,0.0,1.0
2011-11-22,0.29,0.3,0.285,0.285,10700,14.5,15.0,14.25,14.25,214,0.0,1.0
2011-11-23,0.29,0.29,0.29,0.29,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2011-11-25,0.29,0.29,0.29,0.29,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2011-11-28,0.285,0.285,0.25,0.25,3793,14.25,14.25,12.5,12.5,75.86,0.0,1.0
2011-11-29,0.25,0.284,0.25,0.25,35130,12.5,14.2,12.5,12.5,702.6,0.0,1.0
2011-11-30,0.279,0.283,0.25,0.25,77345,13.95,14.15,12.5,12.5,1546.9,0.0,1.0
2011-12-01,0.25,0.28,0.232,0.279,23800,12.5,14.0,11.6,13.95,476,0.0,1.0
2011-12-02,0.26,0.26,0.243,0.243,90650,13.0,13.0,12.15,12.15,1813,0.0,1.0
2011-12-05,0.274,0.274,0.248,0.26,50506,13.7,13.7,12.4,13.0,1010.12,0.0,1.0
2011-12-06,0.273,0.273,0.26,0.273,19550,13.65,13.65,13.0,13.65,391,0.0,1.0
2011-12-07,0.26,0.273,0.245,0.25,43850,13.0,13.65,12.25,12.5,877,0.0,1.0
2011-12-08,0.251,0.26,0.25,0.26,11785,12.55,13.0,12.5,13.0,235.7,0.0,1.0
2011-12-09,0.245,0.26,0.245,0.251,101044,12.25,13.0,12.25,12.55,2020.88,0.0,1.0
2011-12-12,0.249,0.249,0.23,0.23,41120,12.45,12.45,11.5,11.5,822.4,0.0,1.0
2011-12-13,0.25,0.25,0.231,0.231,26000,12.5,12.5,11.55,11.55,520,0.0,1.0
2011-12-14,0.236,0.24,0.231,0.231,30703,11.8,12.0,11.55,11.55,614.06,0.0,1.0
2011-12-15,0.279,0.279,0.23,0.236,34467,13.95,13.95,11.5,11.8,689.34,0.0,1.0
2011-12-16,0.28,0.28,0.231,0.231,46050,14.0,14.0,11.55,11.55,921,0.0,1.0
2011-12-19,0.241,0.25,0.24,0.24,29938,12.05,12.5,12.0,12.0,598.76,0.0,1.0
2011-12-20,0.25,0.2778,0.24,0.241,89114,12.5,13.89,12.0,12.05,1782.28,0.0,1.0
2011-12-21,0.274,0.274,0.24,0.241,40525,13.7,13.7,12.0,12.05,810.5,0.0,1.0
2011-12-22,0.27,0.275,0.24,0.274,91478,13.5,13.75,12.0,13.7,1829.56,0.0,1.0
2011-12-23,0.241,0.275,0.24,0.241,34078,12.05,13.75,12.0,12.05,681.56,0.0,1.0
2011-12-27,0.233,0.274,0.233,0.241,64455,11.65,13.7,11.65,12.05,1289.1,0.0,1.0
2011-12-28,0.235,0.235,0.232,0.233,26360,11.75,11.75,11.6,11.65,527.2,0.0,1.0
2011-12-29,0.232,0.24,0.232,0.236,77952,11.6,12.0,11.6,11.8,1559.04,0.0,1.0
2011-12-30,0.231,0.255,0.23,0.23,37697,11.55,12.75,11.5,11.5,753.94,0.0,1.0
2012-01-03,0.23,0.233,0.23,0.233,38997,11.5,11.65,11.5,11.65,779.94,0.0,1.0
2012-01-04,0.23,0.252,0.23,0.25,55500,11.5,12.6,11.5,12.5,1110,0.0,1.0
2012-01-05,0.215,0.25,0.215,0.23,37850,10.75,12.5,10.75,11.5,757,0.0,1.0
2012-01-06,0.215,0.215,0.215,0.215,24500,10.75,10.75,10.75,10.75,490,0.0,1.0
2012-01-09,0.249,0.249,0.21,0.215,20930,12.45,12.45,10.5,10.75,418.6,0.0,1.0
2012-01-10,0.22,0.22,0.216,0.216,12360,11.0,11.0,10.8,10.8,247.2,0.0,1.0
2012-01-11,0.248,0.248,0.217,0.24,7100,12.4,12.4,10.85,12.0,142,0.0,1.0
2012-01-12,0.24,0.249,0.24,0.249,3400,12.0,12.45,12.0,12.45,68,0.0,1.0
2012-01-13,0.238,0.24,0.2,0.21,14030,11.9,12.0,10.0,10.5,280.6,0.0,1.0
2012-01-17,0.221,0.238,0.22,0.238,5000,11.05,11.9,11.0,11.9,100,0.0,1.0
2012-01-18,0.23,0.24,0.221,0.239,23435,11.5,12.0,11.05,11.95,468.7,0.0,1.0
2012-01-19,0.23,0.239,0.206,0.22,43535,11.5,11.95,10.3,11.0,870.7,0.0,1.0
2012-01-20,0.24,0.24,0.17,0.23,7480,12.0,12.0,8.5,11.5,149.6,0.0,1.0
2012-01-23,0.22,0.239,0.22,0.239,6760,11.0,11.95,11.0,11.95,135.2,0.0,1.0
2012-01-24,0.215,0.248,0.215,0.225,30255,10.75,12.4,10.75,11.25,605.1,0.0,1.0
2012-01-25,0.22,0.23,0.214,0.23,27400,11.0,11.5,10.7,11.5,548,0.0,1.0
2012-01-26,0.234,0.234,0.22,0.22,62028,11.7,11.7,11.0,11.0,1240.56,0.0,1.0
2012-01-27,0.231,0.24,0.23,0.24,18100,11.55,12.0,11.5,12.0,362,0.0,1.0
2012-01-30,0.22,0.24,0.22,0.23,40081,11.0,12.0,11.0,11.5,801.62,0.0,1.0
2012-01-31,0.23,0.247,0.2,0.22,40480,11.5,12.35,10.0,11.0,809.6,0.0,1.0
2012-02-01,0.224,0.229,0.19,0.21,76796,11.2,11.45,9.5,10.5,1535.92,0.0,1.0
2012-02-02,0.22,0.224,0.181,0.181,12073,11.0,11.2,9.05,9.05,241.46,0.0,1.0
2012-02-03,0.19,0.22,0.181,0.181,45060,9.5,11.0,9.05,9.05,901.2,0.0,1.0
2012-02-06,0.22,0.22,0.191,0.22,18595,11.0,11.0,9.55,11.0,371.9,0.0,1.0
2012-02-07,0.224,0.224,0.202,0.21,44432,11.2,11.2,10.1,10.5,888.64,0.0,1.0
2012-02-08,0.22,0.22,0.2,0.202,27128,11.0,11.0,10.0,10.1,542.56,0.0,1.0
2012-02-09,0.22,0.224,0.2,0.2,12349,11.0,11.2,10.0,10.0,246.98,0.0,1.0
2012-02-10,0.22,0.22,0.201,0.22,12180,11.0,11.0,10.05,11.0,243.6,0.0,1.0
2012-02-13,0.2115,0.22,0.201,0.201,12440,10.575,11.0,10.05,10.05,248.8,0.0,1.0
2012-02-14,0.221,0.221,0.212,0.22,35010,11.05,11.05,10.6,11.0,700.2,0.0,1.0
2012-02-15,0.23,0.23,0.22,0.22,27720,11.5,11.5,11.0,11.0,554.4,0.0,1.0
2012-02-16,0.244,0.248,0.23,0.23,61050,12.2,12.4,11.5,11.5,1221,0.0,1.0
2012-02-17,0.245,0.247,0.222,0.222,30410,12.25,12.35,11.1,11.1,608.2,0.0,1.0
2012-02-21,0.245,0.245,0.24,0.245,10165,12.25,12.25,12.0,12.25,203.3,0.0,1.0
2012-02-22,0.23,0.25,0.222,0.248,36925,11.5,12.5,11.1,12.4,738.5,0.0,1.0
2012-02-23,0.24,0.2449,0.231,0.231,28235,12.0,12.245,11.55,11.55,564.7,0.0,1.0
2012-02-24,0.244,0.244,0.231,0.2321,40669,12.2,12.2,11.55,11.605,813.38,0.0,1.0
2012-02-27,0.231,0.244,0.231,0.244,1200,11.55,12.2,11.55,12.2,24,0.0,1.0
2012-02-28,0.243,0.243,0.231,0.231,24297,12.15,12.15,11.55,11.55,485.94,0.0,1.0
2012-02-29,0.24,0.249,0.24,0.24,77638,12.0,12.45,12.0,12.0,1552.76,0.0,1.0
2012-03-01,0.221,0.245,0.221,0.2315,19859,11.05,12.25,11.05,11.575,397.18,0.0,1.0
2012-03-02,0.222,0.243,0.222,0.222,10000,11.1,12.15,11.1,11.1,200,0.0,1.0
2012-03-05,0.241,0.242,0.223,0.242,18715,12.05,12.1,11.15,12.1,374.3,0.0,1.0
2012-03-06,0.221,0.221,0.221,0.221,2000,11.05,11.05,11.05,11.05,40,0.0,1.0
2012-03-07,0.221,0.228,0.22,0.221,19440,11.05,11.4,11.0,11.05,388.8,0.0,1.0
2012-03-08,0.24,0.241,0.221,0.221,29900,12.0,12.05,11.05,11.05,598,0.0,1.0
2012-03-09,0.24,0.243,0.221,0.241,69687,12.0,12.15,11.05,12.05,1393.74,0.0,1.0
2012-03-12,0.24,0.245,0.24,0.24,50434,12.0,12.25,12.0,12.0,1008.68,0.0,1.0
2012-03-13,0.249,0.249,0.24,0.24,69142,12.45,12.45,12.0,12.0,1382.84,0.0,1.0
2012-03-14,0.222,0.222,0.221,0.221,15300,11.1,11.1,11.05,11.05,306,0.0,1.0
2012-03-15,0.222,0.249,0.222,0.222,4275,11.1,12.45,11.1,11.1,85.5,0.0,1.0
2012-03-16,0.225,0.225,0.222,0.222,4413,11.25,11.25,11.1,11.1,88.26,0.0,1.0
2012-03-19,0.245,0.248,0.225,0.225,11312,12.25,12.4,11.25,11.25,226.24,0.0,1.0
2012-03-20,0.235,0.245,0.231,0.231,31952,11.75,12.25,11.55,11.55,639.04,0.0,1.0
2012-03-21,0.244,0.244,0.235,0.24,19453,12.2,12.2,11.75,12.0,389.06,0.0,1.0
2012-03-22,0.244,0.244,0.244,0.244,0,12.2,12.2,12.2,12.2,0,0.0,1.0
2012-03-23,0.24,0.249,0.23,0.23,10440,12.0,12.45,11.5,11.5,208.8,0.0,1.0
2012-03-26,0.25,0.26,0.231,0.231,74454,12.5,13.0,11.55,11.55,1489.08,0.0,1.0
2012-03-27,0.25,0.25,0.235,0.25,17100,12.5,12.5,11.75,12.5,342,0.0,1.0
2012-03-28,0.259,0.259,0.21,0.259,112133,12.95,12.95,10.5,12.95,2242.66,0.0,1.0
2012-03-29,0.29,0.29,0.25,0.26,90600,14.5,14.5,12.5,13.0,1812,0.0,1.0
2012-03-30,0.29,0.29,0.26,0.26,102224,14.5,14.5,13.0,13.0,2044.48,0.0,1.0
2012-04-02,0.289,0.29,0.25,0.29,29450,14.45,14.5,12.5,14.5,589,0.0,1.0
2012-04-03,0.289,0.298,0.27,0.29,59848,14.45,14.9,13.5,14.5,1196.96,0.0,1.0
2012-04-04,0.29,0.29,0.251,0.251,109030,14.5,14.5,12.55,12.55,2180.6,0.0,1.0
2012-04-05,0.349,0.349,0.285,0.29,112680,17.45,17.45,14.25,14.5,2253.6,0.0,1.0
2012-04-09,0.38,0.4,0.33,0.35,203760,19.0,20.0,16.5,17.5,4075.2,0.0,1.0
2012-04-10,0.342,0.395,0.34,0.38,144935,17.1,19.75,17.0,19.0,2898.7,0.0,1.0
2012-04-11,0.36,0.389,0.342,0.36,42900,18.0,19.45,17.1,18.0,858,0.0,1.0
2012-04-12,0.38,0.385,0.36,0.38,25625,19.0,19.25,18.0,19.0,512.5,0.0,1.0
2012-04-13,0.36,0.389,0.342,0.389,194921,18.0,19.45,17.1,19.45,3898.42,0.0,1.0
2012-04-16,0.35,0.36,0.343,0.343,58160,17.5,18.0,17.15,17.15,1163.2,0.0,1.0
2012-04-17,0.345,0.35,0.345,0.35,11550,17.25,17.5,17.25,17.5,231,0.0,1.0
2012-04-18,0.34,0.345,0.34,0.345,88050,17.0,17.25,17.0,17.25,1761,0.0,1.0
2012-04-19,0.3,0.344,0.272,0.331,122719,15.0,17.2,13.6,16.55,2454.38,0.0,1.0
2012-04-20,0.29,0.3,0.272,0.3,24515,14.5,15.0,13.6,15.0,490.3,0.0,1.0
2012-04-23,0.297,0.299,0.297,0.299,2700,14.85,14.95,14.85,14.95,54,0.0,1.0
2012-04-24,0.297,0.297,0.24,0.272,11800,14.85,14.85,12.0,13.6,236,0.0,1.0
2012-04-25,0.297,0.297,0.297,0.297,0,14.85,14.85,14.85,14.85,0,0.0,1.0
2012-04-26,0.29,0.294,0.24,0.294,5100,14.5,14.7,12.0,14.7,102,0.0,1.0
2012-04-27,0.286,0.287,0.24,0.287,3210,14.3,14.35,12.0,14.35,64.2,0.0,1.0
2012-04-30,0.286,0.286,0.284,0.286,5000,14.3,14.3,14.2,14.3,100,0.0,1.0
2012-05-01,0.24,0.28,0.24,0.25,37650,12.0,14.0,12.0,12.5,753,0.0,1.0
2012-05-02,0.257,0.258,0.23,0.24,44538,12.85,12.9,11.5,12.0,890.76,0.0,1.0
2012-05-03,0.26,0.26,0.221,0.221,10900,13.0,13.0,11.05,11.05,218,0.0,1.0
2012-05-04,0.26,0.26,0.26,0.26,2500,13.0,13.0,13.0,13.0,50,0.0,1.0
2012-05-07,0.265,0.265,0.265,0.265,200,13.25,13.25,13.25,13.25,4,0.0,1.0
2012-05-08,0.25,0.25,0.225,0.225,19352,12.5,12.5,11.25,11.25,387.04,0.0,1.0
2012-05-09,0.24,0.25,0.22,0.25,48651,12.0,12.5,11.0,12.5,973.02,0.0,1.0
2012-05-10,0.24,0.24,0.225,0.24,19540,12.0,12.0,11.25,12.0,390.8,0.0,1.0
2012-05-11,0.24,0.24,0.23,0.24,7733,12.0,12.0,11.5,12.0,154.66,0.0,1.0
2012-05-14,0.23,0.23,0.225,0.225,58100,11.5,11.5,11.25,11.25,1162,0.0,1.0
2012-05-15,0.22,0.24,0.195,0.22,50947,11.0,12.0,9.75,11.0,1018.94,0.0,1.0
2012-05-16,0.22,0.22,0.22,0.22,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2012-05-17,0.2,0.2,0.2,0.2,26030,10.0,10.0,10.0,10.0,520.6,0.0,1.0
2012-05-18,0.22,0.235,0.2,0.2,6299,11.0,11.75,10.0,10.0,125.98,0.0,1.0
2012-05-21,0.228,0.237,0.2,0.237,54722,11.4,11.85,10.0,11.85,1094.44,0.0,1.0
2012-05-22,0.228,0.228,0.205,0.205,6000,11.4,11.4,10.25,10.25,120,0.0,1.0
2012-05-23,0.23,0.23,0.225,0.225,20000,11.5,11.5,11.25,11.25,400,0.0,1.0
2012-05-24,0.225,0.23,0.205,0.23,12731,11.25,11.5,10.25,11.5,254.62,0.0,1.0
2012-05-25,0.205,0.225,0.205,0.225,10400,10.25,11.25,10.25,11.25,208,0.0,1.0
2012-05-29,0.205,0.205,0.205,0.205,15000,10.25,10.25,10.25,10.25,300,0.0,1.0
2012-05-30,0.225,0.225,0.205,0.205,7168,11.25,11.25,10.25,10.25,143.36,0.0,1.0
2012-05-31,0.205,0.248,0.2,0.2,128380,10.25,12.4,10.0,10.0,2567.6,0.0,1.0
2012-06-01,0.23,0.23,0.2,0.225,38650,11.5,11.5,10.0,11.25,773,0.0,1.0
2012-06-04,0.2,0.239,0.2,0.239,20750,10.0,11.95,10.0,11.95,415,0.0,1.0
2012-06-05,0.22,0.22,0.22,0.22,250,11.0,11.0,11.0,11.0,5,0.0,1.0
2012-06-06,0.2,0.249,0.2,0.249,69500,10.0,12.45,10.0,12.45,1390,0.0,1.0
2012-06-07,0.22,0.22,0.2,0.2,10700,11.0,11.0,10.0,10.0,214,0.0,1.0
2012-06-08,0.205,0.205,0.2,0.205,30840,10.25,10.25,10.0,10.25,616.8,0.0,1.0
2012-06-11,0.205,0.205,0.2,0.2,3585,10.25,10.25,10.0,10.0,71.7,0.0,1.0
2012-06-12,0.19,0.2,0.19,0.2,11000,9.5,10.0,9.5,10.0,220,0.0,1.0
2012-06-13,0.2,0.22,0.2,0.2,51700,10.0,11.0,10.0,10.0,1034,0.0,1.0
2012-06-14,0.178,0.22,0.177,0.22,102000,8.9,11.0,8.85,11.0,2040,0.0,1.0
2012-06-15,0.23,0.23,0.185,0.2,78500,11.5,11.5,9.25,10.0,1570,0.0,1.0
2012-06-18,0.21,0.21,0.19,0.2,6150,10.5,10.5,9.5,10.0,123,0.0,1.0
2012-06-19,0.2,0.2,0.19,0.19,14750,10.0,10.0,9.5,9.5,295,0.0,1.0
2012-06-20,0.19,0.19,0.19,0.19,19340,9.5,9.5,9.5,9.5,386.8,0.0,1.0
2012-06-21,0.23,0.235,0.19,0.19,12000,11.5,11.75,9.5,9.5,240,0.0,1.0
2012-06-22,0.19,0.19,0.19,0.19,6833,9.5,9.5,9.5,9.5,136.66,0.0,1.0
2012-06-25,0.19,0.19,0.18,0.19,11568,9.5,9.5,9.0,9.5,231.36,0.0,1.0
2012-06-26,0.18,0.225,0.18,0.225,6000,9.0,11.25,9.0,11.25,120,0.0,1.0
2012-06-27,0.225,0.225,0.225,0.225,2500,11.25,11.25,11.25,11.25,50,0.0,1.0
2012-06-28,0.18,0.18,0.18,0.18,4500,9.0,9.0,9.0,9.0,90,0.0,1.0
2012-06-29,0.19,0.2,0.18,0.18,48550,9.5,10.0,9.0,9.0,971,0.0,1.0
2012-07-02,0.2,0.2,0.2,0.2,600,10.0,10.0,10.0,10.0,12,0.0,1.0
2012-07-03,0.18,0.199,0.18,0.199,7000,9.0,9.95,9.0,9.95,140,0.0,1.0
2012-07-05,0.199,0.199,0.18,0.19,25725,9.95,9.95,9.0,9.5,514.5,0.0,1.0
2012-07-06,0.199,0.199,0.199,0.199,200,9.95,9.95,9.95,9.95,4,0.0,1.0
2012-07-09,0.19,0.199,0.185,0.199,16705,9.5,9.95,9.25,9.95,334.1,0.0,1.0
2012-07-10,0.19,0.19,0.185,0.185,7490,9.5,9.5,9.25,9.25,149.8,0.0,1.0
2012-07-11,0.18,0.18,0.18,0.18,4994,9.0,9.0,9.0,9.0,99.88,0.0,1.0
2012-07-12,0.17,0.18,0.17,0.18,25825,8.5,9.0,8.5,9.0,516.5,0.0,1.0
2012-07-13,0.17,0.17,0.17,0.17,6125,8.5,8.5,8.5,8.5,122.5,0.0,1.0
2012-07-16,0.19,0.19,0.17,0.17,23800,9.5,9.5,8.5,8.5,476,0.0,1.0
2012-07-17,0.165,0.165,0.165,0.165,2300,8.25,8.25,8.25,8.25,46,0.0,1.0
2012-07-18,0.17,0.19,0.17,0.17,14005,8.5,9.5,8.5,8.5,280.1,0.0,1.0
2012-07-19,0.165,0.17,0.165,0.17,33500,8.25,8.5,8.25,8.5,670,0.0,1.0
2012-07-20,0.179,0.179,0.165,0.17,45476,8.95,8.95,8.25,8.5,909.52,0.0,1.0
2012-07-23,0.18,0.19,0.169,0.19,10200,9.0,9.5,8.45,9.5,204,0.0,1.0
2012-07-24,0.18,0.18,0.18,0.18,10700,9.0,9.0,9.0,9.0,214,0.0,1.0
2012-07-25,0.18,0.19,0.18,0.181,26566,9.0,9.5,9.0,9.05,531.32,0.0,1.0
2012-07-26,0.2,0.22,0.19,0.2,112600,10.0,11.0,9.5,10.0,2252,0.0,1.0
2012-07-27,0.18,0.2,0.18,0.2,11675,9.0,10.0,9.0,10.0,233.5,0.0,1.0
2012-07-30,0.18,0.18,0.175,0.18,29100,9.0,9.0,8.75,9.0,582,0.0,1.0
2012-07-31,0.17,0.18,0.17,0.17,58805,8.5,9.0,8.5,8.5,1176.1,0.0,1.0
2012-08-01,0.175,0.175,0.175,0.175,500,8.75,8.75,8.75,8.75,10,0.0,1.0
2012-08-02,0.18,0.18,0.18,0.18,15000,9.0,9.0,9.0,9.0,300,0.0,1.0
2012-08-03,0.171,0.18,0.17,0.175,43550,8.55,9.0,8.5,8.75,871,0.0,1.0
2012-08-06,0.18,0.18,0.171,0.175,4100,9.0,9.0,8.55,8.75,82,0.0,1.0
2012-08-07,0.18,0.19,0.171,0.18,15218,9.0,9.5,8.55,9.0,304.36,0.0,1.0
2012-08-08,0.17,0.18,0.17,0.171,23468,8.5,9.0,8.5,8.55,469.36,0.0,1.0
2012-08-09,0.17,0.18,0.161,0.18,34900,8.5,9.0,8.05,9.0,698,0.0,1.0
2012-08-10,0.165,0.165,0.161,0.165,26025,8.25,8.25,8.05,8.25,520.5,0.0,1.0
2012-08-13,0.16,0.165,0.155,0.165,28559,8.0,8.25,7.75,8.25,571.18,0.0,1.0
2012-08-14,0.16,0.18,0.16,0.175,10000,8.0,9.0,8.0,8.75,200,0.0,1.0
2012-08-15,0.16,0.16,0.155,0.16,45394,8.0,8.0,7.75,8.0,907.88,0.0,1.0
2012-08-16,0.175,0.175,0.175,0.175,4138,8.75,8.75,8.75,8.75,82.76,0.0,1.0
2012-08-17,0.155,0.165,0.155,0.165,62000,7.75,8.25,7.75,8.25,1240,0.0,1.0
2012-08-20,0.16,0.17,0.16,0.16,46479,8.0,8.5,8.0,8.0,929.58,0.0,1.0
2012-08-21,0.17,0.17,0.17,0.17,13000,8.5,8.5,8.5,8.5,260,0.0,1.0
2012-08-22,0.162,0.17,0.162,0.17,27343,8.1,8.5,8.1,8.5,546.86,0.0,1.0
2012-08-23,0.165,0.165,0.165,0.165,1100,8.25,8.25,8.25,8.25,22,0.0,1.0
2012-08-24,0.162,0.162,0.162,0.162,500,8.1,8.1,8.1,8.1,10,0.0,1.0
2012-08-27,0.16,0.17,0.16,0.162,42366,8.0,8.5,8.0,8.1,847.32,0.0,1.0
2012-08-28,0.16,0.16,0.16,0.16,7100,8.0,8.0,8.0,8.0,142,0.0,1.0
2012-08-29,0.17,0.17,0.169,0.169,10560,8.5,8.5,8.45,8.45,211.2,0.0,1.0
2012-08-30,0.16,0.16,0.16,0.16,10000,8.0,8.0,8.0,8.0,200,0.0,1.0
2012-08-31,0.16,0.174,0.16,0.16,14200,8.0,8.7,8.0,8.0,284,0.0,1.0
2012-09-04,0.16,0.16,0.155,0.16,12100,8.0,8.0,7.75,8.0,242,0.0,1.0
2012-09-05,0.16,0.16,0.16,0.16,710,8.0,8.0,8.0,8.0,14.2,0.0,1.0
2012-09-06,0.16,0.16,0.155,0.155,42100,8.0,8.0,7.75,7.75,842,0.0,1.0
2012-09-07,0.155,0.16,0.155,0.16,1900,7.75,8.0,7.75,8.0,38,0.0,1.0
2012-09-10,0.155,0.155,0.155,0.155,0,7.75,7.75,7.75,7.75,0,0.0,1.0
2012-09-11,0.155,0.165,0.155,0.165,16900,7.75,8.25,7.75,8.25,338,0.0,1.0
2012-09-12,0.164,0.165,0.155,0.155,15084,8.2,8.25,7.75,7.75,301.68,0.0,1.0
2012-09-13,0.164,0.165,0.155,0.165,29520,8.2,8.25,7.75,8.25,590.4,0.0,1.0
2012-09-14,0.164,0.164,0.164,0.164,0,8.2,8.2,8.2,8.2,0,0.0,1.0
2012-09-17,0.163,0.163,0.155,0.16,10540,8.15,8.15,7.75,8.0,210.8,0.0,1.0
2012-09-18,0.155,0.16,0.155,0.16,6000,7.75,8.0,7.75,8.0,120,0.0,1.0
2012-09-19,0.145,0.16,0.145,0.155,50250,7.25,8.0,7.25,7.75,1005,0.0,1.0
2012-09-20,0.14,0.16,0.13,0.14,74598,7.0,8.0,6.5,7.0,1491.96,0.0,1.0
2012-09-21,0.135,0.15,0.135,0.14,30400,6.75,7.5,6.75,7.0,608,0.0,1.0
2012-09-24,0.135,0.135,0.135,0.135,2300,6.75,6.75,6.75,6.75,46,0.0,1.0
2012-09-25,0.15,0.16,0.145,0.158,14350,7.5,8.0,7.25,7.9,287,0.0,1.0
2012-09-26,0.13,0.15,0.13,0.15,56849,6.5,7.5,6.5,7.5,1136.98,0.0,1.0
2012-09-27,0.13,0.15,0.13,0.15,6500,6.5,7.5,6.5,7.5,130,0.0,1.0
2012-09-28,0.15,0.15,0.15,0.15,11550,7.5,7.5,7.5,7.5,231,0.0,1.0
2012-10-01,0.13,0.13,0.13,0.13,8000,6.5,6.5,6.5,6.5,160,0.0,1.0
2012-10-02,0.13,0.13,0.13,0.13,0,6.5,6.5,6.5,6.5,0,0.0,1.0
2012-10-03,0.15,0.15,0.13,0.15,51150,7.5,7.5,6.5,7.5,1023,0.0,1.0
2012-10-04,0.15,0.15,0.13,0.15,10944,7.5,7.5,6.5,7.5,218.88,0.0,1.0
2012-10-05,0.13,0.13,0.13,0.13,10969,6.5,6.5,6.5,6.5,219.38,0.0,1.0
2012-10-08,0.13,0.15,0.13,0.13,37630,6.5,7.5,6.5,6.5,752.6,0.0,1.0
2012-10-09,0.13,0.13,0.13,0.13,22000,6.5,6.5,6.5,6.5,440,0.0,1.0
2012-10-10,0.14,0.14,0.13,0.13,1770,7.0,7.0,6.5,6.5,35.4,0.0,1.0
2012-10-11,0.13,0.14,0.13,0.135,14696,6.5,7.0,6.5,6.75,293.92,0.0,1.0
2012-10-12,0.16,0.16,0.13,0.13,23700,8.0,8.0,6.5,6.5,474,0.0,1.0
2012-10-15,0.16,0.16,0.13,0.13,1100,8.0,8.0,6.5,6.5,22,0.0,1.0
2012-10-16,0.158,0.16,0.13,0.13,25650,7.9,8.0,6.5,6.5,513,0.0,1.0
2012-10-17,0.155,0.155,0.155,0.155,5000,7.75,7.75,7.75,7.75,100,0.0,1.0
2012-10-18,0.14,0.14,0.115,0.13,31050,7.0,7.0,5.75,6.5,621,0.0,1.0
2012-10-19,0.14,0.14,0.14,0.14,11000,7.0,7.0,7.0,7.0,220,0.0,1.0
2012-10-22,0.14,0.14,0.12,0.12,13241,7.0,7.0,6.0,6.0,264.82,0.0,1.0
2012-10-23,0.12,0.12,0.115,0.115,5500,6.0,6.0,5.75,5.75,110,0.0,1.0
2012-10-24,0.12,0.12,0.115,0.115,21471,6.0,6.0,5.75,5.75,429.42,0.0,1.0
2012-10-25,0.115,0.14,0.115,0.115,2568,5.75,7.0,5.75,5.75,51.36,0.0,1.0
2012-10-26,0.115,0.14,0.115,0.14,5045,5.75,7.0,5.75,7.0,100.9,0.0,1.0
2012-10-31,0.115,0.123,0.115,0.123,42132,5.75,6.15,5.75,6.15,842.64,0.0,1.0
2012-11-01,0.115,0.115,0.115,0.115,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2012-11-02,0.13,0.14,0.115,0.14,24376,6.5,7.0,5.75,7.0,487.52,0.0,1.0
2012-11-05,0.13,0.14,0.12,0.13,58100,6.5,7.0,6.0,6.5,1162,0.0,1.0
2012-11-06,0.145,0.145,0.135,0.14,68850,7.25,7.25,6.75,7.0,1377,0.0,1.0
2012-11-07,0.141,0.155,0.135,0.15,23212,7.05,7.75,6.75,7.5,464.24,0.0,1.0
2012-11-08,0.155,0.155,0.155,0.155,12000,7.75,7.75,7.75,7.75,240,0.0,1.0
2012-11-09,0.155,0.155,0.145,0.15,10780,7.75,7.75,7.25,7.5,215.6,0.0,1.0
2012-11-12,0.1451,0.1451,0.1451,0.1451,10000,7.255,7.255,7.255,7.255,200,0.0,1.0
2012-11-13,0.14,0.155,0.14,0.15,112250,7.0,7.75,7.0,7.5,2245,0.0,1.0
2012-11-14,0.14,0.145,0.14,0.14,187747,7.0,7.25,7.0,7.0,3754.94,0.0,1.0
2012-11-15,0.14,0.14,0.135,0.135,27147,7.0,7.0,6.75,6.75,542.94,0.0,1.0
2012-11-16,0.15,0.15,0.14,0.14,1200,7.5,7.5,7.0,7.0,24,0.0,1.0
2012-11-19,0.15,0.15,0.14,0.14,13100,7.5,7.5,7.0,7.0,262,0.0,1.0
2012-11-20,0.145,0.15,0.14,0.15,36562,7.25,7.5,7.0,7.5,731.24,0.0,1.0
2012-11-21,0.145,0.145,0.145,0.145,922,7.25,7.25,7.25,7.25,18.44,0.0,1.0
2012-11-23,0.145,0.145,0.145,0.145,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2012-11-26,0.135,0.155,0.135,0.145,48000,6.75,7.75,6.75,7.25,960,0.0,1.0
2012-11-27,0.14,0.16,0.135,0.135,24941,7.0,8.0,6.75,6.75,498.82,0.0,1.0
2012-11-28,0.135,0.16,0.135,0.135,34500,6.75,8.0,6.75,6.75,690,0.0,1.0
2012-11-29,0.14,0.14,0.135,0.135,23800,7.0,7.0,6.75,6.75,476,0.0,1.0
2012-11-30,0.17,0.17,0.14,0.14,132330,8.5,8.5,7.0,7.0,2646.6,0.0,1.0
2012-12-03,0.159,0.17,0.159,0.17,35395,7.95,8.5,7.95,8.5,707.9,0.0,1.0
2012-12-04,0.16,0.17,0.1351,0.17,50750,8.0,8.5,6.755,8.5,1015,0.0,1.0
2012-12-05,0.145,0.1595,0.145,0.1595,15964,7.25,7.975,7.25,7.975,319.28,0.0,1.0
2012-12-06,0.16,0.16,0.145,0.145,16990,8.0,8.0,7.25,7.25,339.8,0.0,1.0
2012-12-07,0.16,0.164,0.155,0.164,4870,8.0,8.2,7.75,8.2,97.4,0.0,1.0
2012-12-10,0.16,0.164,0.16,0.16,241763,8.0,8.2,8.0,8.0,4835.26,0.0,1.0
2012-12-11,0.16,0.175,0.1451,0.1451,17500,8.0,8.75,7.255,7.255,350,0.0,1.0
2012-12-12,0.175,0.175,0.16,0.16,13600,8.75,8.75,8.0,8.0,272,0.0,1.0
2012-12-13,0.18,0.18,0.17,0.17,52700,9.0,9.0,8.5,8.5,1054,0.0,1.0
2012-12-14,0.17,0.18,0.17,0.18,52395,8.5,9.0,8.5,9.0,1047.9,0.0,1.0
2012-12-17,0.17,0.18,0.17,0.17,18641,8.5,9.0,8.5,8.5,372.82,0.0,1.0
2012-12-18,0.17,0.17,0.17,0.17,4350,8.5,8.5,8.5,8.5,87,0.0,1.0
2012-12-19,0.17,0.17,0.17,0.17,11500,8.5,8.5,8.5,8.5,230,0.0,1.0
2012-12-20,0.16,0.185,0.15,0.17,41800,8.0,9.25,7.5,8.5,836,0.0,1.0
2012-12-21,0.17,0.17,0.1525,0.1525,8515,8.5,8.5,7.625,7.625,170.3,0.0,1.0
2012-12-24,0.17,0.17,0.17,0.17,1000,8.5,8.5,8.5,8.5,20,0.0,1.0
2012-12-26,0.17,0.17,0.17,0.17,15000,8.5,8.5,8.5,8.5,300,0.0,1.0
2012-12-27,0.18,0.18,0.16,0.16,18000,9.0,9.0,8.0,8.0,360,0.0,1.0
2012-12-28,0.16,0.175,0.16,0.16,33300,8.0,8.75,8.0,8.0,666,0.0,1.0
2012-12-31,0.17,0.17,0.16,0.16,15950,8.5,8.5,8.0,8.0,319,0.0,1.0
2013-01-02,0.175,0.175,0.16,0.16,6005,8.75,8.75,8.0,8.0,120.1,0.0,1.0
2013-01-03,0.175,0.175,0.175,0.175,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2013-01-04,0.16,0.18,0.16,0.16,23300,8.0,9.0,8.0,8.0,466,0.0,1.0
2013-01-07,0.16,0.165,0.16,0.165,17851,8.0,8.25,8.0,8.25,357.02,0.0,1.0
2013-01-08,0.175,0.18,0.16,0.17,37700,8.75,9.0,8.0,8.5,754,0.0,1.0
2013-01-09,0.18,0.18,0.171,0.171,21245,9.0,9.0,8.55,8.55,424.9,0.0,1.0
2013-01-10,0.16,0.16,0.16,0.16,6970,8.0,8.0,8.0,8.0,139.4,0.0,1.0
2013-01-11,0.17,0.18,0.17,0.18,21599,8.5,9.0,8.5,9.0,431.98,0.0,1.0
2013-01-14,0.175,0.175,0.175,0.175,15910,8.75,8.75,8.75,8.75,318.2,0.0,1.0
2013-01-15,0.18,0.19,0.18,0.18,18416,9.0,9.5,9.0,9.0,368.32,0.0,1.0
2013-01-16,0.19,0.19,0.18,0.185,15200,9.5,9.5,9.0,9.25,304,0.0,1.0
2013-01-17,0.19,0.2,0.18,0.18,44464,9.5,10.0,9.0,9.0,889.28,0.0,1.0
2013-01-18,0.19,0.19,0.17,0.17,16000,9.5,9.5,8.5,8.5,320,0.0,1.0
2013-01-22,0.175,0.199,0.175,0.199,37230,8.75,9.95,8.75,9.95,744.6,0.0,1.0
2013-01-23,0.18,0.195,0.17,0.175,47290,9.0,9.75,8.5,8.75,945.8,0.0,1.0
2013-01-24,0.18,0.18,0.18,0.18,24600,9.0,9.0,9.0,9.0,492,0.0,1.0
2013-01-25,0.199,0.199,0.18,0.18,35650,9.95,9.95,9.0,9.0,713,0.0,1.0
2013-01-28,0.18,0.199,0.16,0.18,79489,9.0,9.95,8.0,9.0,1589.78,0.0,1.0
2013-01-29,0.175,0.19,0.175,0.18,51800,8.75,9.5,8.75,9.0,1036,0.0,1.0
2013-01-30,0.18,0.2,0.18,0.2,11000,9.0,10.0,9.0,10.0,220,0.0,1.0
2013-01-31,0.22,0.22,0.187,0.19,159171,11.0,11.0,9.35,9.5,3183.42,0.0,1.0
2013-02-01,0.23,0.23,0.2,0.22,60650,11.5,11.5,10.0,11.0,1213,0.0,1.0
2013-02-04,0.29,0.35,0.205,0.22,177222,14.5,17.5,10.25,11.0,3544.44,0.0,1.0
2013-02-05,0.28,0.29,0.23,0.29,111307,14.0,14.5,11.5,14.5,2226.14,0.0,1.0
2013-02-06,0.28,0.28,0.235,0.28,32352,14.0,14.0,11.75,14.0,647.04,0.0,1.0
2013-02-07,0.26,0.26,0.24,0.24,4660,13.0,13.0,12.0,12.0,93.2,0.0,1.0
2013-02-08,0.26,0.28,0.26,0.26,34068,13.0,14.0,13.0,13.0,681.36,0.0,1.0
2013-02-11,0.26,0.29,0.245,0.25,52355,13.0,14.5,12.25,12.5,1047.1,0.0,1.0
2013-02-12,0.24,0.289,0.24,0.28,142699,12.0,14.45,12.0,14.0,2853.98,0.0,1.0
2013-02-13,0.23,0.26,0.23,0.23,4801,11.5,13.0,11.5,11.5,96.02,0.0,1.0
2013-02-14,0.255,0.26,0.22,0.26,13056,12.75,13.0,11.0,13.0,261.12,0.0,1.0
2013-02-15,0.25,0.26,0.25,0.255,7372,12.5,13.0,12.5,12.75,147.44,0.0,1.0
2013-02-19,0.25,0.27,0.25,0.27,31350,12.5,13.5,12.5,13.5,627,0.0,1.0
2013-02-20,0.275,0.275,0.24,0.255,16287,13.75,13.75,12.0,12.75,325.74,0.0,1.0
2013-02-21,0.275,0.275,0.23,0.275,5299,13.75,13.75,11.5,13.75,105.98,0.0,1.0
2013-02-22,0.27,0.275,0.24,0.24,4935,13.5,13.75,12.0,12.0,98.7,0.0,1.0
2013-02-25,0.27,0.27,0.24,0.27,5975,13.5,13.5,12.0,13.5,119.5,0.0,1.0
2013-02-26,0.255,0.255,0.24,0.24,25100,12.75,12.75,12.0,12.0,502,0.0,1.0
2013-02-27,0.255,0.255,0.23,0.255,34424,12.75,12.75,11.5,12.75,688.48,0.0,1.0
2013-02-28,0.2301,0.24,0.2301,0.24,3410,11.505,12.0,11.505,12.0,68.2,0.0,1.0
2013-03-01,0.2699,0.2699,0.2302,0.2302,13540,13.495,13.495,11.51,11.51,270.8,0.0,1.0
2013-03-04,0.2689,0.269,0.255,0.269,29410,13.445,13.45,12.75,13.45,588.2,0.0,1.0
2013-03-05,0.25,0.2689,0.25,0.2689,21064,12.5,13.445,12.5,13.445,421.28,0.0,1.0
2013-03-06,0.25,0.25,0.25,0.25,15400,12.5,12.5,12.5,12.5,308,0.0,1.0
2013-03-07,0.23,0.249,0.23,0.249,2630,11.5,12.45,11.5,12.45,52.6,0.0,1.0
2013-03-08,0.21,0.2488,0.21,0.2488,19466,10.5,12.44,10.5,12.44,389.32,0.0,1.0
2013-03-11,0.19,0.22,0.19,0.19,346372,9.5,11.0,9.5,9.5,6927.44,0.0,1.0
2013-03-12,0.2,0.21,0.2,0.21,30480,10.0,10.5,10.0,10.5,609.6,0.0,1.0
2013-03-13,0.24,0.2598,0.205,0.205,16987,12.0,12.99,10.25,10.25,339.74,0.0,1.0
2013-03-14,0.24,0.2549,0.24,0.24,12650,12.0,12.745,12.0,12.0,253,0.0,1.0
2013-03-15,0.24,0.24,0.24,0.24,185,12.0,12.0,12.0,12.0,3.7,0.0,1.0
2013-03-18,0.25,0.25,0.178,0.25,4800,12.5,12.5,8.9,12.5,96,0.0,1.0
2013-03-19,0.21,0.2399,0.21,0.2399,8855,10.5,11.995,10.5,11.995,177.1,0.0,1.0
2013-03-20,0.21,0.22,0.21,0.22,29695,10.5,11.0,10.5,11.0,593.9,0.0,1.0
2013-03-21,0.2,0.2499,0.2,0.2499,21045,10.0,12.495,10.0,12.495,420.9,0.0,1.0
2013-03-22,0.1996,0.2,0.18,0.2,36011,9.98,10.0,9.0,10.0,720.22,0.0,1.0
2013-03-25,0.1996,0.1996,0.17,0.1996,37735,9.98,9.98,8.5,9.98,754.7,0.0,1.0
2013-03-26,0.1996,0.1996,0.1701,0.1996,4900,9.98,9.98,8.505,9.98,98,0.0,1.0
2013-03-27,0.1996,0.1996,0.1701,0.1701,21500,9.98,9.98,8.505,8.505,430,0.0,1.0
2013-03-28,0.1996,0.1996,0.1996,0.1996,0,9.98,9.98,9.98,9.98,0,0.0,1.0
2013-04-01,0.225,0.225,0.22,0.2248,15422,11.25,11.25,11.0,11.24,308.44,0.0,1.0
2013-04-02,0.21,0.225,0.21,0.225,9800,10.5,11.25,10.5,11.25,196,0.0,1.0
2013-04-03,0.1801,0.1801,0.1801,0.1801,100,9.005,9.005,9.005,9.005,2,0.0,1.0
2013-04-04,0.25,0.25,0.225,0.225,14301,12.5,12.5,11.25,11.25,286.02,0.0,1.0
2013-04-05,0.1905,0.24,0.1821,0.23,50500,9.525,12.0,9.105,11.5,1010,0.0,1.0
2013-04-08,0.2399,0.2399,0.205,0.2189,7058,11.995,11.995,10.25,10.945,141.16,0.0,1.0
2013-04-09,0.249,0.25,0.24,0.25,25000,12.45,12.5,12.0,12.5,500,0.0,1.0
2013-04-10,0.1901,0.24,0.1812,0.24,3310,9.505,12.0,9.06,12.0,66.2,0.0,1.0
2013-04-11,0.1951,0.2,0.1951,0.2,11461,9.755,10.0,9.755,10.0,229.22,0.0,1.0
2013-04-12,0.22,0.231,0.1951,0.1951,35316,11.0,11.55,9.755,9.755,706.32,0.0,1.0
2013-04-15,0.19,0.2199,0.19,0.2199,7091,9.5,10.995,9.5,10.995,141.82,0.0,1.0
2013-04-16,0.2011,0.225,0.19,0.19,15387,10.055,11.25,9.5,9.5,307.74,0.0,1.0
2013-04-17,0.2011,0.2011,0.2011,0.2011,6900,10.055,10.055,10.055,10.055,138,0.0,1.0
2013-04-18,0.23,0.23,0.2011,0.2011,51640,11.5,11.5,10.055,10.055,1032.8,0.0,1.0
2013-04-19,0.2011,0.211,0.2011,0.2011,5474,10.055,10.55,10.055,10.055,109.48,0.0,1.0
2013-04-22,0.185,0.21,0.1801,0.2055,49367,9.25,10.5,9.005,10.275,987.34,0.0,1.0
2013-04-23,0.1801,0.22,0.1801,0.2,34700,9.005,11.0,9.005,10.0,694,0.0,1.0
2013-04-24,0.1801,0.2198,0.1801,0.2197,20500,9.005,10.99,9.005,10.985,410,0.0,1.0
2013-04-25,0.18,0.2138,0.18,0.2138,34611,9.0,10.69,9.0,10.69,692.22,0.0,1.0
2013-04-26,0.18,0.18,0.18,0.18,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2013-04-29,0.18,0.2137,0.17,0.17,14492,9.0,10.685,8.5,8.5,289.84,0.0,1.0
2013-04-30,0.18,0.2137,0.17,0.21,181894,9.0,10.685,8.5,10.5,3637.88,0.0,1.0
2013-05-01,0.18,0.18,0.18,0.18,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2013-05-02,0.18,0.18,0.18,0.18,7150,9.0,9.0,9.0,9.0,143,0.0,1.0
2013-05-03,0.17,0.19,0.17,0.17,6725,8.5,9.5,8.5,8.5,134.5,0.0,1.0
2013-05-06,0.17,0.17,0.17,0.17,2010,8.5,8.5,8.5,8.5,40.2,0.0,1.0
2013-05-07,0.17,0.17,0.17,0.17,1000,8.5,8.5,8.5,8.5,20,0.0,1.0
2013-05-08,0.17,0.18,0.17,0.17,4156,8.5,9.0,8.5,8.5,83.12,0.0,1.0
2013-05-09,0.1701,0.1899,0.1701,0.1899,25700,8.505,9.495,8.505,9.495,514,0.0,1.0
2013-05-10,0.16,0.1751,0.16,0.1702,17554,8.0,8.755,8.0,8.51,351.08,0.0,1.0
2013-05-13,0.16,0.1998,0.16,0.1965,22511,8.0,9.99,8.0,9.825,450.22,0.0,1.0
2013-05-14,0.1799,0.1799,0.16,0.16,11740,8.995,8.995,8.0,8.0,234.8,0.0,1.0
2013-05-15,0.199,0.199,0.1611,0.18,28820,9.95,9.95,8.055,9.0,576.4,0.0,1.0
2013-05-16,0.1611,0.2,0.1611,0.1611,18100,8.055,10.0,8.055,8.055,362,0.0,1.0
2013-05-17,0.199,0.199,0.18,0.18,3549,9.95,9.95,9.0,9.0,70.98,0.0,1.0
2013-05-20,0.21,0.21,0.18,0.2,45160,10.5,10.5,9.0,10.0,903.2,0.0,1.0
2013-05-21,0.2,0.22,0.2,0.22,60554,10.0,11.0,10.0,11.0,1211.08,0.0,1.0
2013-05-22,0.21,0.21,0.2,0.2,10600,10.5,10.5,10.0,10.0,212,0.0,1.0
2013-05-23,0.185,0.21,0.185,0.21,37224,9.25,10.5,9.25,10.5,744.48,0.0,1.0
2013-05-24,0.21,0.22,0.1501,0.1501,20657,10.5,11.0,7.505,7.505,413.14,0.0,1.0
2013-05-28,0.1901,0.1901,0.1901,0.1901,5641,9.505,9.505,9.505,9.505,112.82,0.0,1.0
2013-05-29,0.21,0.2499,0.1902,0.2499,21604,10.5,12.495,9.51,12.495,432.08,0.0,1.0
2013-05-30,0.2,0.2448,0.18,0.2448,47941,10.0,12.24,9.0,12.24,958.82,0.0,1.0
2013-05-31,0.2,0.2,0.2,0.2,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2013-06-03,0.2002,0.2002,0.2002,0.2002,2350,10.01,10.01,10.01,10.01,47,0.0,1.0
2013-06-04,0.1951,0.2002,0.1951,0.2002,5624,9.755,10.01,9.755,10.01,112.48,0.0,1.0
2013-06-05,0.2,0.22,0.1951,0.21,54536,10.0,11.0,9.755,10.5,1090.72,0.0,1.0
2013-06-06,0.2,0.2,0.2,0.2,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2013-06-07,0.22,0.22,0.2,0.2,17770,11.0,11.0,10.0,10.0,355.4,0.0,1.0
2013-06-10,0.2,0.21,0.2,0.21,15500,10.0,10.5,10.0,10.5,310,0.0,1.0
2013-06-11,0.2,0.2,0.2,0.2,8750,10.0,10.0,10.0,10.0,175,0.0,1.0
2013-06-12,0.2,0.2001,0.2,0.2,48800,10.0,10.005,10.0,10.0,976,0.0,1.0
2013-06-13,0.195,0.2,0.195,0.2,350,9.75,10.0,9.75,10.0,7,0.0,1.0
2013-06-14,0.199,0.2,0.195,0.2,11299,9.95,10.0,9.75,10.0,225.98,0.0,1.0
2013-06-17,0.18,0.18,0.18,0.18,25400,9.0,9.0,9.0,9.0,508,0.0,1.0
2013-06-18,0.1801,0.1801,0.18,0.18,1200,9.005,9.005,9.0,9.0,24,0.0,1.0
2013-06-19,0.21,0.21,0.1801,0.1801,6250,10.5,10.5,9.005,9.005,125,0.0,1.0
2013-06-20,0.1802,0.21,0.1802,0.21,9200,9.01,10.5,9.01,10.5,184,0.0,1.0
2013-06-21,0.2,0.2,0.2,0.2,2000,10.0,10.0,10.0,10.0,40,0.0,1.0
2013-06-24,0.1803,0.1803,0.1803,0.1803,5000,9.015,9.015,9.015,9.015,100,0.0,1.0
2013-06-25,0.2099,0.2099,0.2099,0.2099,650,10.495,10.495,10.495,10.495,13,0.0,1.0
2013-06-26,0.2099,0.2099,0.2099,0.2099,0,10.495,10.495,10.495,10.495,0,0.0,1.0
2013-06-27,0.2099,0.2099,0.1802,0.1841,9301,10.495,10.495,9.01,9.205,186.02,0.0,1.0
2013-06-28,0.21,0.21,0.2099,0.21,5400,10.5,10.5,10.495,10.5,108,0.0,1.0
2013-07-01,0.2,0.2,0.18,0.1803,9655,10.0,10.0,9.0,9.015,193.1,0.0,1.0
2013-07-02,0.1803,0.22,0.1803,0.1803,31000,9.015,11.0,9.015,9.015,620,0.0,1.0
2013-07-03,0.2,0.22,0.2,0.22,900,10.0,11.0,10.0,11.0,18,0.0,1.0
2013-07-05,0.2199,0.2199,0.1802,0.1802,2000,10.995,10.995,9.01,9.01,40,0.0,1.0
2013-07-08,0.2199,0.2199,0.2199,0.2199,0,10.995,10.995,10.995,10.995,0,0.0,1.0
2013-07-09,0.21,0.21,0.1803,0.1803,13000,10.5,10.5,9.015,9.015,260,0.0,1.0
2013-07-10,0.2099,0.2099,0.1803,0.1803,15090,10.495,10.495,9.015,9.015,301.8,0.0,1.0
2013-07-11,0.185,0.185,0.1803,0.182,11400,9.25,9.25,9.015,9.1,228,0.0,1.0
2013-07-12,0.215,0.215,0.205,0.205,34800,10.75,10.75,10.25,10.25,696,0.0,1.0
2013-07-15,0.21,0.23,0.1804,0.215,103399,10.5,11.5,9.02,10.75,2067.98,0.0,1.0
2013-07-16,0.1851,0.2,0.1851,0.1851,7930,9.255,10.0,9.255,9.255,158.6,0.0,1.0
2013-07-17,0.186,0.186,0.186,0.186,4600,9.3,9.3,9.3,9.3,92,0.0,1.0
2013-07-18,0.187,0.187,0.186,0.186,7600,9.35,9.35,9.3,9.3,152,0.0,1.0
2013-07-19,0.185,0.2,0.185,0.2,51938,9.25,10.0,9.25,10.0,1038.76,0.0,1.0
2013-07-22,0.1851,0.2,0.1851,0.2,2925,9.255,10.0,9.255,10.0,58.5,0.0,1.0
2013-07-23,0.1852,0.1852,0.1852,0.1852,1400,9.26,9.26,9.26,9.26,28,0.0,1.0
2013-07-24,0.1852,0.1852,0.1852,0.1852,2000,9.26,9.26,9.26,9.26,40,0.0,1.0
2013-07-25,0.21,0.21,0.185,0.185,46179,10.5,10.5,9.25,9.25,923.58,0.0,1.0
2013-07-26,0.21,0.21,0.21,0.21,450,10.5,10.5,10.5,10.5,9,0.0,1.0
2013-07-29,0.22,0.22,0.22,0.22,800,11.0,11.0,11.0,11.0,16,0.0,1.0
2013-07-30,0.225,0.225,0.21,0.22,45155,11.25,11.25,10.5,11.0,903.1,0.0,1.0
2013-07-31,0.2,0.225,0.2,0.225,4306,10.0,11.25,10.0,11.25,86.12,0.0,1.0
2013-08-01,0.22,0.2245,0.205,0.205,69481,11.0,11.225,10.25,10.25,1389.62,0.0,1.0
2013-08-02,0.2245,0.2245,0.22,0.22,16900,11.225,11.225,11.0,11.0,338,0.0,1.0
2013-08-05,0.21,0.2245,0.1903,0.2245,5880,10.5,11.225,9.515,11.225,117.6,0.0,1.0
2013-08-06,0.1903,0.1903,0.1903,0.1903,10761,9.515,9.515,9.515,9.515,215.22,0.0,1.0
2013-08-07,0.1903,0.1903,0.1903,0.1903,2500,9.515,9.515,9.515,9.515,50,0.0,1.0
2013-08-08,0.1903,0.1903,0.1903,0.1903,0,9.515,9.515,9.515,9.515,0,0.0,1.0
2013-08-09,0.1999,0.1999,0.1903,0.1903,1680,9.995,9.995,9.515,9.515,33.6,0.0,1.0
2013-08-12,0.191,0.22,0.1903,0.2,31200,9.55,11.0,9.515,10.0,624,0.0,1.0
2013-08-13,0.191,0.191,0.191,0.191,2000,9.55,9.55,9.55,9.55,40,0.0,1.0
2013-08-14,0.2,0.2,0.191,0.191,24562,10.0,10.0,9.55,9.55,491.24,0.0,1.0
2013-08-15,0.205,0.205,0.195,0.2,11964,10.25,10.25,9.75,10.0,239.28,0.0,1.0
2013-08-16,0.195,0.2,0.195,0.2,14248,9.75,10.0,9.75,10.0,284.96,0.0,1.0
2013-08-19,0.2,0.2,0.195,0.2,7000,10.0,10.0,9.75,10.0,140,0.0,1.0
2013-08-20,0.205,0.249,0.2,0.2,222488,10.25,12.45,10.0,10.0,4449.76,0.0,1.0
2013-08-21,0.205,0.21,0.205,0.21,12277,10.25,10.5,10.25,10.5,245.54,0.0,1.0
2013-08-22,0.205,0.205,0.2,0.205,32150,10.25,10.25,10.0,10.25,643,0.0,1.0
2013-08-23,0.18,0.2,0.18,0.191,98541,9.0,10.0,9.0,9.55,1970.82,0.0,1.0
2013-08-26,0.2,0.2,0.18,0.18,25900,10.0,10.0,9.0,9.0,518,0.0,1.0
2013-08-27,0.209,0.21,0.181,0.2,46810,10.45,10.5,9.05,10.0,936.2,0.0,1.0
2013-08-28,0.19,0.209,0.135,0.209,93536,9.5,10.45,6.75,10.45,1870.72,0.0,1.0
2013-08-29,0.1849,0.19,0.15,0.15,29090,9.245,9.5,7.5,7.5,581.8,0.0,1.0
2013-08-30,0.175,0.175,0.135,0.14,81320,8.75,8.75,6.75,7.0,1626.4,0.0,1.0
2013-09-03,0.145,0.145,0.145,0.145,1500,7.25,7.25,7.25,7.25,30,0.0,1.0
2013-09-04,0.15,0.15,0.15,0.15,12318,7.5,7.5,7.5,7.5,246.36,0.0,1.0
2013-09-05,0.1549,0.185,0.1549,0.185,16530,7.745,9.25,7.745,9.25,330.6,0.0,1.0
2013-09-06,0.18,0.18,0.18,0.18,500,9.0,9.0,9.0,9.0,10,0.0,1.0
2013-09-09,0.18,0.18,0.151,0.18,32882,9.0,9.0,7.55,9.0,657.64,0.0,1.0
2013-09-10,0.18,0.18,0.18,0.18,350,9.0,9.0,9.0,9.0,7,0.0,1.0
2013-09-11,0.18,0.18,0.17,0.17,28584,9.0,9.0,8.5,8.5,571.68,0.0,1.0
2013-09-12,0.17,0.17,0.17,0.17,3914,8.5,8.5,8.5,8.5,78.28,0.0,1.0
2013-09-13,0.18,0.18,0.18,0.18,3450,9.0,9.0,9.0,9.0,69,0.0,1.0
2013-09-16,0.18,0.18,0.163,0.163,3000,9.0,9.0,8.15,8.15,60,0.0,1.0
2013-09-17,0.18,0.18,0.17,0.17,32640,9.0,9.0,8.5,8.5,652.8,0.0,1.0
2013-09-18,0.1775,0.18,0.1775,0.18,12800,8.875,9.0,8.875,9.0,256,0.0,1.0
2013-09-19,0.17,0.1795,0.17,0.1795,9570,8.5,8.975,8.5,8.975,191.4,0.0,1.0
2013-09-20,0.165,0.1812,0.15,0.1812,25400,8.25,9.06,7.5,9.06,508,0.0,1.0
2013-09-23,0.1775,0.1775,0.165,0.165,23275,8.875,8.875,8.25,8.25,465.5,0.0,1.0
2013-09-24,0.179,0.1797,0.17,0.1797,50067,8.95,8.985,8.5,8.985,1001.34,0.0,1.0
2013-09-25,0.165,0.179,0.165,0.179,450,8.25,8.95,8.25,8.95,9,0.0,1.0
2013-09-26,0.152,0.165,0.15,0.165,48100,7.6,8.25,7.5,8.25,962,0.0,1.0
2013-09-27,0.165,0.179,0.135,0.179,50900,8.25,8.95,6.75,8.95,1018,0.0,1.0
2013-09-30,0.17,0.175,0.14,0.16,22147,8.5,8.75,7.0,8.0,442.94,0.0,1.0
2013-10-01,0.18,0.18,0.175,0.175,45000,9.0,9.0,8.75,8.75,900,0.0,1.0
2013-10-02,0.18,0.18,0.18,0.18,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2013-10-03,0.15,0.1601,0.15,0.1601,11500,7.5,8.005,7.5,8.005,230,0.0,1.0
2013-10-04,0.15,0.17,0.15,0.17,63300,7.5,8.5,7.5,8.5,1266,0.0,1.0
2013-10-07,0.16,0.16,0.135,0.1475,15460,8.0,8.0,6.75,7.375,309.2,0.0,1.0
2013-10-08,0.16,0.16,0.15,0.16,19077,8.0,8.0,7.5,8.0,381.54,0.0,1.0
2013-10-09,0.16,0.16,0.16,0.16,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2013-10-10,0.16,0.16,0.15,0.15,21200,8.0,8.0,7.5,7.5,424,0.0,1.0
2013-10-11,0.15,0.15,0.15,0.15,1700,7.5,7.5,7.5,7.5,34,0.0,1.0
2013-10-14,0.16,0.16,0.15,0.15,6603,8.0,8.0,7.5,7.5,132.06,0.0,1.0
2013-10-15,0.15,0.16,0.15,0.16,24500,7.5,8.0,7.5,8.0,490,0.0,1.0
2013-10-16,0.15,0.16,0.15,0.16,50040,7.5,8.0,7.5,8.0,1000.8,0.0,1.0
2013-10-17,0.16,0.16,0.15,0.15,16000,8.0,8.0,7.5,7.5,320,0.0,1.0
2013-10-18,0.15,0.17,0.15,0.16,93308,7.5,8.5,7.5,8.0,1866.16,0.0,1.0
2013-10-21,0.18,0.18,0.16,0.16,1500,9.0,9.0,8.0,8.0,30,0.0,1.0
2013-10-22,0.16,0.174,0.15,0.15,17224,8.0,8.7,7.5,7.5,344.48,0.0,1.0
2013-10-23,0.15,0.165,0.15,0.15,61056,7.5,8.25,7.5,7.5,1221.12,0.0,1.0
2013-10-24,0.165,0.165,0.15,0.15,23600,8.25,8.25,7.5,7.5,472,0.0,1.0
2013-10-25,0.165,0.165,0.15,0.165,17375,8.25,8.25,7.5,8.25,347.5,0.0,1.0
2013-10-28,0.165,0.165,0.165,0.165,24250,8.25,8.25,8.25,8.25,485,0.0,1.0
2013-10-29,0.155,0.165,0.155,0.155,6750,7.75,8.25,7.75,7.75,135,0.0,1.0
2013-10-30,0.155,0.155,0.155,0.155,9998,7.75,7.75,7.75,7.75,199.96,0.0,1.0
2013-10-31,0.15,0.15,0.15,0.15,21198,7.5,7.5,7.5,7.5,423.96,0.0,1.0
2013-11-01,0.1575,0.1575,0.1575,0.1575,100,7.875,7.875,7.875,7.875,2,0.0,1.0
2013-11-04,0.15,0.15,0.15,0.15,9200,7.5,7.5,7.5,7.5,184,0.0,1.0
2013-11-05,0.15,0.15,0.15,0.15,43614,7.5,7.5,7.5,7.5,872.28,0.0,1.0
2013-11-06,0.15,0.15,0.15,0.15,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2013-11-07,0.14,0.14,0.12,0.128,8800,7.0,7.0,6.0,6.4,176,0.0,1.0
2013-11-08,0.155,0.16,0.155,0.16,22000,7.75,8.0,7.75,8.0,440,0.0,1.0
2013-11-11,0.15,0.16,0.15,0.15,27686,7.5,8.0,7.5,7.5,553.72,0.0,1.0
2013-11-12,0.145,0.145,0.12,0.12,9600,7.25,7.25,6.0,6.0,192,0.0,1.0
2013-11-13,0.175,0.175,0.14,0.15,96291,8.75,8.75,7.0,7.5,1925.82,0.0,1.0
2013-11-14,0.175,0.175,0.15,0.16,43920,8.75,8.75,7.5,8.0,878.4,0.0,1.0
2013-11-15,0.16,0.17,0.145,0.17,28500,8.0,8.5,7.25,8.5,570,0.0,1.0
2013-11-18,0.145,0.16,0.145,0.16,3563,7.25,8.0,7.25,8.0,71.26,0.0,1.0
2013-11-19,0.145,0.145,0.14,0.14,2750,7.25,7.25,7.0,7.0,55,0.0,1.0
2013-11-20,0.155,0.16,0.15,0.16,56500,7.75,8.0,7.5,8.0,1130,0.0,1.0
2013-11-21,0.16,0.16,0.15,0.155,38245,8.0,8.0,7.5,7.75,764.9,0.0,1.0
2013-11-22,0.16,0.16,0.12,0.16,29690,8.0,8.0,6.0,8.0,593.8,0.0,1.0
2013-11-25,0.165,0.175,0.155,0.16,114930,8.25,8.75,7.75,8.0,2298.6,0.0,1.0
2013-11-26,0.16,0.16,0.16,0.16,4000,8.0,8.0,8.0,8.0,80,0.0,1.0
2013-11-27,0.17,0.17,0.16,0.16,41100,8.5,8.5,8.0,8.0,822,0.0,1.0
2013-11-29,0.17,0.17,0.17,0.17,22000,8.5,8.5,8.5,8.5,440,0.0,1.0
2013-12-02,0.1501,0.17,0.1501,0.1501,24680,7.505,8.5,7.505,7.505,493.6,0.0,1.0
2013-12-03,0.168,0.17,0.14,0.14,17292,8.4,8.5,7.0,7.0,345.84,0.0,1.0
2013-12-04,0.1511,0.175,0.1511,0.17,29577,7.555,8.75,7.555,8.5,591.54,0.0,1.0
2013-12-05,0.15,0.16,0.146,0.16,130236,7.5,8.0,7.3,8.0,2604.72,0.0,1.0
2013-12-06,0.1499,0.16,0.145,0.16,55978,7.495,8.0,7.25,8.0,1119.56,0.0,1.0
2013-12-09,0.16,0.16,0.145,0.15,41945,8.0,8.0,7.25,7.5,838.9,0.0,1.0
2013-12-10,0.1575,0.1575,0.15,0.15,18820,7.875,7.875,7.5,7.5,376.4,0.0,1.0
2013-12-11,0.15,0.1575,0.145,0.1575,1680,7.5,7.875,7.25,7.875,33.6,0.0,1.0
2013-12-12,0.15,0.154,0.13,0.147,48689,7.5,7.7,6.5,7.35,973.78,0.0,1.0
2013-12-13,0.128,0.15,0.128,0.1281,22450,6.4,7.5,6.4,6.405,449,0.0,1.0
2013-12-16,0.128,0.1399,0.128,0.13,65869,6.4,6.995,6.4,6.5,1317.38,0.0,1.0
2013-12-17,0.14,0.155,0.12,0.12,98698,7.0,7.75,6.0,6.0,1973.96,0.0,1.0
2013-12-18,0.165,0.169,0.1319,0.155,278614,8.25,8.45,6.595,7.75,5572.28,0.0,1.0
2013-12-19,0.17,0.17,0.144,0.169,20800,8.5,8.5,7.2,8.45,416,0.0,1.0
2013-12-20,0.174,0.175,0.145,0.174,19777,8.7,8.75,7.25,8.7,395.54,0.0,1.0
2013-12-23,0.1725,0.175,0.16,0.175,33400,8.625,8.75,8.0,8.75,668,0.0,1.0
2013-12-24,0.165,0.17,0.165,0.17,19729,8.25,8.5,8.25,8.5,394.58,0.0,1.0
2013-12-26,0.169,0.169,0.156,0.156,38400,8.45,8.45,7.8,7.8,768,0.0,1.0
2013-12-27,0.165,0.165,0.155,0.155,7700,8.25,8.25,7.75,7.75,154,0.0,1.0
2013-12-30,0.1551,0.17,0.155,0.17,28179,7.755,8.5,7.75,8.5,563.58,0.0,1.0
2013-12-31,0.18,0.18,0.155,0.155,130512,9.0,9.0,7.75,7.75,2610.24,0.0,1.0
2014-01-02,0.17,0.18,0.17,0.18,56506,8.5,9.0,8.5,9.0,1130.12,0.0,1.0
2014-01-03,0.17,0.17,0.17,0.17,705,8.5,8.5,8.5,8.5,14.1,0.0,1.0
2014-01-06,0.18,0.18,0.17,0.18,71200,9.0,9.0,8.5,9.0,1424,0.0,1.0
2014-01-07,0.18,0.18,0.18,0.18,6000,9.0,9.0,9.0,9.0,120,0.0,1.0
2014-01-08,0.18,0.18,0.17,0.18,8468,9.0,9.0,8.5,9.0,169.36,0.0,1.0
2014-01-09,0.1551,0.18,0.1551,0.18,2822,7.755,9.0,7.755,9.0,56.44,0.0,1.0
2014-01-10,0.1799,0.18,0.1561,0.18,24180,8.995,9.0,7.805,9.0,483.6,0.0,1.0
2014-01-13,0.17,0.18,0.1631,0.1798,31547,8.5,9.0,8.155,8.99,630.94,0.0,1.0
2014-01-14,0.1787,0.1789,0.1551,0.17,19803,8.935,8.945,7.755,8.5,396.06,0.0,1.0
2014-01-15,0.1697,0.17,0.1551,0.1551,18512,8.485,8.5,7.755,7.755,370.24,0.0,1.0
2014-01-16,0.18,0.18,0.1568,0.1568,58300,9.0,9.0,7.84,7.84,1166,0.0,1.0
2014-01-17,0.1788,0.18,0.155,0.18,43850,8.94,9.0,7.75,9.0,877,0.0,1.0
2014-01-21,0.1599,0.1599,0.135,0.155,114461,7.995,7.995,6.75,7.75,2289.22,0.0,1.0
2014-01-22,0.1311,0.16,0.1311,0.16,8501,6.555,8.0,6.555,8.0,170.02,0.0,1.0
2014-01-23,0.165,0.165,0.165,0.165,11300,8.25,8.25,8.25,8.25,226,0.0,1.0
2014-01-24,0.165,0.1698,0.15,0.1501,34976,8.25,8.49,7.5,7.505,699.52,0.0,1.0
2014-01-27,0.168,0.18,0.1401,0.1699,134294,8.4,9.0,7.005,8.495,2685.88,0.0,1.0
2014-01-28,0.177,0.18,0.168,0.168,38090,8.85,9.0,8.4,8.4,761.8,0.0,1.0
2014-01-29,0.148,0.185,0.148,0.18,169288,7.4,9.25,7.4,9.0,3385.76,0.0,1.0
2014-01-30,0.18,0.18,0.15,0.15,23795,9.0,9.0,7.5,7.5,475.9,0.0,1.0
2014-01-31,0.18,0.18,0.18,0.18,10000,9.0,9.0,9.0,9.0,200,0.0,1.0
2014-02-03,0.1515,0.18,0.1515,0.1515,17100,7.575,9.0,7.575,7.575,342,0.0,1.0
2014-02-04,0.1515,0.1515,0.1515,0.1515,8600,7.575,7.575,7.575,7.575,172,0.0,1.0
2014-02-05,0.17,0.17,0.1515,0.17,39680,8.5,8.5,7.575,8.5,793.6,0.0,1.0
2014-02-06,0.189,0.189,0.1551,0.1551,75760,9.45,9.45,7.755,7.755,1515.2,0.0,1.0
2014-02-07,0.1701,0.19,0.1611,0.19,58814,8.505,9.5,8.055,9.5,1176.28,0.0,1.0
2014-02-10,0.195,0.209,0.1701,0.1701,88960,9.75,10.45,8.505,8.505,1779.2,0.0,1.0
2014-02-11,0.2089,0.2089,0.18,0.192,3285,10.445,10.445,9.0,9.6,65.7,0.0,1.0
2014-02-12,0.1806,0.2049,0.1806,0.2049,32835,9.03,10.245,9.03,10.245,656.7,0.0,1.0
2014-02-13,0.19,0.1999,0.1701,0.1999,79695,9.5,9.995,8.505,9.995,1593.9,0.0,1.0
2014-02-14,0.21,0.21,0.18,0.1999,45439,10.5,10.5,9.0,9.995,908.78,0.0,1.0
2014-02-18,0.205,0.21,0.2,0.21,42521,10.25,10.5,10.0,10.5,850.42,0.0,1.0
2014-02-19,0.172,0.19,0.172,0.1853,36599,8.6,9.5,8.6,9.265,731.98,0.0,1.0
2014-02-20,0.1799,0.1849,0.1784,0.1784,45110,8.995,9.245,8.92,8.92,902.2,0.0,1.0
2014-02-21,0.19,0.19,0.183,0.19,8200,9.5,9.5,9.15,9.5,164,0.0,1.0
2014-02-24,0.19,0.19,0.19,0.19,38188,9.5,9.5,9.5,9.5,763.76,0.0,1.0
2014-02-25,0.19,0.19,0.1717,0.19,11807,9.5,9.5,8.585,9.5,236.14,0.0,1.0
2014-02-26,0.19,0.19,0.19,0.19,1200,9.5,9.5,9.5,9.5,24,0.0,1.0
2014-02-27,0.1824,0.199,0.1716,0.199,27191,9.12,9.95,8.58,9.95,543.82,0.0,1.0
2014-02-28,0.1716,0.18,0.1716,0.18,23786,8.58,9.0,8.58,9.0,475.72,0.0,1.0
2014-03-03,0.1799,0.1799,0.17,0.17,16560,8.995,8.995,8.5,8.5,331.2,0.0,1.0
2014-03-04,0.175,0.1799,0.16,0.1799,124204,8.75,8.995,8.0,8.995,2484.08,0.0,1.0
2014-03-05,0.175,0.175,0.16,0.16,12543,8.75,8.75,8.0,8.0,250.86,0.0,1.0
2014-03-06,0.17,0.175,0.16,0.175,54970,8.5,8.75,8.0,8.75,1099.4,0.0,1.0
2014-03-07,0.17,0.17,0.17,0.17,9600,8.5,8.5,8.5,8.5,192,0.0,1.0
2014-03-10,0.16,0.17,0.156,0.156,14200,8.0,8.5,7.8,7.8,284,0.0,1.0
2014-03-11,0.16,0.17,0.16,0.16,79664,8.0,8.5,8.0,8.0,1593.28,0.0,1.0
2014-03-12,0.1561,0.17,0.1561,0.17,6600,7.805,8.5,7.805,8.5,132,0.0,1.0
2014-03-13,0.16,0.17,0.15,0.17,124450,8.0,8.5,7.5,8.5,2489,0.0,1.0
2014-03-14,0.1498,0.16,0.1498,0.15,118560,7.49,8.0,7.49,7.5,2371.2,0.0,1.0
2014-03-17,0.1498,0.1498,0.1355,0.14,124540,7.49,7.49,6.775,7.0,2490.8,0.0,1.0
2014-03-18,0.1498,0.1498,0.1401,0.1498,58165,7.49,7.49,7.005,7.49,1163.3,0.0,1.0
2014-03-19,0.1498,0.1498,0.1401,0.1498,19810,7.49,7.49,7.005,7.49,396.2,0.0,1.0
2014-03-20,0.1423,0.1498,0.14,0.1498,25290,7.115,7.49,7.0,7.49,505.8,0.0,1.0
2014-03-21,0.147,0.147,0.1434,0.1434,19185,7.35,7.35,7.17,7.17,383.7,0.0,1.0
2014-03-24,0.145,0.1699,0.14,0.1698,31250,7.25,8.495,7.0,8.49,625,0.0,1.0
2014-03-25,0.141,0.1639,0.141,0.1639,13250,7.05,8.195,7.05,8.195,265,0.0,1.0
2014-03-26,0.1423,0.16,0.141,0.141,61585,7.115,8.0,7.05,7.05,1231.7,0.0,1.0
2014-03-27,0.1599,0.1689,0.1422,0.1689,4595,7.995,8.445,7.11,8.445,91.9,0.0,1.0
2014-03-28,0.1598,0.1598,0.1598,0.1598,600,7.99,7.99,7.99,7.99,12,0.0,1.0
2014-03-31,0.1599,0.1599,0.145,0.145,15700,7.995,7.995,7.25,7.25,314,0.0,1.0
2014-04-01,0.16,0.16,0.16,0.16,608,8.0,8.0,8.0,8.0,12.16,0.0,1.0
2014-04-02,0.1599,0.1599,0.14,0.1461,20370,7.995,7.995,7.0,7.305,407.4,0.0,1.0
2014-04-03,0.1599,0.1599,0.1599,0.1599,0,7.995,7.995,7.995,7.995,0,0.0,1.0
2014-04-04,0.1411,0.1595,0.1401,0.1401,8900,7.055,7.975,7.005,7.005,178,0.0,1.0
2014-04-07,0.1567,0.1567,0.141,0.141,5300,7.835,7.835,7.05,7.05,106,0.0,1.0
2014-04-08,0.1403,0.1575,0.1403,0.1499,106995,7.015,7.875,7.015,7.495,2139.9,0.0,1.0
2014-04-09,0.14,0.158,0.14,0.1406,30460,7.0,7.9,7.0,7.03,609.2,0.0,1.0
2014-04-10,0.139,0.139,0.1351,0.1351,2500,6.95,6.95,6.755,6.755,50,0.0,1.0
2014-04-11,0.158,0.158,0.14,0.158,8790,7.9,7.9,7.0,7.9,175.8,0.0,1.0
2014-04-14,0.15,0.172,0.135,0.158,26262,7.5,8.6,6.75,7.9,525.24,0.0,1.0
2014-04-15,0.15,0.158,0.15,0.15,19650,7.5,7.9,7.5,7.5,393,0.0,1.0
2014-04-16,0.158,0.158,0.15,0.15,35483,7.9,7.9,7.5,7.5,709.66,0.0,1.0
2014-04-17,0.16,0.16,0.148,0.155,16150,8.0,8.0,7.4,7.75,323,0.0,1.0
2014-04-21,0.155,0.155,0.14,0.148,21245,7.75,7.75,7.0,7.4,424.9,0.0,1.0
2014-04-22,0.16,0.16,0.1402,0.1402,144421,8.0,8.0,7.01,7.01,2888.42,0.0,1.0
2014-04-23,0.155,0.155,0.155,0.155,15000,7.75,7.75,7.75,7.75,300,0.0,1.0
2014-04-24,0.1495,0.16,0.1495,0.16,15177,7.475,8.0,7.475,8.0,303.54,0.0,1.0
2014-04-25,0.1499,0.1499,0.1417,0.1417,4964,7.495,7.495,7.085,7.085,99.28,0.0,1.0
2014-04-28,0.1495,0.1495,0.1495,0.1495,3856,7.475,7.475,7.475,7.475,77.12,0.0,1.0
2014-04-29,0.1495,0.15,0.1495,0.15,27936,7.475,7.5,7.475,7.5,558.72,0.0,1.0
2014-04-30,0.1498,0.1498,0.1417,0.1417,1100,7.49,7.49,7.085,7.085,22,0.0,1.0
2014-05-01,0.1417,0.1498,0.1417,0.1498,1950,7.085,7.49,7.085,7.49,39,0.0,1.0
2014-05-02,0.14,0.1498,0.135,0.135,36129,7.0,7.49,6.75,6.75,722.58,0.0,1.0
2014-05-05,0.149,0.15,0.149,0.15,5396,7.45,7.5,7.45,7.5,107.92,0.0,1.0
2014-05-06,0.148,0.148,0.148,0.148,1170,7.4,7.4,7.4,7.4,23.4,0.0,1.0
2014-05-07,0.141,0.141,0.141,0.141,45000,7.05,7.05,7.05,7.05,900,0.0,1.0
2014-05-08,0.0711,0.138,0.0711,0.135,61908,3.555,6.9,3.555,6.75,1238.16,0.0,1.0
2014-05-09,0.123,0.135,0.105,0.11,36057,6.15,6.75,5.25,5.5,721.14,0.0,1.0
2014-05-12,0.14,0.14,0.13,0.1345,15667,7.0,7.0,6.5,6.725,313.34,0.0,1.0
2014-05-13,0.1111,0.15,0.1111,0.145,48094,5.555,7.5,5.555,7.25,961.88,0.0,1.0
2014-05-14,0.144,0.1485,0.1111,0.1111,16459,7.2,7.425,5.555,5.555,329.18,0.0,1.0
2014-05-15,0.1475,0.1475,0.1201,0.145,6800,7.375,7.375,6.005,7.25,136,0.0,1.0
2014-05-16,0.1252,0.145,0.1251,0.145,9830,6.26,7.25,6.255,7.25,196.6,0.0,1.0
2014-05-19,0.1416,0.145,0.1281,0.1281,14925,7.08,7.25,6.405,6.405,298.5,0.0,1.0
2014-05-20,0.15,0.15,0.1281,0.1416,33770,7.5,7.5,6.405,7.08,675.4,0.0,1.0
2014-05-21,0.14,0.145,0.14,0.145,1650,7.0,7.25,7.0,7.25,33,0.0,1.0
2014-05-22,0.13,0.1301,0.13,0.13,20200,6.5,6.505,6.5,6.5,404,0.0,1.0
2014-05-23,0.15,0.15,0.15,0.15,500,7.5,7.5,7.5,7.5,10,0.0,1.0
2014-05-27,0.15,0.15,0.1225,0.15,6387,7.5,7.5,6.125,7.5,127.74,0.0,1.0
2014-05-28,0.144,0.144,0.123,0.123,3107,7.2,7.2,6.15,6.15,62.14,0.0,1.0
2014-05-29,0.13,0.13,0.13,0.13,1500,6.5,6.5,6.5,6.5,30,0.0,1.0
2014-05-30,0.144,0.15,0.11,0.1224,22000,7.2,7.5,5.5,6.12,440,0.0,1.0
2014-06-02,0.12,0.144,0.12,0.144,10500,6.0,7.2,6.0,7.2,210,0.0,1.0
2014-06-03,0.12,0.15,0.075,0.15,140986,6.0,7.5,3.75,7.5,2819.72,0.0,1.0
2014-06-04,0.0805,0.12,0.0805,0.12,3680,4.025,6.0,4.025,6.0,73.6,0.0,1.0
2014-06-05,0.139,0.139,0.082,0.12,23501,6.95,6.95,4.1,6.0,470.02,0.0,1.0
2014-06-06,0.1495,0.1495,0.13,0.135,68400,7.475,7.475,6.5,6.75,1368,0.0,1.0
2014-06-09,0.15,0.15,0.102,0.15,54166,7.5,7.5,5.1,7.5,1083.32,0.0,1.0
2014-06-10,0.15,0.15,0.1062,0.15,35983,7.5,7.5,5.31,7.5,719.66,0.0,1.0
2014-06-11,0.1306,0.16,0.115,0.115,60700,6.53,8.0,5.75,5.75,1214,0.0,1.0
2014-06-12,0.17,0.2,0.1311,0.16,209003,8.5,10.0,6.555,8.0,4180.06,0.0,1.0
2014-06-13,0.2,0.31,0.18,0.31,145608,10.0,15.5,9.0,15.5,2912.16,0.0,1.0
2014-06-16,0.188,0.2,0.188,0.2,86196,9.4,10.0,9.4,10.0,1723.92,0.0,1.0
2014-06-17,0.19,0.19,0.1789,0.18,18205,9.5,9.5,8.945,9.0,364.1,0.0,1.0
2014-06-18,0.1999,0.2,0.1995,0.1995,95430,9.995,10.0,9.975,9.975,1908.6,0.0,1.0
2014-06-19,0.21,0.21,0.19,0.2,94889,10.5,10.5,9.5,10.0,1897.78,0.0,1.0
2014-06-20,0.17,0.23,0.17,0.21,102660,8.5,11.5,8.5,10.5,2053.2,0.0,1.0
2014-06-23,0.195,0.2,0.18,0.2,27250,9.75,10.0,9.0,10.0,545,0.0,1.0
2014-06-24,0.1898,0.195,0.1851,0.195,27150,9.49,9.75,9.255,9.75,543,0.0,1.0
2014-06-25,0.199,0.199,0.1897,0.1897,30650,9.95,9.95,9.485,9.485,613,0.0,1.0
2014-06-26,0.19,0.2,0.1751,0.2,41172,9.5,10.0,8.755,10.0,823.44,0.0,1.0
2014-06-27,0.19,0.19,0.185,0.185,16350,9.5,9.5,9.25,9.25,327,0.0,1.0
2014-06-30,0.19,0.19,0.18,0.19,77532,9.5,9.5,9.0,9.5,1550.64,0.0,1.0
2014-07-01,0.18,0.19,0.1711,0.1711,7498,9.0,9.5,8.555,8.555,149.96,0.0,1.0
2014-07-02,0.1899,0.2,0.1511,0.1751,73769,9.495,10.0,7.555,8.755,1475.38,0.0,1.0
2014-07-03,0.1999,0.1999,0.1999,0.1999,100,9.995,9.995,9.995,9.995,2,0.0,1.0
2014-07-07,0.1753,0.1999,0.1601,0.1975,34056,8.765,9.995,8.005,9.875,681.12,0.0,1.0
2014-07-08,0.17,0.1999,0.1493,0.185,153074,8.5,9.995,7.465,9.25,3061.48,0.0,1.0
2014-07-09,0.165,0.185,0.145,0.145,28190,8.25,9.25,7.25,7.25,563.8,0.0,1.0
2014-07-10,0.185,0.185,0.185,0.185,10400,9.25,9.25,9.25,9.25,208,0.0,1.0
2014-07-11,0.185,0.185,0.185,0.185,19000,9.25,9.25,9.25,9.25,380,0.0,1.0
2014-07-14,0.19,0.199,0.18,0.19,136204,9.5,9.95,9.0,9.5,2724.08,0.0,1.0
2014-07-15,0.1655,0.199,0.1655,0.19,36902,8.275,9.95,8.275,9.5,738.04,0.0,1.0
2014-07-16,0.195,0.195,0.175,0.18,75471,9.75,9.75,8.75,9.0,1509.42,0.0,1.0
2014-07-17,0.19,0.2,0.19,0.2,15035,9.5,10.0,9.5,10.0,300.7,0.0,1.0
2014-07-18,0.19,0.19,0.18,0.18,19450,9.5,9.5,9.0,9.0,389,0.0,1.0
2014-07-21,0.2,0.2,0.19,0.19,23500,10.0,10.0,9.5,9.5,470,0.0,1.0
2014-07-22,0.195,0.195,0.18,0.19,20600,9.75,9.75,9.0,9.5,412,0.0,1.0
2014-07-23,0.195,0.195,0.195,0.195,5150,9.75,9.75,9.75,9.75,103,0.0,1.0
2014-07-24,0.195,0.195,0.195,0.195,10500,9.75,9.75,9.75,9.75,210,0.0,1.0
2014-07-25,0.195,0.195,0.195,0.195,1000,9.75,9.75,9.75,9.75,20,0.0,1.0
2014-07-28,0.19,0.19,0.19,0.19,11500,9.5,9.5,9.5,9.5,230,0.0,1.0
2014-07-29,0.19,0.195,0.19,0.195,1500,9.5,9.75,9.5,9.75,30,0.0,1.0
2014-07-30,0.19,0.195,0.18,0.185,39500,9.5,9.75,9.0,9.25,790,0.0,1.0
2014-07-31,0.18,0.19,0.18,0.19,16399,9.0,9.5,9.0,9.5,327.98,0.0,1.0
2014-08-01,0.19,0.19,0.1701,0.18,11758,9.5,9.5,8.505,9.0,235.16,0.0,1.0
2014-08-04,0.19,0.19,0.1602,0.19,11123,9.5,9.5,8.01,9.5,222.46,0.0,1.0
2014-08-05,0.19,0.19,0.19,0.19,5000,9.5,9.5,9.5,9.5,100,0.0,1.0
2014-08-06,0.19,0.19,0.16,0.19,12740,9.5,9.5,8.0,9.5,254.8,0.0,1.0
2014-08-07,0.19,0.19,0.19,0.19,10000,9.5,9.5,9.5,9.5,200,0.0,1.0
2014-08-08,0.1652,0.19,0.16,0.19,7589,8.26,9.5,8.0,9.5,151.78,0.0,1.0
2014-08-11,0.175,0.18,0.17,0.18,17503,8.75,9.0,8.5,9.0,350.06,0.0,1.0
2014-08-12,0.1701,0.18,0.1701,0.18,24330,8.505,9.0,8.505,9.0,486.6,0.0,1.0
2014-08-13,0.17,0.18,0.17,0.18,10853,8.5,9.0,8.5,9.0,217.06,0.0,1.0
2014-08-14,0.1701,0.18,0.1701,0.18,29000,8.505,9.0,8.505,9.0,580,0.0,1.0
2014-08-15,0.161,0.161,0.161,0.161,23000,8.05,8.05,8.05,8.05,460,0.0,1.0
2014-08-18,0.18,0.18,0.161,0.161,65450,9.0,9.0,8.05,8.05,1309,0.0,1.0
2014-08-19,0.1612,0.18,0.1612,0.1626,8991,8.06,9.0,8.06,8.13,179.82,0.0,1.0
2014-08-20,0.18,0.18,0.1601,0.17,11500,9.0,9.0,8.005,8.5,230,0.0,1.0
2014-08-21,0.1625,0.1651,0.1611,0.1611,7195,8.125,8.255,8.055,8.055,143.9,0.0,1.0
2014-08-22,0.17,0.17,0.17,0.17,250,8.5,8.5,8.5,8.5,5,0.0,1.0
2014-08-25,0.17,0.18,0.1609,0.1614,63300,8.5,9.0,8.045,8.07,1266,0.0,1.0
2014-08-26,0.1601,0.1601,0.1601,0.1601,1500,8.005,8.005,8.005,8.005,30,0.0,1.0
2014-08-27,0.17,0.175,0.165,0.17,21694,8.5,8.75,8.25,8.5,433.88,0.0,1.0
2014-08-28,0.175,0.175,0.1601,0.1601,22600,8.75,8.75,8.005,8.005,452,0.0,1.0
2014-08-29,0.17,0.17,0.16,0.165,26325,8.5,8.5,8.0,8.25,526.5,0.0,1.0
2014-09-02,0.16,0.18,0.16,0.18,6000,8.0,9.0,8.0,9.0,120,0.0,1.0
2014-09-03,0.16,0.18,0.16,0.16,48500,8.0,9.0,8.0,8.0,970,0.0,1.0
2014-09-04,0.162,0.17,0.152,0.1699,46600,8.1,8.5,7.6,8.495,932,0.0,1.0
2014-09-05,0.1501,0.17,0.1501,0.1501,27740,7.505,8.5,7.505,7.505,554.8,0.0,1.0
2014-09-08,0.1599,0.1599,0.1594,0.1599,26939,7.995,7.995,7.97,7.995,538.78,0.0,1.0
2014-09-09,0.16,0.16,0.16,0.16,28593,8.0,8.0,8.0,8.0,571.86,0.0,1.0
2014-09-10,0.16,0.16,0.16,0.16,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2014-09-11,0.16,0.17,0.15,0.17,48592,8.0,8.5,7.5,8.5,971.84,0.0,1.0
2014-09-12,0.1501,0.155,0.1501,0.155,11175,7.505,7.75,7.505,7.75,223.5,0.0,1.0
2014-09-15,0.1412,0.165,0.1412,0.16,30800,7.06,8.25,7.06,8.0,616,0.0,1.0
2014-09-16,0.1599,0.17,0.1411,0.15,41332,7.995,8.5,7.055,7.5,826.64,0.0,1.0
2014-09-17,0.16,0.16,0.1599,0.1599,23600,8.0,8.0,7.995,7.995,472,0.0,1.0
2014-09-18,0.16,0.17,0.16,0.16,77603,8.0,8.5,8.0,8.0,1552.06,0.0,1.0
2014-09-19,0.155,0.1551,0.15,0.15,23009,7.75,7.755,7.5,7.5,460.18,0.0,1.0
2014-09-22,0.168,0.1698,0.15,0.1599,46839,8.4,8.49,7.5,7.995,936.78,0.0,1.0
2014-09-23,0.16,0.16,0.1411,0.16,6480,8.0,8.0,7.055,8.0,129.6,0.0,1.0
2014-09-24,0.16,0.16,0.1501,0.1501,5375,8.0,8.0,7.505,7.505,107.5,0.0,1.0
2014-09-25,0.1461,0.155,0.1461,0.1461,12125,7.305,7.75,7.305,7.305,242.5,0.0,1.0
2014-09-26,0.16,0.16,0.1411,0.1461,21480,8.0,8.0,7.055,7.305,429.6,0.0,1.0
2014-09-29,0.1411,0.1411,0.1411,0.1411,10000,7.055,7.055,7.055,7.055,200,0.0,1.0
2014-09-30,0.16,0.16,0.141,0.1411,19137,8.0,8.0,7.05,7.055,382.74,0.0,1.0
2014-10-01,0.1425,0.145,0.1411,0.1425,48200,7.125,7.25,7.055,7.125,964,0.0,1.0
2014-10-02,0.15,0.17,0.15,0.15,60659,7.5,8.5,7.5,7.5,1213.18,0.0,1.0
2014-10-03,0.16,0.1688,0.15,0.16,50533,8.0,8.44,7.5,8.0,1010.66,0.0,1.0
2014-10-06,0.166,0.17,0.1461,0.16,101750,8.3,8.5,7.305,8.0,2035,0.0,1.0
2014-10-07,0.17,0.17,0.1651,0.17,2987,8.5,8.5,8.255,8.5,59.74,0.0,1.0
2014-10-08,0.17,0.17,0.165,0.17,21028,8.5,8.5,8.25,8.5,420.56,0.0,1.0
2014-10-09,0.1551,0.1551,0.1551,0.1551,1000,7.755,7.755,7.755,7.755,20,0.0,1.0
2014-10-10,0.1551,0.17,0.1551,0.1551,13672,7.755,8.5,7.755,7.755,273.44,0.0,1.0
2014-10-13,0.15,0.1699,0.15,0.1699,34322,7.5,8.495,7.5,8.495,686.44,0.0,1.0
2014-10-14,0.1311,0.1625,0.1311,0.16,14807,6.555,8.125,6.555,8.0,296.14,0.0,1.0
2014-10-15,0.1625,0.1625,0.1311,0.1311,1500,8.125,8.125,6.555,6.555,30,0.0,1.0
2014-10-16,0.1625,0.1625,0.1312,0.1312,905,8.125,8.125,6.56,6.56,18.1,0.0,1.0
2014-10-17,0.1352,0.16,0.1352,0.16,7644,6.76,8.0,6.76,8.0,152.88,0.0,1.0
2014-10-20,0.16,0.16,0.1401,0.16,23530,8.0,8.0,7.005,8.0,470.6,0.0,1.0
2014-10-21,0.17,0.17,0.1521,0.165,32191,8.5,8.5,7.605,8.25,643.82,0.0,1.0
2014-10-22,0.16,0.17,0.1588,0.17,19120,8.0,8.5,7.94,8.5,382.4,0.0,1.0
2014-10-23,0.165,0.19,0.1611,0.1699,111040,8.25,9.5,8.055,8.495,2220.8,0.0,1.0
2014-10-24,0.1599,0.17,0.12,0.17,104418,7.995,8.5,6.0,8.5,2088.36,0.0,1.0
2014-10-27,0.167,0.1687,0.151,0.1686,15817,8.35,8.435,7.55,8.43,316.34,0.0,1.0
2014-10-28,0.164,0.1655,0.164,0.1655,7255,8.2,8.275,8.2,8.275,145.1,0.0,1.0
2014-10-29,0.155,0.167,0.155,0.163,18444,7.75,8.35,7.75,8.15,368.88,0.0,1.0
2014-10-30,0.1555,0.16,0.1555,0.16,23512,7.775,8.0,7.775,8.0,470.24,0.0,1.0
2014-10-31,0.17,0.17,0.1555,0.1555,20260,8.5,8.5,7.775,7.775,405.2,0.0,1.0
2014-11-03,0.1699,0.17,0.151,0.17,51820,8.495,8.5,7.55,8.5,1036.4,0.0,1.0
2014-11-04,0.1689,0.1689,0.1201,0.1201,15111,8.445,8.445,6.005,6.005,302.22,0.0,1.0
2014-11-05,0.1549,0.1569,0.15,0.1569,26720,7.745,7.845,7.5,7.845,534.4,0.0,1.0
2014-11-06,0.15,0.1549,0.1201,0.1201,19900,7.5,7.745,6.005,6.005,398,0.0,1.0
2014-11-07,0.151,0.1511,0.15,0.15,4185,7.55,7.555,7.5,7.5,83.7,0.0,1.0
2014-11-10,0.15,0.1579,0.15,0.1579,7850,7.5,7.895,7.5,7.895,157,0.0,1.0
2014-11-11,0.15,0.1549,0.15,0.15,26090,7.5,7.745,7.5,7.5,521.8,0.0,1.0
2014-11-12,0.16,0.16,0.1549,0.1549,10968,8.0,8.0,7.745,7.745,219.36,0.0,1.0
2014-11-13,0.16,0.16,0.16,0.16,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2014-11-14,0.155,0.155,0.146,0.1501,54785,7.75,7.75,7.3,7.505,1095.7,0.0,1.0
2014-11-17,0.145,0.1525,0.145,0.145,18250,7.25,7.625,7.25,7.25,365,0.0,1.0
2014-11-18,0.1455,0.16,0.145,0.145,3750,7.275,8.0,7.25,7.25,75,0.0,1.0
2014-11-19,0.16,0.16,0.16,0.16,1500,8.0,8.0,8.0,8.0,30,0.0,1.0
2014-11-20,0.16,0.16,0.1451,0.1452,17729,8.0,8.0,7.255,7.26,354.58,0.0,1.0
2014-11-21,0.155,0.16,0.1452,0.1452,10541,7.75,8.0,7.26,7.26,210.82,0.0,1.0
2014-11-24,0.1599,0.1599,0.14,0.14,24970,7.995,7.995,7.0,7.0,499.4,0.0,1.0
2014-11-25,0.1599,0.1599,0.15,0.15,14090,7.995,7.995,7.5,7.5,281.8,0.0,1.0
2014-11-26,0.1453,0.1599,0.1453,0.1599,10800,7.265,7.995,7.265,7.995,216,0.0,1.0
2014-11-28,0.1599,0.1599,0.1599,0.1599,1000,7.995,7.995,7.995,7.995,20,0.0,1.0
2014-12-01,0.1451,0.1452,0.1451,0.1452,35000,7.255,7.26,7.255,7.26,700,0.0,1.0
2014-12-02,0.1451,0.1451,0.1451,0.1451,746,7.255,7.255,7.255,7.255,14.92,0.0,1.0
2014-12-03,0.145,0.15,0.145,0.15,36576,7.25,7.5,7.25,7.5,731.52,0.0,1.0
2014-12-04,0.1431,0.15,0.1431,0.15,12225,7.155,7.5,7.155,7.5,244.5,0.0,1.0
2014-12-05,0.142,0.1432,0.134,0.1432,30100,7.1,7.16,6.7,7.16,602,0.0,1.0
2014-12-08,0.14,0.14,0.14,0.14,17270,7.0,7.0,7.0,7.0,345.4,0.0,1.0
2014-12-09,0.14,0.14,0.14,0.14,1000,7.0,7.0,7.0,7.0,20,0.0,1.0
2014-12-10,0.135,0.157,0.134,0.14,36116,6.75,7.85,6.7,7.0,722.32,0.0,1.0
2014-12-11,0.15,0.16,0.13,0.13,61264,7.5,8.0,6.5,6.5,1225.28,0.0,1.0
2014-12-12,0.1452,0.16,0.1452,0.16,47541,7.26,8.0,7.26,8.0,950.82,0.0,1.0
2014-12-15,0.1454,0.1454,0.1452,0.1453,29776,7.27,7.27,7.26,7.265,595.52,0.0,1.0
2014-12-16,0.141,0.15,0.12,0.1454,75248,7.05,7.5,6.0,7.27,1504.96,0.0,1.0
2014-12-17,0.16,0.16,0.144,0.144,9240,8.0,8.0,7.2,7.2,184.8,0.0,1.0
2014-12-18,0.11,0.16,0.1,0.1599,160004,5.5,8.0,5.0,7.995,3200.08,0.0,1.0
2014-12-19,0.12,0.125,0.11,0.1198,64487,6.0,6.25,5.5,5.99,1289.74,0.0,1.0
2014-12-22,0.12,0.13,0.1026,0.13,62082,6.0,6.5,5.13,6.5,1241.64,0.0,1.0
2014-12-23,0.15,0.15,0.11,0.11,43016,7.5,7.5,5.5,5.5,860.32,0.0,1.0
2014-12-24,0.145,0.145,0.1101,0.1101,14500,7.25,7.25,5.505,5.505,290,0.0,1.0
2014-12-26,0.145,0.145,0.114,0.14,11892,7.25,7.25,5.7,7.0,237.84,0.0,1.0
2014-12-29,0.145,0.145,0.145,0.145,2500,7.25,7.25,7.25,7.25,50,0.0,1.0
2014-12-30,0.1397,0.1399,0.112,0.1171,38233,6.985,6.995,5.6,5.855,764.66,0.0,1.0
2014-12-31,0.1398,0.1399,0.112,0.119,18714,6.99,6.995,5.6,5.95,374.28,0.0,1.0
2015-01-02,0.1399,0.1399,0.1399,0.1399,8630,6.995,6.995,6.995,6.995,172.6,0.0,1.0
2015-01-05,0.1399,0.1399,0.1399,0.1399,1000,6.995,6.995,6.995,6.995,20,0.0,1.0
2015-01-06,0.12595,0.1399,0.112,0.1399,9650,6.2975,6.995,5.6,6.995,193,0.0,1.0
2015-01-07,0.1393,0.1393,0.1393,0.1393,3000,6.965,6.965,6.965,6.965,60,0.0,1.0
2015-01-08,0.1394,0.1394,0.1121,0.1121,8704,6.97,6.97,5.605,5.605,174.08,0.0,1.0
2015-01-09,0.1394,0.1394,0.1127,0.1394,4944,6.97,6.97,5.635,6.97,98.88,0.0,1.0
2015-01-12,0.1393,0.1393,0.112,0.1131,10400,6.965,6.965,5.6,5.655,208,0.0,1.0
2015-01-13,0.1399,0.1399,0.1141,0.1141,3500,6.995,6.995,5.705,5.705,70,0.0,1.0
2015-01-14,0.1399,0.1399,0.1399,0.1399,200,6.995,6.995,6.995,6.995,4,0.0,1.0
2015-01-15,0.1399,0.1399,0.114,0.114,12490,6.995,6.995,5.7,5.7,249.8,0.0,1.0
2015-01-16,0.1369,0.1369,0.1369,0.1369,2320,6.845,6.845,6.845,6.845,46.4,0.0,1.0
2015-01-20,0.12,0.12,0.1101,0.1141,119661,6.0,6.0,5.505,5.705,2393.22,0.0,1.0
2015-01-21,0.12,0.12,0.1101,0.1101,15000,6.0,6.0,5.505,5.505,300,0.0,1.0
2015-01-22,0.1274,0.13,0.12,0.12,86424,6.37,6.5,6.0,6.0,1728.48,0.0,1.0
2015-01-23,0.13,0.135,0.13,0.13,43250,6.5,6.75,6.5,6.5,865,0.0,1.0
2015-01-26,0.14,0.1498,0.1203,0.14,60000,7.0,7.49,6.015,7.0,1200,0.0,1.0
2015-01-27,0.135,0.14,0.135,0.14,14388,6.75,7.0,6.75,7.0,287.76,0.0,1.0
2015-01-28,0.14,0.14,0.121,0.121,2250,7.0,7.0,6.05,6.05,45,0.0,1.0
2015-01-29,0.14,0.14,0.14,0.14,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2015-01-30,0.1203,0.1203,0.1203,0.1203,2000,6.015,6.015,6.015,6.015,40,0.0,1.0
2015-02-02,0.1201,0.1201,0.115,0.115,11000,6.005,6.005,5.75,5.75,220,0.0,1.0
2015-02-03,0.14,0.14,0.1101,0.12,17470,7.0,7.0,5.505,6.0,349.4,0.0,1.0
2015-02-04,0.1151,0.1151,0.1151,0.1151,1362,5.755,5.755,5.755,5.755,27.24,0.0,1.0
2015-02-05,0.1155,0.14,0.1155,0.12,13150,5.775,7.0,5.775,6.0,263,0.0,1.0
2015-02-06,0.1155,0.12,0.1155,0.12,12000,5.775,6.0,5.775,6.0,240,0.0,1.0
2015-02-09,0.14,0.14,0.14,0.14,1150,7.0,7.0,7.0,7.0,23,0.0,1.0
2015-02-10,0.1299,0.13,0.1151,0.13,20720,6.495,6.5,5.755,6.5,414.4,0.0,1.0
2015-02-11,0.1249,0.1249,0.115,0.115,37547,6.245,6.245,5.75,5.75,750.94,0.0,1.0
2015-02-12,0.13,0.13,0.1249,0.13,59750,6.5,6.5,6.245,6.5,1195,0.0,1.0
2015-02-13,0.13,0.13,0.13,0.13,20600,6.5,6.5,6.5,6.5,412,0.0,1.0
2015-02-17,0.14,0.14,0.13,0.13,19810,7.0,7.0,6.5,6.5,396.2,0.0,1.0
2015-02-18,0.14,0.14,0.1171,0.1171,3507,7.0,7.0,5.855,5.855,70.14,0.0,1.0
2015-02-19,0.14,0.14,0.128,0.14,3700,7.0,7.0,6.4,7.0,74,0.0,1.0
2015-02-20,0.14,0.14,0.1399,0.1399,12305,7.0,7.0,6.995,6.995,246.1,0.0,1.0
2015-02-23,0.1184,0.14,0.11,0.14,151792,5.92,7.0,5.5,7.0,3035.84,0.0,1.0
2015-02-24,0.1399,0.1399,0.12,0.12,13014,6.995,6.995,6.0,6.0,260.28,0.0,1.0
2015-02-25,0.1299,0.135,0.1151,0.135,30366,6.495,6.75,5.755,6.75,607.32,0.0,1.0
2015-02-26,0.135,0.135,0.1202,0.1202,4000,6.75,6.75,6.01,6.01,80,0.0,1.0
2015-02-27,0.135,0.135,0.1221,0.135,15475,6.75,6.75,6.105,6.75,309.5,0.0,1.0
2015-03-02,0.1321,0.14,0.126,0.126,59000,6.605,7.0,6.3,6.3,1180,0.0,1.0
2015-03-03,0.146,0.146,0.1265,0.1265,18658,7.3,7.3,6.325,6.325,373.16,0.0,1.0
2015-03-04,0.14,0.1405,0.13,0.1301,99636,7.0,7.025,6.5,6.505,1992.72,0.0,1.0
2015-03-05,0.14,0.16,0.134,0.145,106264,7.0,8.0,6.7,7.25,2125.28,0.0,1.0
2015-03-06,0.14,0.14,0.1351,0.14,18300,7.0,7.0,6.755,7.0,366,0.0,1.0
2015-03-09,0.14,0.14,0.1302,0.14,7450,7.0,7.0,6.51,7.0,149,0.0,1.0
2015-03-10,0.14,0.14,0.14,0.14,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2015-03-11,0.13,0.1301,0.1225,0.1225,26566,6.5,6.505,6.125,6.125,531.32,0.0,1.0
2015-03-12,0.15,0.15,0.13,0.13,43700,7.5,7.5,6.5,6.5,874,0.0,1.0
2015-03-13,0.145,0.145,0.138,0.145,14467,7.25,7.25,6.9,7.25,289.34,0.0,1.0
2015-03-16,0.14,0.14,0.1271,0.1271,5800,7.0,7.0,6.355,6.355,116,0.0,1.0
2015-03-17,0.1301,0.14,0.1301,0.14,21378,6.505,7.0,6.505,7.0,427.56,0.0,1.0
2015-03-18,0.13,0.14,0.13,0.1301,44000,6.5,7.0,6.5,6.505,880,0.0,1.0
2015-03-19,0.1251,0.145,0.1251,0.145,2674,6.255,7.25,6.255,7.25,53.48,0.0,1.0
2015-03-20,0.14,0.145,0.14,0.145,24100,7.0,7.25,7.0,7.25,482,0.0,1.0
2015-03-23,0.1303,0.14,0.1302,0.14,17360,6.515,7.0,6.51,7.0,347.2,0.0,1.0
2015-03-24,0.14,0.14,0.132,0.132,8500,7.0,7.0,6.6,6.6,170,0.0,1.0
2015-03-25,0.1321,0.14,0.1301,0.14,8527,6.605,7.0,6.505,7.0,170.54,0.0,1.0
2015-03-26,0.135,0.14,0.1321,0.14,24090,6.75,7.0,6.605,7.0,481.8,0.0,1.0
2015-03-27,0.135,0.135,0.135,0.135,3600,6.75,6.75,6.75,6.75,72,0.0,1.0
2015-03-30,0.1251,0.135,0.1251,0.135,59266,6.255,6.75,6.255,6.75,1185.32,0.0,1.0
2015-03-31,0.111,0.1349,0.11,0.125,162499,5.55,6.745,5.5,6.25,3249.98,0.0,1.0
2015-04-01,0.1225,0.1249,0.115,0.115,70250,6.125,6.245,5.75,5.75,1405,0.0,1.0
2015-04-02,0.125,0.125,0.1168,0.1225,92300,6.25,6.25,5.84,6.125,1846,0.0,1.0
2015-04-06,0.125,0.125,0.1111,0.1111,731,6.25,6.25,5.555,5.555,14.62,0.0,1.0
2015-04-07,0.128,0.13,0.128,0.13,26000,6.4,6.5,6.4,6.5,520,0.0,1.0
2015-04-08,0.131,0.131,0.13,0.13,6703,6.55,6.55,6.5,6.5,134.06,0.0,1.0
2015-04-09,0.131,0.131,0.131,0.131,4000,6.55,6.55,6.55,6.55,80,0.0,1.0
2015-04-10,0.13,0.131,0.13,0.131,31250,6.5,6.55,6.5,6.55,625,0.0,1.0
2015-04-13,0.12,0.13,0.1101,0.13,32139,6.0,6.5,5.505,6.5,642.78,0.0,1.0
2015-04-14,0.1288,0.1288,0.1288,0.1288,700,6.44,6.44,6.44,6.44,14,0.0,1.0
2015-04-15,0.1279,0.128,0.1101,0.1279,23000,6.395,6.4,5.505,6.395,460,0.0,1.0
2015-04-16,0.1199,0.127,0.1021,0.127,134785,5.995,6.35,5.105,6.35,2695.7,0.0,1.0
2015-04-17,0.119,0.1199,0.105,0.105,25722,5.95,5.995,5.25,5.25,514.44,0.0,1.0
2015-04-20,0.12,0.127,0.12,0.12,81236,6.0,6.35,6.0,6.0,1624.72,0.0,1.0
2015-04-21,0.127,0.127,0.1269,0.127,4000,6.35,6.35,6.345,6.35,80,0.0,1.0
2015-04-22,0.1101,0.12,0.1101,0.12,43220,5.505,6.0,5.505,6.0,864.4,0.0,1.0
2015-04-23,0.1101,0.12,0.1101,0.12,11000,5.505,6.0,5.505,6.0,220,0.0,1.0
2015-04-24,0.1199,0.1199,0.1101,0.1101,58667,5.995,5.995,5.505,5.505,1173.34,0.0,1.0
2015-04-27,0.115,0.115,0.1149,0.1149,11015,5.75,5.75,5.745,5.745,220.3,0.0,1.0
2015-04-28,0.115,0.115,0.115,0.115,10700,5.75,5.75,5.75,5.75,214,0.0,1.0
2015-04-29,0.1101,0.12,0.11,0.11,51625,5.505,6.0,5.5,5.5,1032.5,0.0,1.0
2015-04-30,0.1174,0.1174,0.11,0.1174,11679,5.87,5.87,5.5,5.87,233.58,0.0,1.0
2015-05-01,0.1174,0.1174,0.1174,0.1174,3800,5.87,5.87,5.87,5.87,76,0.0,1.0
2015-05-04,0.121,0.121,0.1101,0.1174,65229,6.05,6.05,5.505,5.87,1304.58,0.0,1.0
2015-05-05,0.1101,0.12,0.1101,0.12,43648,5.505,6.0,5.505,6.0,872.96,0.0,1.0
2015-05-06,0.11,0.1101,0.11,0.1101,37740,5.5,5.505,5.5,5.505,754.8,0.0,1.0
2015-05-07,0.1149,0.127,0.11,0.11,113300,5.745,6.35,5.5,5.5,2266,0.0,1.0
2015-05-08,0.1198,0.12,0.11,0.12,39700,5.99,6.0,5.5,6.0,794,0.0,1.0
2015-05-11,0.1199,0.1199,0.11,0.1199,32000,5.995,5.995,5.5,5.995,640,0.0,1.0
2015-05-12,0.12,0.1249,0.12,0.1249,42762,6.0,6.245,6.0,6.245,855.24,0.0,1.0
2015-05-13,0.12,0.12,0.12,0.12,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2015-05-14,0.1151,0.12,0.1151,0.12,17013,5.755,6.0,5.755,6.0,340.26,0.0,1.0
2015-05-15,0.12,0.1249,0.12,0.12,27497,6.0,6.245,6.0,6.0,549.94,0.0,1.0
2015-05-18,0.125,0.125,0.119,0.12,33500,6.25,6.25,5.95,6.0,670,0.0,1.0
2015-05-19,0.125,0.125,0.1102,0.12,70733,6.25,6.25,5.51,6.0,1414.66,0.0,1.0
2015-05-20,0.125,0.125,0.1249,0.125,2800,6.25,6.25,6.245,6.25,56,0.0,1.0
2015-05-21,0.12,0.12,0.12,0.12,8150,6.0,6.0,6.0,6.0,163,0.0,1.0
2015-05-22,0.1153,0.125,0.1151,0.12125,21445,5.765,6.25,5.755,6.0625,428.9,0.0,1.0
2015-05-26,0.1247,0.1248,0.11,0.1125,17450,6.235,6.24,5.5,5.625,349,0.0,1.0
2015-05-27,0.118,0.1299,0.1151,0.1299,22525,5.9,6.495,5.755,6.495,450.5,0.0,1.0
2015-05-28,0.127,0.127,0.1199,0.12,64066,6.35,6.35,5.995,6.0,1281.32,0.0,1.0
2015-05-29,0.12,0.127,0.12,0.127,15299,6.0,6.35,6.0,6.35,305.98,0.0,1.0
2015-06-01,0.118,0.118,0.118,0.118,20650,5.9,5.9,5.9,5.9,413,0.0,1.0
2015-06-02,0.12,0.12,0.117,0.12,28928,6.0,6.0,5.85,6.0,578.56,0.0,1.0
2015-06-03,0.1265,0.1265,0.12175,0.1264,24251,6.325,6.325,6.0875,6.32,485.02,0.0,1.0
2015-06-04,0.127,0.127,0.1267,0.1267,17000,6.35,6.35,6.335,6.335,340,0.0,1.0
2015-06-05,0.127,0.127,0.127,0.127,0,6.35,6.35,6.35,6.35,0,0.0,1.0
2015-06-08,0.127,0.127,0.127,0.127,0,6.35,6.35,6.35,6.35,0,0.0,1.0
2015-06-09,0.1151,0.127,0.1151,0.12,40177,5.755,6.35,5.755,6.0,803.54,0.0,1.0
2015-06-10,0.125,0.125,0.12,0.12,5472,6.25,6.25,6.0,6.0,109.44,0.0,1.0
2015-06-11,0.125,0.125,0.115,0.115,1150,6.25,6.25,5.75,5.75,23,0.0,1.0
2015-06-12,0.1269,0.13,0.1062,0.13,16688,6.345,6.5,5.31,6.5,333.76,0.0,1.0
2015-06-15,0.11655,0.127,0.11655,0.1268,18559,5.8275,6.35,5.8275,6.34,371.18,0.0,1.0
2015-06-16,0.11655,0.11655,0.11655,0.11655,0,5.8275,5.8275,5.8275,5.8275,0,0.0,1.0
2015-06-17,0.12,0.12,0.1051,0.1051,56850,6.0,6.0,5.255,5.255,1137,0.0,1.0
2015-06-18,0.12,0.12,0.12,0.12,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2015-06-19,0.12,0.12,0.11,0.11,1000,6.0,6.0,5.5,5.5,20,0.0,1.0
2015-06-22,0.1199,0.12,0.1101,0.112,39900,5.995,6.0,5.505,5.6,798,0.0,1.0
2015-06-23,0.11,0.11,0.11,0.11,7100,5.5,5.5,5.5,5.5,142,0.0,1.0
2015-06-24,0.1106,0.1199,0.11,0.1199,34350,5.53,5.995,5.5,5.995,687,0.0,1.0
2015-06-25,0.1061,0.1106,0.08505,0.1005,382366,5.305,5.53,4.2525,5.025,7647.32,0.0,1.0
2015-06-26,0.1095,0.1097,0.1,0.1097,38540,5.475,5.485,5.0,5.485,770.8,0.0,1.0
2015-06-29,0.1093,0.1093,0.1,0.1,1206,5.465,5.465,5.0,5.0,24.12,0.0,1.0
2015-06-30,0.1091,0.1093,0.1,0.1,23964,5.455,5.465,5.0,5.0,479.28,0.0,1.0
2015-07-01,0.1091,0.1091,0.1091,0.1091,7750,5.455,5.455,5.455,5.455,155,0.0,1.0
2015-07-02,0.1001,0.109,0.1001,0.109,4726,5.005,5.45,5.005,5.45,94.52,0.0,1.0
2015-07-06,0.109,0.109,0.109,0.109,5000,5.45,5.45,5.45,5.45,100,0.0,1.0
2015-07-07,0.1175,0.1175,0.1095,0.1095,12350,5.875,5.875,5.475,5.475,247,0.0,1.0
2015-07-08,0.1175,0.1175,0.1175,0.1175,0,5.875,5.875,5.875,5.875,0,0.0,1.0
2015-07-09,0.1,0.1175,0.1,0.1175,34700,5.0,5.875,5.0,5.875,694,0.0,1.0
2015-07-10,0.1165,0.1175,0.105,0.1175,12000,5.825,5.875,5.25,5.875,240,0.0,1.0
2015-07-13,0.1165,0.1165,0.1001,0.1001,4800,5.825,5.825,5.005,5.005,96,0.0,1.0
2015-07-14,0.135,0.135,0.11,0.1165,151379,6.75,6.75,5.5,5.825,3027.58,0.0,1.0
2015-07-15,0.1201,0.135,0.1201,0.134,83900,6.005,6.75,6.005,6.7,1678,0.0,1.0
2015-07-16,0.16,0.2,0.14,0.14,425755,8.0,10.0,7.0,7.0,8515.1,0.0,1.0
2015-07-17,0.175,0.19,0.16,0.16,150605,8.75,9.5,8.0,8.0,3012.1,0.0,1.0
2015-07-20,0.1899,0.22,0.1775,0.18,60046,9.495,11.0,8.875,9.0,1200.92,0.0,1.0
2015-07-21,0.17,0.2,0.1221,0.195,127662,8.5,10.0,6.105,9.75,2553.24,0.0,1.0
2015-07-22,0.16,0.17,0.1401,0.17,36647,8.0,8.5,7.005,8.5,732.94,0.0,1.0
2015-07-23,0.1701,0.21,0.17,0.17,121624,8.505,10.5,8.5,8.5,2432.48,0.0,1.0
2015-07-24,0.19,0.2,0.1702,0.2,33323,9.5,10.0,8.51,10.0,666.46,0.0,1.0
2015-07-27,0.182,0.2,0.182,0.195,40497,9.1,10.0,9.1,9.75,809.94,0.0,1.0
2015-07-28,0.16,0.195,0.16,0.185,42075,8.0,9.75,8.0,9.25,841.5,0.0,1.0
2015-07-29,0.1999,0.1999,0.1874,0.199,17450,9.995,9.995,9.37,9.95,349,0.0,1.0
2015-07-30,0.166,0.2,0.166,0.2,45200,8.3,10.0,8.3,10.0,904,0.0,1.0
2015-07-31,0.1998,0.1999,0.1661,0.1999,9899,9.99,9.995,8.305,9.995,197.98,0.0,1.0
2015-08-03,0.19,0.1998,0.166,0.1998,19700,9.5,9.99,8.3,9.99,394,0.0,1.0
2015-08-04,0.1925,0.1925,0.1925,0.1925,15000,9.625,9.625,9.625,9.625,300,0.0,1.0
2015-08-05,0.1662,0.192,0.1662,0.1662,11204,8.31,9.6,8.31,8.31,224.08,0.0,1.0
2015-08-06,0.18,0.18,0.16615,0.16805,2156,9.0,9.0,8.3075,8.4025,43.12,0.0,1.0
2015-08-07,0.1799,0.1799,0.17,0.17,16654,8.995,8.995,8.5,8.5,333.08,0.0,1.0
2015-08-10,0.1799,0.17991,0.1661,0.1661,26859,8.995,8.9955,8.305,8.305,537.18,0.0,1.0
2015-08-11,0.16667,0.19,0.1641,0.19,13810,8.3335,9.5,8.205,9.5,276.2,0.0,1.0
2015-08-12,0.19284,0.2,0.1642,0.167,118700,9.642,10.0,8.21,8.35,2374,0.0,1.0
2015-08-13,0.1771,0.2,0.15,0.2,63700,8.855,10.0,7.5,10.0,1274,0.0,1.0
2015-08-14,0.1799,0.1799,0.1799,0.1799,1000,8.995,8.995,8.995,8.995,20,0.0,1.0
2015-08-17,0.159,0.1786,0.1501,0.1786,178494,7.95,8.93,7.505,8.93,3569.88,0.0,1.0
2015-08-18,0.175,0.175,0.15,0.175,28343,8.75,8.75,7.5,8.75,566.86,0.0,1.0
2015-08-19,0.175,0.175,0.175,0.175,10600,8.75,8.75,8.75,8.75,212,0.0,1.0
2015-08-20,0.1551,0.175,0.1551,0.17,6229,7.755,8.75,7.755,8.5,124.58,0.0,1.0
2015-08-21,0.16755,0.175,0.1601,0.175,18111,8.3775,8.75,8.005,8.75,362.22,0.0,1.0
2015-08-24,0.17,0.17,0.12,0.16,51600,8.5,8.5,6.0,8.0,1032,0.0,1.0
2015-08-25,0.15005,0.1775,0.15005,0.1775,6550,7.5025,8.875,7.5025,8.875,131,0.0,1.0
2015-08-26,0.16,0.16,0.155,0.155,22849,8.0,8.0,7.75,7.75,456.98,0.0,1.0
2015-08-27,0.16,0.16,0.16,0.16,28000,8.0,8.0,8.0,8.0,560,0.0,1.0
2015-08-28,0.155,0.1599,0.155,0.1599,1815,7.75,7.995,7.75,7.995,36.3,0.0,1.0
2015-08-31,0.16,0.16,0.1599,0.1599,825,8.0,8.0,7.995,7.995,16.5,0.0,1.0
2015-09-01,0.16,0.16,0.155,0.155,2900,8.0,8.0,7.75,7.75,58,0.0,1.0
2015-09-02,0.15,0.16,0.15,0.16,13550,7.5,8.0,7.5,8.0,271,0.0,1.0
2015-09-03,0.1601,0.175,0.15,0.15,29380,8.005,8.75,7.5,7.5,587.6,0.0,1.0
2015-09-04,0.1601,0.175,0.1601,0.175,14000,8.005,8.75,8.005,8.75,280,0.0,1.0
2015-09-08,0.16,0.175,0.16,0.1601,14510,8.0,8.75,8.0,8.005,290.2,0.0,1.0
2015-09-09,0.16,0.16,0.16,0.16,25699,8.0,8.0,8.0,8.0,513.98,0.0,1.0
2015-09-10,0.1503,0.175,0.1503,0.16,65650,7.515,8.75,7.515,8.0,1313,0.0,1.0
2015-09-11,0.1552,0.16005,0.1551,0.16005,1750,7.76,8.0025,7.755,8.0025,35,0.0,1.0
2015-09-14,0.1501,0.15505,0.1501,0.15505,2500,7.505,7.7525,7.505,7.7525,50,0.0,1.0
2015-09-15,0.1501,0.1501,0.1501,0.1501,0,7.505,7.505,7.505,7.505,0,0.0,1.0
2015-09-16,0.1505,0.165,0.15,0.15,15560,7.525,8.25,7.5,7.5,311.2,0.0,1.0
2015-09-17,0.1505,0.1505,0.1505,0.1505,0,7.525,7.525,7.525,7.525,0,0.0,1.0
2015-09-18,0.15,0.16,0.15,0.16,12550,7.5,8.0,7.5,8.0,251,0.0,1.0
2015-09-21,0.14,0.165,0.14,0.15,33544,7.0,8.25,7.0,7.5,670.88,0.0,1.0
2015-09-22,0.16,0.16,0.14,0.14,8505,8.0,8.0,7.0,7.0,170.1,0.0,1.0
2015-09-23,0.16,0.17,0.1401,0.17,8009,8.0,8.5,7.005,8.5,160.18,0.0,1.0
2015-09-24,0.1351,0.16,0.1351,0.16,3300,6.755,8.0,6.755,8.0,66,0.0,1.0
2015-09-25,0.15,0.16,0.15,0.16,10100,7.5,8.0,7.5,8.0,202,0.0,1.0
2015-09-28,0.135,0.15,0.135,0.14,18942,6.75,7.5,6.75,7.0,378.84,0.0,1.0
2015-09-29,0.135,0.1599,0.135,0.1351,8739,6.75,7.995,6.75,6.755,174.78,0.0,1.0
2015-09-30,0.1351,0.15,0.1351,0.1499,1745,6.755,7.5,6.755,7.495,34.9,0.0,1.0
2015-10-01,0.15,0.15,0.15,0.15,135,7.5,7.5,7.5,7.5,2.7,0.0,1.0
2015-10-02,0.1499,0.1499,0.145,0.145,13384,7.495,7.495,7.25,7.25,267.68,0.0,1.0
2015-10-05,0.15,0.15,0.145,0.145,10500,7.5,7.5,7.25,7.25,210,0.0,1.0
2015-10-06,0.15,0.15,0.15,0.15,665,7.5,7.5,7.5,7.5,13.3,0.0,1.0
2015-10-07,0.15,0.15,0.1455,0.15,1930,7.5,7.5,7.275,7.5,38.6,0.0,1.0
2015-10-08,0.15,0.15,0.15,0.15,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2015-10-09,0.15,0.15,0.145,0.147,20909,7.5,7.5,7.25,7.35,418.18,0.0,1.0
2015-10-12,0.145,0.15,0.145,0.15,3304,7.25,7.5,7.25,7.5,66.08,0.0,1.0
2015-10-13,0.145,0.145,0.145,0.145,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2015-10-14,0.145,0.145,0.145,0.145,45020,7.25,7.25,7.25,7.25,900.4,0.0,1.0
2015-10-15,0.1474,0.1474,0.135,0.135,4000,7.37,7.37,6.75,6.75,80,0.0,1.0
2015-10-16,0.1474,0.1474,0.1474,0.1474,0,7.37,7.37,7.37,7.37,0,0.0,1.0
2015-10-19,0.14,0.15,0.14,0.1475,16468,7.0,7.5,7.0,7.375,329.36,0.0,1.0
2015-10-20,0.1351,0.15,0.135,0.1351,12500,6.755,7.5,6.75,6.755,250,0.0,1.0
2015-10-21,0.136,0.165,0.136,0.165,8093,6.8,8.25,6.8,8.25,161.86,0.0,1.0
2015-10-22,0.16,0.16,0.15,0.15,7500,8.0,8.0,7.5,7.5,150,0.0,1.0
2015-10-23,0.159,0.159,0.1361,0.159,14475,7.95,7.95,6.805,7.95,289.5,0.0,1.0
2015-10-26,0.159,0.159,0.159,0.159,3930,7.95,7.95,7.95,7.95,78.6,0.0,1.0
2015-10-27,0.1375,0.159,0.135,0.135,26274,6.875,7.95,6.75,6.75,525.48,0.0,1.0
2015-10-28,0.158,0.159,0.136,0.1427,46162,7.9,7.95,6.8,7.135,923.24,0.0,1.0
2015-10-29,0.158,0.158,0.158,0.158,5000,7.9,7.9,7.9,7.9,100,0.0,1.0
2015-10-30,0.158,0.158,0.1351,0.1352,1250,7.9,7.9,6.755,6.76,25,0.0,1.0
2015-11-02,0.158,0.158,0.158,0.158,50,7.9,7.9,7.9,7.9,1,0.0,1.0
2015-11-03,0.158,0.158,0.158,0.158,700,7.9,7.9,7.9,7.9,14,0.0,1.0
2015-11-04,0.14,0.14,0.14,0.14,3200,7.0,7.0,7.0,7.0,64,0.0,1.0
2015-11-05,0.147,0.155,0.135,0.135,33940,7.35,7.75,6.75,6.75,678.8,0.0,1.0
2015-11-06,0.15,0.157,0.147,0.147,28165,7.5,7.85,7.35,7.35,563.3,0.0,1.0
2015-11-09,0.157,0.157,0.147,0.157,2036,7.85,7.85,7.35,7.85,40.72,0.0,1.0
2015-11-10,0.147,0.147,0.147,0.147,5000,7.35,7.35,7.35,7.35,100,0.0,1.0
2015-11-11,0.147,0.147,0.147,0.147,0,7.35,7.35,7.35,7.35,0,0.0,1.0
2015-11-12,0.15,0.1565,0.15,0.15,23700,7.5,7.825,7.5,7.5,474,0.0,1.0
2015-11-13,0.154,0.1565,0.15,0.1565,16110,7.7,7.825,7.5,7.825,322.2,0.0,1.0
2015-11-16,0.1411,0.154,0.1411,0.154,500,7.055,7.7,7.055,7.7,10,0.0,1.0
2015-11-17,0.1486,0.1486,0.136,0.144,42145,7.43,7.43,6.8,7.2,842.9,0.0,1.0
2015-11-18,0.1499,0.1499,0.136,0.136,7000,7.495,7.495,6.8,6.8,140,0.0,1.0
2015-11-19,0.145,0.145,0.14,0.145,18000,7.25,7.25,7.0,7.25,360,0.0,1.0
2015-11-20,0.15,0.15,0.135,0.15,10300,7.5,7.5,6.75,7.5,206,0.0,1.0
2015-11-23,0.145,0.15,0.135,0.15,3832,7.25,7.5,6.75,7.5,76.64,0.0,1.0
2015-11-24,0.137,0.137,0.135,0.137,10150,6.85,6.85,6.75,6.85,203,0.0,1.0
2015-11-25,0.14,0.14,0.1355,0.1368,23450,7.0,7.0,6.775,6.84,469,0.0,1.0
2015-11-27,0.135,0.14,0.135,0.14,2160,6.75,7.0,6.75,7.0,43.2,0.0,1.0
2015-11-30,0.135,0.135,0.135,0.135,200,6.75,6.75,6.75,6.75,4,0.0,1.0
2015-12-01,0.139,0.14,0.13,0.14,68505,6.95,7.0,6.5,7.0,1370.1,0.0,1.0
2015-12-02,0.1371,0.1389,0.121,0.1389,24582,6.855,6.945,6.05,6.945,491.64,0.0,1.0
2015-12-03,0.139,0.139,0.1201,0.139,9375,6.95,6.95,6.005,6.95,187.5,0.0,1.0
2015-12-04,0.1348,0.1348,0.1201,0.1348,7500,6.74,6.74,6.005,6.74,150,0.0,1.0
2015-12-07,0.1348,0.1348,0.1348,0.1348,5000,6.74,6.74,6.74,6.74,100,0.0,1.0
2015-12-08,0.1348,0.1348,0.1348,0.1348,0,6.74,6.74,6.74,6.74,0,0.0,1.0
2015-12-09,0.1334,0.1348,0.1201,0.1348,7710,6.67,6.74,6.005,6.74,154.2,0.0,1.0
2015-12-10,0.1348,0.1348,0.113,0.1348,8300,6.74,6.74,5.65,6.74,166,0.0,1.0
2015-12-11,0.1348,0.1348,0.121,0.1348,8500,6.74,6.74,6.05,6.74,170,0.0,1.0
2015-12-14,0.14,0.14,0.1348,0.1348,8400,7.0,7.0,6.74,6.74,168,0.0,1.0
2015-12-15,0.13,0.13,0.1201,0.13,3863,6.5,6.5,6.005,6.5,77.26,0.0,1.0
2015-12-16,0.13,0.13,0.1205,0.13,35073,6.5,6.5,6.025,6.5,701.46,0.0,1.0
2015-12-17,0.13,0.13,0.13,0.13,5500,6.5,6.5,6.5,6.5,110,0.0,1.0
2015-12-18,0.13,0.13,0.13,0.13,353,6.5,6.5,6.5,6.5,7.06,0.0,1.0
2015-12-21,0.13,0.13,0.125,0.125,4000,6.5,6.5,6.25,6.25,80,0.0,1.0
2015-12-22,0.125,0.125,0.125,0.125,8260,6.25,6.25,6.25,6.25,165.2,0.0,1.0
2015-12-23,0.13,0.13,0.125,0.13,9922,6.5,6.5,6.25,6.5,198.44,0.0,1.0
2015-12-24,0.13,0.13,0.1201,0.13,4500,6.5,6.5,6.005,6.5,90,0.0,1.0
2015-12-28,0.1201,0.13,0.11,0.13,11301,6.005,6.5,5.5,6.5,226.02,0.0,1.0
2015-12-29,0.12,0.13,0.12,0.13,16400,6.0,6.5,6.0,6.5,328,0.0,1.0
2015-12-30,0.11,0.11,0.11,0.11,600,5.5,5.5,5.5,5.5,12,0.0,1.0
2015-12-31,0.13,0.13,0.1,0.11,26600,6.5,6.5,5.0,5.5,532,0.0,1.0
2016-01-04,0.13,0.13,0.127,0.13,12050,6.5,6.5,6.35,6.5,241,0.0,1.0
2016-01-05,0.13,0.13,0.13,0.13,0,6.5,6.5,6.5,6.5,0,0.0,1.0
2016-01-06,0.15,0.15,0.11,0.11,16350,7.5,7.5,5.5,5.5,327,0.0,1.0
2016-01-07,0.15,0.15,0.15,0.15,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2016-01-08,0.1366,0.14,0.106,0.14,4900,6.83,7.0,5.3,7.0,98,0.0,1.0
2016-01-11,0.1397,0.1397,0.1397,0.1397,1000,6.985,6.985,6.985,6.985,20,0.0,1.0
2016-01-12,0.129,0.14,0.11,0.14,50650,6.45,7.0,5.5,7.0,1013,0.0,1.0
2016-01-13,0.1197,0.1203,0.1197,0.1203,8900,5.985,6.015,5.985,6.015,178,0.0,1.0
2016-01-14,0.13,0.14,0.1105,0.1105,43481,6.5,7.0,5.525,5.525,869.62,0.0,1.0
2016-01-15,0.1299,0.14,0.1161,0.13,23642,6.495,7.0,5.805,6.5,472.84,0.0,1.0
2016-01-19,0.13,0.13,0.1121,0.1121,28450,6.5,6.5,5.605,5.605,569,0.0,1.0
2016-01-20,0.1106,0.139,0.1106,0.113,21690,5.53,6.95,5.53,5.65,433.8,0.0,1.0
2016-01-21,0.14,0.14,0.13,0.13705,22495,7.0,7.0,6.5,6.8525,449.9,0.0,1.0
2016-01-22,0.13701,0.14,0.112,0.14,12400,6.8505,7.0,5.6,7.0,248,0.0,1.0
2016-01-25,0.1251,0.1251,0.111,0.111,4500,6.255,6.255,5.55,5.55,90,0.0,1.0
2016-01-26,0.13851,0.14,0.137,0.1398,77410,6.9255,7.0,6.85,6.99,1548.2,0.0,1.0
2016-01-27,0.1399,0.145,0.1105,0.145,26567,6.995,7.25,5.525,7.25,531.34,0.0,1.0
2016-01-28,0.1399,0.149,0.1399,0.149,1600,6.995,7.45,6.995,7.45,32,0.0,1.0
2016-01-29,0.14,0.14,0.115,0.115,3770,7.0,7.0,5.75,5.75,75.4,0.0,1.0
2016-02-01,0.14,0.14,0.14,0.14,500,7.0,7.0,7.0,7.0,10,0.0,1.0
2016-02-02,0.14,0.14,0.14,0.14,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2016-02-03,0.116,0.116,0.115,0.116,22153,5.8,5.8,5.75,5.8,443.06,0.0,1.0
2016-02-04,0.14,0.14,0.115,0.115,50191,7.0,7.0,5.75,5.75,1003.82,0.0,1.0
2016-02-05,0.139,0.139,0.139,0.139,4000,6.95,6.95,6.95,6.95,80,0.0,1.0
2016-02-08,0.14,0.14,0.139,0.139,24299,7.0,7.0,6.95,6.95,485.98,0.0,1.0
2016-02-09,0.1218,0.1218,0.12,0.12,41490,6.09,6.09,6.0,6.0,829.8,0.0,1.0
2016-02-10,0.125,0.125,0.12,0.12,10800,6.25,6.25,6.0,6.0,216,0.0,1.0
2016-02-11,0.125,0.125,0.115,0.115,6500,6.25,6.25,5.75,5.75,130,0.0,1.0
2016-02-12,0.125,0.125,0.125,0.125,3800,6.25,6.25,6.25,6.25,76,0.0,1.0
2016-02-16,0.13,0.13,0.122,0.122,12700,6.5,6.5,6.1,6.1,254,0.0,1.0
2016-02-17,0.13,0.13,0.13,0.13,4700,6.5,6.5,6.5,6.5,94,0.0,1.0
2016-02-18,0.13,0.13,0.13,0.13,7600,6.5,6.5,6.5,6.5,152,0.0,1.0
2016-02-19,0.13,0.13,0.13,0.13,380,6.5,6.5,6.5,6.5,7.6,0.0,1.0
2016-02-22,0.139,0.14,0.13,0.14,2112,6.95,7.0,6.5,7.0,42.24,0.0,1.0
2016-02-23,0.1381,0.1381,0.137,0.137,1100,6.905,6.905,6.85,6.85,22,0.0,1.0
2016-02-24,0.1391,0.1391,0.1381,0.1381,15000,6.955,6.955,6.905,6.905,300,0.0,1.0
2016-02-25,0.135,0.1361,0.13,0.13,3285,6.75,6.805,6.5,6.5,65.7,0.0,1.0
2016-02-26,0.135,0.135,0.135,0.135,0,6.75,6.75,6.75,6.75,0,0.0,1.0
2016-02-29,0.14,0.14,0.13,0.13,28888,7.0,7.0,6.5,6.5,577.76,0.0,1.0
2016-03-01,0.14,0.14,0.1395,0.1395,2000,7.0,7.0,6.975,6.975,40,0.0,1.0
2016-03-02,0.1215,0.14,0.1215,0.135,20000,6.075,7.0,6.075,6.75,400,0.0,1.0
2016-03-03,0.14,0.14,0.1217,0.125,85928,7.0,7.0,6.085,6.25,1718.56,0.0,1.0
2016-03-04,0.162,0.165,0.14,0.14,455877,8.1,8.25,7.0,7.0,9117.54,0.0,1.0
2016-03-07,0.1401,0.17,0.1401,0.16,10662,7.005,8.5,7.005,8.0,213.24,0.0,1.0
2016-03-08,0.14,0.14015,0.14,0.14015,67954,7.0,7.0075,7.0,7.0075,1359.08,0.0,1.0
2016-03-09,0.1365,0.14,0.1299,0.14,31808,6.825,7.0,6.495,7.0,636.16,0.0,1.0
2016-03-10,0.133,0.133,0.133,0.133,500,6.65,6.65,6.65,6.65,10,0.0,1.0
2016-03-11,0.14,0.14,0.133,0.14,20352,7.0,7.0,6.65,7.0,407.04,0.0,1.0
2016-03-14,0.1361,0.15,0.1301,0.14,93375,6.805,7.5,6.505,7.0,1867.5,0.0,1.0
2016-03-15,0.1242,0.17,0.1242,0.136,126691,6.21,8.5,6.21,6.8,2533.82,0.0,1.0
2016-03-16,0.1373,0.14322,0.13,0.13,73800,6.865,7.161,6.5,6.5,1476,0.0,1.0
2016-03-17,0.1469,0.16,0.1388,0.16,13650,7.345,8.0,6.94,8.0,273,0.0,1.0
2016-03-18,0.165,0.165,0.15,0.15,108220,8.25,8.25,7.5,7.5,2164.4,0.0,1.0
2016-03-21,0.17,0.17,0.148,0.17,25254,8.5,8.5,7.4,8.5,505.08,0.0,1.0
2016-03-22,0.1495,0.16,0.1481,0.15,84346,7.475,8.0,7.405,7.5,1686.92,0.0,1.0
2016-03-23,0.1301,0.1548,0.1301,0.1495,100758,6.505,7.74,6.505,7.475,2015.16,0.0,1.0
2016-03-24,0.15,0.15,0.1485,0.1485,32583,7.5,7.5,7.425,7.425,651.66,0.0,1.0
2016-03-28,0.15,0.15,0.15,0.15,2501,7.5,7.5,7.5,7.5,50.02,0.0,1.0
2016-03-29,0.15,0.164,0.15,0.1635,17386,7.5,8.2,7.5,8.175,347.72,0.0,1.0
2016-03-30,0.16,0.165,0.15,0.165,57179,8.0,8.25,7.5,8.25,1143.58,0.0,1.0
2016-03-31,0.185,0.185,0.155,0.165,168485,9.25,9.25,7.75,8.25,3369.7,0.0,1.0
2016-04-01,0.165,0.185,0.1551,0.185,41255,8.25,9.25,7.755,9.25,825.1,0.0,1.0
2016-04-04,0.16,0.175,0.16,0.16,9652,8.0,8.75,8.0,8.0,193.04,0.0,1.0
2016-04-05,0.1704,0.1704,0.1682,0.17,31400,8.52,8.52,8.41,8.5,628,0.0,1.0
2016-04-06,0.1641,0.17,0.16,0.17,25631,8.205,8.5,8.0,8.5,512.62,0.0,1.0
2016-04-07,0.16,0.165,0.155,0.155,22050,8.0,8.25,7.75,7.75,441,0.0,1.0
2016-04-08,0.16,0.16,0.16,0.16,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2016-04-11,0.161,0.191,0.155,0.19,189700,8.05,9.55,7.75,9.5,3794,0.0,1.0
2016-04-12,0.175,0.18,0.155,0.18,24085,8.75,9.0,7.75,9.0,481.7,0.0,1.0
2016-04-13,0.18,0.185,0.18,0.18,61348,9.0,9.25,9.0,9.0,1226.96,0.0,1.0
2016-04-14,0.161,0.19,0.161,0.19,5246,8.05,9.5,8.05,9.5,104.92,0.0,1.0
2016-04-15,0.1551,0.178,0.15103,0.16,62544,7.755,8.9,7.5515,8.0,1250.88,0.0,1.0
2016-04-18,0.18,0.18,0.15759,0.17751,3860,9.0,9.0,7.8795,8.8755,77.2,0.0,1.0
2016-04-19,0.169,0.18,0.169,0.18,450,8.45,9.0,8.45,9.0,9,0.0,1.0
2016-04-20,0.1691,0.17,0.163,0.16793,2250,8.455,8.5,8.15,8.3965,45,0.0,1.0
2016-04-21,0.18,0.18,0.16,0.1689,43544,9.0,9.0,8.0,8.445,870.88,0.0,1.0
2016-04-22,0.17,0.18,0.162,0.18,40300,8.5,9.0,8.1,9.0,806,0.0,1.0
2016-04-25,0.175,0.175,0.1611,0.17,36100,8.75,8.75,8.055,8.5,722,0.0,1.0
2016-04-26,0.175653,0.18,0.175653,0.18,3637,8.78265,9.0,8.78265,9.0,72.74,0.0,1.0
2016-04-27,0.18,0.18,0.18,0.18,19192,9.0,9.0,9.0,9.0,383.84,0.0,1.0
2016-04-28,0.17,0.18,0.17,0.175,49200,8.5,9.0,8.5,8.75,984,0.0,1.0
2016-04-29,0.175,0.175,0.1611,0.175,19234,8.75,8.75,8.055,8.75,384.68,0.0,1.0
2016-05-02,0.1743,0.18,0.17,0.17,11150,8.715,9.0,8.5,8.5,223,0.0,1.0
2016-05-03,0.1675,0.18,0.1668,0.18,25384,8.375,9.0,8.34,9.0,507.68,0.0,1.0
2016-05-04,0.1675,0.1675,0.16,0.1675,11421,8.375,8.375,8.0,8.375,228.42,0.0,1.0
2016-05-05,0.162,0.1675,0.162,0.1675,30176,8.1,8.375,8.1,8.375,603.52,0.0,1.0
2016-05-06,0.16,0.1646,0.16,0.16,44100,8.0,8.23,8.0,8.0,882,0.0,1.0
2016-05-09,0.161,0.175,0.161,0.161,59230,8.05,8.75,8.05,8.05,1184.6,0.0,1.0
2016-05-10,0.161,0.16451,0.161,0.16451,39174,8.05,8.2255,8.05,8.2255,783.48,0.0,1.0
2016-05-11,0.1578,0.175,0.1578,0.175,32368,7.89,8.75,7.89,8.75,647.36,0.0,1.0
2016-05-12,0.157184,0.157184,0.157,0.157,7094,7.8592,7.8592,7.85,7.85,141.88,0.0,1.0
2016-05-13,0.15,0.15,0.14,0.15,50890,7.5,7.5,7.0,7.5,1017.8,0.0,1.0
2016-05-16,0.145,0.15,0.14,0.15,2885,7.25,7.5,7.0,7.5,57.7,0.0,1.0
2016-05-17,0.149,0.15,0.149,0.15,3707,7.45,7.5,7.45,7.5,74.14,0.0,1.0
2016-05-18,0.146127,0.146127,0.141,0.1428,55566,7.30635,7.30635,7.05,7.14,1111.32,0.0,1.0
2016-05-19,0.1425,0.1499,0.1425,0.1499,18125,7.125,7.495,7.125,7.495,362.5,0.0,1.0
2016-05-20,0.1425,0.1425,0.14,0.141,109242,7.125,7.125,7.0,7.05,2184.84,0.0,1.0
2016-05-23,0.1449,0.14495,0.14,0.14,13460,7.245,7.2475,7.0,7.0,269.2,0.0,1.0
2016-05-24,0.145,0.1499,0.1449,0.1476,27600,7.25,7.495,7.245,7.38,552,0.0,1.0
2016-05-25,0.1525,0.175,0.142,0.1499,91382,7.625,8.75,7.1,7.495,1827.64,0.0,1.0
2016-05-26,0.1525,0.1525,0.1525,0.1525,0,7.625,7.625,7.625,7.625,0,0.0,1.0
2016-05-27,0.15,0.16,0.15,0.1525,19649,7.5,8.0,7.5,7.625,392.98,0.0,1.0
2016-05-31,0.1501,0.165,0.1501,0.1523,16249,7.505,8.25,7.505,7.615,324.98,0.0,1.0
2016-06-01,0.165,0.175,0.16,0.16,12100,8.25,8.75,8.0,8.0,242,0.0,1.0
2016-06-02,0.165,0.165,0.161,0.165,19200,8.25,8.25,8.05,8.25,384,0.0,1.0
2016-06-03,0.16,0.165,0.16,0.165,28290,8.0,8.25,8.0,8.25,565.8,0.0,1.0
2016-06-06,0.16115,0.165,0.16,0.16,9700,8.0575,8.25,8.0,8.0,194,0.0,1.0
2016-06-07,0.165,0.165,0.165,0.165,2700,8.25,8.25,8.25,8.25,54,0.0,1.0
2016-06-08,0.165,0.165,0.162,0.162,5500,8.25,8.25,8.1,8.1,110,0.0,1.0
2016-06-09,0.165,0.165,0.165,0.165,75,8.25,8.25,8.25,8.25,1.5,0.0,1.0
2016-06-10,0.1621,0.1621,0.162,0.162,3888,8.105,8.105,8.1,8.1,77.76,0.0,1.0
2016-06-13,0.16,0.162,0.16,0.162,37700,8.0,8.1,8.0,8.1,754,0.0,1.0
2016-06-14,0.139,0.165,0.139,0.165,7870,6.95,8.25,6.95,8.25,157.4,0.0,1.0
2016-06-15,0.165,0.165,0.14,0.165,3600,8.25,8.25,7.0,8.25,72,0.0,1.0
2016-06-16,0.161,0.161,0.16,0.16,1700,8.05,8.05,8.0,8.0,34,0.0,1.0
2016-06-17,0.165,0.165,0.165,0.165,28359,8.25,8.25,8.25,8.25,567.18,0.0,1.0
2016-06-20,0.165,0.165,0.14,0.1401,15453,8.25,8.25,7.0,7.005,309.06,0.0,1.0
2016-06-21,0.15,0.15,0.14,0.14,2489,7.5,7.5,7.0,7.0,49.78,0.0,1.0
2016-06-22,0.15,0.15,0.15,0.15,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2016-06-23,0.15,0.15,0.15,0.15,5000,7.5,7.5,7.5,7.5,100,0.0,1.0
2016-06-24,0.145,0.145,0.13,0.13,64359,7.25,7.25,6.5,6.5,1287.18,0.0,1.0
2016-06-27,0.145,0.145,0.13535,0.13535,9573,7.25,7.25,6.7675,6.7675,191.46,0.0,1.0
2016-06-28,0.145,0.145,0.145,0.145,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2016-06-29,0.16,0.16,0.135,0.16,25400,8.0,8.0,6.75,8.0,508,0.0,1.0
2016-06-30,0.16,0.16,0.14,0.14,7600,8.0,8.0,7.0,7.0,152,0.0,1.0
2016-07-01,0.16,0.16,0.16,0.16,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2016-07-05,0.16,0.16,0.14,0.14,3100,8.0,8.0,7.0,7.0,62,0.0,1.0
2016-07-06,0.16,0.16,0.16,0.16,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2016-07-07,0.14,0.14,0.14,0.14,8400,7.0,7.0,7.0,7.0,168,0.0,1.0
2016-07-08,0.15,0.15,0.135,0.135,1250,7.5,7.5,6.75,6.75,25,0.0,1.0
2016-07-11,0.15,0.15,0.15,0.15,115,7.5,7.5,7.5,7.5,2.3,0.0,1.0
2016-07-12,0.16,0.16,0.138,0.138,13250,8.0,8.0,6.9,6.9,265,0.0,1.0
2016-07-13,0.16,0.16,0.16,0.16,3370,8.0,8.0,8.0,8.0,67.4,0.0,1.0
2016-07-14,0.138,0.138,0.138,0.138,190,6.9,6.9,6.9,6.9,3.8,0.0,1.0
2016-07-15,0.16,0.16,0.145,0.145,900,8.0,8.0,7.25,7.25,18,0.0,1.0
2016-07-18,0.145,0.1525,0.145,0.1525,10700,7.25,7.625,7.25,7.625,214,0.0,1.0
2016-07-19,0.15,0.15,0.145,0.145,23060,7.5,7.5,7.25,7.25,461.2,0.0,1.0
2016-07-20,0.1485,0.1485,0.1485,0.1485,290,7.425,7.425,7.425,7.425,5.8,0.0,1.0
2016-07-21,0.16,0.16,0.15,0.15,11133,8.0,8.0,7.5,7.5,222.66,0.0,1.0
2016-07-22,0.145,0.16,0.145,0.145,47150,7.25,8.0,7.25,7.25,943,0.0,1.0
2016-07-25,0.17,0.17,0.17,0.17,1000,8.5,8.5,8.5,8.5,20,0.0,1.0
2016-07-26,0.169,0.17,0.145,0.17,4120,8.45,8.5,7.25,8.5,82.4,0.0,1.0
2016-07-27,0.15,0.169,0.15,0.169,9250,7.5,8.45,7.5,8.45,185,0.0,1.0
2016-07-28,0.169,0.169,0.15655,0.1589,8705,8.45,8.45,7.8275,7.945,174.1,0.0,1.0
2016-07-29,0.169,0.169,0.145,0.145,3300,8.45,8.45,7.25,7.25,66,0.0,1.0
2016-08-01,0.145,0.165,0.145,0.165,4400,7.25,8.25,7.25,8.25,88,0.0,1.0
2016-08-02,0.145,0.145,0.145,0.145,450,7.25,7.25,7.25,7.25,9,0.0,1.0
2016-08-03,0.145,0.1496,0.145,0.145,21800,7.25,7.48,7.25,7.25,436,0.0,1.0
2016-08-04,0.15,0.15,0.15,0.15,20390,7.5,7.5,7.5,7.5,407.8,0.0,1.0
2016-08-05,0.16,0.16,0.145,0.145,20755,8.0,8.0,7.25,7.25,415.1,0.0,1.0
2016-08-08,0.169,0.169,0.169,0.169,100,8.45,8.45,8.45,8.45,2,0.0,1.0
2016-08-09,0.16,0.16207,0.16,0.16,17207,8.0,8.1035,8.0,8.0,344.14,0.0,1.0
2016-08-10,0.16,0.16,0.16,0.16,7940,8.0,8.0,8.0,8.0,158.8,0.0,1.0
2016-08-11,0.175,0.175,0.16,0.1695,254447,8.75,8.75,8.0,8.475,5088.94,0.0,1.0
2016-08-12,0.17,0.18,0.167,0.18,227536,8.5,9.0,8.35,9.0,4550.72,0.0,1.0
2016-08-15,0.151,0.1725,0.151,0.1725,161906,7.55,8.625,7.55,8.625,3238.12,0.0,1.0
2016-08-16,0.15839,0.165,0.151,0.158,21829,7.9195,8.25,7.55,7.9,436.58,0.0,1.0
2016-08-17,0.167,0.17,0.165,0.165,29879,8.35,8.5,8.25,8.25,597.58,0.0,1.0
2016-08-18,0.15,0.1651,0.15,0.165,77700,7.5,8.255,7.5,8.25,1554,0.0,1.0
2016-08-19,0.155,0.16,0.15,0.151,38015,7.75,8.0,7.5,7.55,760.3,0.0,1.0
2016-08-22,0.165,0.165,0.15,0.16,63700,8.25,8.25,7.5,8.0,1274,0.0,1.0
2016-08-23,0.1639,0.165,0.15825,0.165,4100,8.195,8.25,7.9125,8.25,82,0.0,1.0
2016-08-24,0.154,0.1599,0.151,0.1525,24700,7.7,7.995,7.55,7.625,494,0.0,1.0
2016-08-25,0.165,0.165,0.155,0.16,51700,8.25,8.25,7.75,8.0,1034,0.0,1.0
2016-08-26,0.156,0.17,0.156,0.165,37500,7.8,8.5,7.8,8.25,750,0.0,1.0
2016-08-29,0.166573,0.17,0.1563,0.17,53229,8.32865,8.5,7.815,8.5,1064.58,0.0,1.0
2016-08-30,0.158606,0.17,0.158606,0.17,15120,7.9303,8.5,7.9303,8.5,302.4,0.0,1.0
2016-08-31,0.1551,0.168,0.155,0.155,12750,7.755,8.4,7.75,7.75,255,0.0,1.0
2016-09-01,0.168,0.17,0.160801,0.17,19143,8.4,8.5,8.04005,8.5,382.86,0.0,1.0
2016-09-02,0.168,0.17,0.168,0.17,4000,8.4,8.5,8.4,8.5,80,0.0,1.0
2016-09-06,0.166159,0.166159,0.166159,0.166159,2000,8.30795,8.30795,8.30795,8.30795,40,0.0,1.0
2016-09-07,0.166573,0.17,0.156,0.16,118640,8.32865,8.5,7.8,8.0,2372.8,0.0,1.0
2016-09-08,0.17,0.17,0.1553,0.1699,17142,8.5,8.5,7.765,8.495,342.84,0.0,1.0
2016-09-09,0.17,0.17,0.156,0.17,31024,8.5,8.5,7.8,8.5,620.48,0.0,1.0
2016-09-12,0.17,0.17,0.1561,0.1572,23422,8.5,8.5,7.805,7.86,468.44,0.0,1.0
2016-09-13,0.17,0.17,0.1562,0.17,7290,8.5,8.5,7.81,8.5,145.8,0.0,1.0
2016-09-14,0.156229,0.156229,0.156229,0.156229,5000,7.81145,7.81145,7.81145,7.81145,100,0.0,1.0
2016-09-15,0.16,0.16,0.15,0.1561,55200,8.0,8.0,7.5,7.805,1104,0.0,1.0
2016-09-16,0.16,0.16,0.155,0.155,7659,8.0,8.0,7.75,7.75,153.18,0.0,1.0
2016-09-19,0.16207,0.169,0.16207,0.1689,13247,8.1035,8.45,8.1035,8.445,264.94,0.0,1.0
2016-09-20,0.156,0.1663,0.156,0.165,88825,7.8,8.315,7.8,8.25,1776.5,0.0,1.0
2016-09-21,0.156,0.156,0.156,0.156,0,7.8,7.8,7.8,7.8,0,0.0,1.0
2016-09-22,0.16,0.16,0.1561,0.1561,11000,8.0,8.0,7.805,7.805,220,0.0,1.0
2016-09-23,0.159,0.16,0.156,0.16,17535,7.95,8.0,7.8,8.0,350.7,0.0,1.0
2016-09-26,0.156,0.156,0.156,0.156,9889,7.8,7.8,7.8,7.8,197.78,0.0,1.0
2016-09-27,0.16,0.16,0.155,0.155,24700,8.0,8.0,7.75,7.75,494,0.0,1.0
2016-09-28,0.16,0.16,0.155,0.16,11000,8.0,8.0,7.75,8.0,220,0.0,1.0
2016-09-29,0.165,0.165,0.165,0.165,220,8.25,8.25,8.25,8.25,4.4,0.0,1.0
2016-09-30,0.1551,0.165,0.1551,0.165,4254,7.755,8.25,7.755,8.25,85.08,0.0,1.0
2016-10-03,0.165,0.165,0.1551,0.165,13491,8.25,8.25,7.755,8.25,269.82,0.0,1.0
2016-10-04,0.1649,0.165,0.155,0.155,12705,8.245,8.25,7.75,7.75,254.1,0.0,1.0
2016-10-05,0.1501,0.15505,0.15,0.15505,60198,7.505,7.7525,7.5,7.7525,1203.96,0.0,1.0
2016-10-06,0.1501,0.1501,0.1501,0.1501,0,7.505,7.505,7.505,7.505,0,0.0,1.0
2016-10-07,0.16,0.16,0.16,0.16,15625,8.0,8.0,8.0,8.0,312.5,0.0,1.0
2016-10-10,0.16,0.168118,0.15,0.168118,40345,8.0,8.4059,7.5,8.4059,806.9,0.0,1.0
2016-10-11,0.169,0.169,0.15,0.152,44500,8.45,8.45,7.5,7.6,890,0.0,1.0
2016-10-12,0.1501,0.164652,0.1501,0.164652,1550,7.505,8.2326,7.505,8.2326,31,0.0,1.0
2016-10-13,0.1502,0.16,0.1501,0.1502,14626,7.51,8.0,7.505,7.51,292.52,0.0,1.0
2016-10-14,0.1616,0.165,0.1505,0.161573,40079,8.08,8.25,7.525,8.07865,801.58,0.0,1.0
2016-10-17,0.1505,0.16,0.1505,0.1506,33353,7.525,8.0,7.525,7.53,667.06,0.0,1.0
2016-10-18,0.1506,0.15525,0.1506,0.15525,6921,7.53,7.7625,7.53,7.7625,138.42,0.0,1.0
2016-10-19,0.157784,0.157784,0.1505,0.1505,4300,7.8892,7.8892,7.525,7.525,86,0.0,1.0
2016-10-20,0.165,0.165,0.159999,0.159999,49925,8.25,8.25,7.99995,7.99995,998.5,0.0,1.0
2016-10-21,0.1505,0.165,0.1505,0.165,22258,7.525,8.25,7.525,8.25,445.16,0.0,1.0
2016-10-24,0.164,0.165,0.16,0.1601,15400,8.2,8.25,8.0,8.005,308,0.0,1.0
2016-10-25,0.1699,0.17,0.16,0.16,124471,8.495,8.5,8.0,8.0,2489.42,0.0,1.0
2016-10-26,0.165,0.175,0.165,0.1699,57317,8.25,8.75,8.25,8.495,1146.34,0.0,1.0
2016-10-27,0.17,0.17,0.17,0.17,3000,8.5,8.5,8.5,8.5,60,0.0,1.0
2016-10-28,0.175,0.175,0.15,0.175,29117,8.75,8.75,7.5,8.75,582.34,0.0,1.0
2016-10-31,0.175,0.175,0.17,0.175,108918,8.75,8.75,8.5,8.75,2178.36,0.0,1.0
2016-11-01,0.175,0.175,0.175,0.175,20814,8.75,8.75,8.75,8.75,416.28,0.0,1.0
2016-11-02,0.175,0.175,0.165,0.175,26158,8.75,8.75,8.25,8.75,523.16,0.0,1.0
2016-11-03,0.175,0.175,0.165,0.165,307,8.75,8.75,8.25,8.25,6.14,0.0,1.0
2016-11-04,0.175,0.175,0.165,0.175,11500,8.75,8.75,8.25,8.75,230,0.0,1.0
2016-11-07,0.17,0.171,0.165,0.165,11899,8.5,8.55,8.25,8.25,237.98,0.0,1.0
2016-11-08,0.175,0.175,0.168,0.17,96100,8.75,8.75,8.4,8.5,1922,0.0,1.0
2016-11-09,0.165,0.1749,0.165,0.16505,24490,8.25,8.745,8.25,8.2525,489.8,0.0,1.0
2016-11-10,0.1749,0.175,0.165,0.175,15269,8.745,8.75,8.25,8.75,305.38,0.0,1.0
2016-11-11,0.16,0.1749,0.16,0.1602,11000,8.0,8.745,8.0,8.01,220,0.0,1.0
2016-11-14,0.1699,0.175,0.16,0.16,7750,8.495,8.75,8.0,8.0,155,0.0,1.0
2016-11-15,0.1501,0.175,0.1501,0.17,71494,7.505,8.75,7.505,8.5,1429.88,0.0,1.0
2016-11-16,0.15,0.155,0.15,0.155,32656,7.5,7.75,7.5,7.75,653.12,0.0,1.0
2016-11-17,0.1563,0.168,0.1563,0.1644,3700,7.815,8.4,7.815,8.22,74,0.0,1.0
2016-11-18,0.1588,0.1665,0.15,0.15,17575,7.94,8.325,7.5,7.5,351.5,0.0,1.0
2016-11-21,0.1644,0.1644,0.15558,0.15558,3500,8.22,8.22,7.779,7.779,70,0.0,1.0
2016-11-22,0.16115,0.165,0.15105,0.15106,16650,8.0575,8.25,7.5525,7.553,333,0.0,1.0
2016-11-23,0.16,0.16,0.16,0.16,27500,8.0,8.0,8.0,8.0,550,0.0,1.0
2016-11-25,0.16,0.16,0.16,0.16,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2016-11-28,0.1501,0.164851,0.1501,0.164851,2300,7.505,8.24255,7.505,8.24255,46,0.0,1.0
2016-11-29,0.16115,0.165,0.16,0.16,71777,8.0575,8.25,8.0,8.0,1435.54,0.0,1.0
2016-11-30,0.16,0.165,0.15,0.165,11321,8.0,8.25,7.5,8.25,226.42,0.0,1.0
2016-12-01,0.15908,0.16,0.1551,0.1551,36380,7.954,8.0,7.755,7.755,727.6,0.0,1.0
2016-12-02,0.151,0.15612,0.1501,0.1501,14825,7.55,7.806,7.505,7.505,296.5,0.0,1.0
2016-12-05,0.152,0.165,0.152,0.165,3050,7.6,8.25,7.6,8.25,61,0.0,1.0
2016-12-06,0.164,0.164,0.164,0.164,100,8.2,8.2,8.2,8.2,2,0.0,1.0
2016-12-07,0.164,0.164,0.164,0.164,1400,8.2,8.2,8.2,8.2,28,0.0,1.0
2016-12-08,0.1603,0.164,0.15,0.164,46000,8.015,8.2,7.5,8.2,920,0.0,1.0
2016-12-09,0.16,0.163,0.15,0.15,11400,8.0,8.15,7.5,7.5,228,0.0,1.0
2016-12-12,0.16,0.16,0.158299,0.16,4190,8.0,8.0,7.91495,8.0,83.8,0.0,1.0
2016-12-13,0.16,0.16,0.1495,0.15981,10070,8.0,8.0,7.475,7.9905,201.4,0.0,1.0
2016-12-14,0.15735,0.15981,0.1426,0.15981,21501,7.8675,7.9905,7.13,7.9905,430.02,0.0,1.0
2016-12-15,0.16,0.16,0.141,0.157,39800,8.0,8.0,7.05,7.85,796,0.0,1.0
2016-12-16,0.16,0.16,0.156,0.16,24652,8.0,8.0,7.8,8.0,493.04,0.0,1.0
2016-12-19,0.152,0.16,0.152,0.16,48995,7.6,8.0,7.6,8.0,979.9,0.0,1.0
2016-12-20,0.15244,0.16,0.141,0.152,65265,7.622,8.0,7.05,7.6,1305.3,0.0,1.0
2016-12-21,0.1528,0.1528,0.1528,0.1528,2000,7.64,7.64,7.64,7.64,40,0.0,1.0
2016-12-22,0.156,0.16,0.156,0.16,22950,7.8,8.0,7.8,8.0,459,0.0,1.0
2016-12-23,0.16,0.16,0.16,0.16,3500,8.0,8.0,8.0,8.0,70,0.0,1.0
2016-12-27,0.156,0.158,0.156,0.158,3105,7.8,7.9,7.8,7.9,62.1,0.0,1.0
2016-12-28,0.14,0.152263,0.14,0.152263,202880,7.0,7.61315,7.0,7.61315,4057.6,0.0,1.0
2016-12-29,0.142,0.142,0.1395,0.142,44801,7.1,7.1,6.975,7.1,896.02,0.0,1.0
2016-12-30,0.144,0.145,0.135,0.145,29000,7.2,7.25,6.75,7.25,580,0.0,1.0
2017-01-03,0.145,0.145,0.135,0.135,23402,7.25,7.25,6.75,6.75,468.04,0.0,1.0
2017-01-04,0.134999,0.15,0.133,0.1351,39626,6.74995,7.5,6.65,6.755,792.52,0.0,1.0
2017-01-05,0.135,0.14,0.135,0.135,38000,6.75,7.0,6.75,6.75,760,0.0,1.0
2017-01-06,0.1562,0.1569,0.1469,0.1569,3000,7.81,7.845,7.345,7.845,60,0.0,1.0
2017-01-09,0.145,0.1562,0.145,0.1562,9573,7.25,7.81,7.25,7.81,191.46,0.0,1.0
2017-01-10,0.145,0.145,0.145,0.145,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2017-01-11,0.15,0.156,0.1499,0.15584,48300,7.5,7.8,7.495,7.792,966,0.0,1.0
2017-01-12,0.14594,0.15,0.14,0.15,8200,7.297,7.5,7.0,7.5,164,0.0,1.0
2017-01-13,0.1497,0.1497,0.1401,0.1401,700,7.485,7.485,7.005,7.005,14,0.0,1.0
2017-01-17,0.138,0.15,0.13,0.145,42403,6.9,7.5,6.5,7.25,848.06,0.0,1.0
2017-01-18,0.1559,0.1559,0.14,0.14,15496,7.795,7.795,7.0,7.0,309.92,0.0,1.0
2017-01-19,0.156,0.1561,0.152365,0.1561,8500,7.8,7.805,7.61825,7.805,170,0.0,1.0
2017-01-20,0.149069,0.15,0.142608,0.15,3500,7.45345,7.5,7.1304,7.5,70,0.0,1.0
2017-01-23,0.15,0.15,0.140101,0.14604,12100,7.5,7.5,7.00505,7.302,242,0.0,1.0
2017-01-24,0.14604,0.1561,0.14604,0.1561,1600,7.302,7.805,7.302,7.805,32,0.0,1.0
2017-01-25,0.145,0.145,0.138,0.1401,90733,7.25,7.25,6.9,7.005,1814.66,0.0,1.0
2017-01-26,0.1485,0.1485,0.1485,0.1485,500,7.425,7.425,7.425,7.425,10,0.0,1.0
2017-01-27,0.1498,0.1498,0.1498,0.1498,500,7.49,7.49,7.49,7.49,10,0.0,1.0
2017-01-30,0.14,0.14,0.14,0.14,9550,7.0,7.0,7.0,7.0,191,0.0,1.0
2017-01-31,0.148,0.1484,0.133,0.148,14815,7.4,7.42,6.65,7.4,296.3,0.0,1.0
2017-02-01,0.148,0.15,0.135,0.15,28400,7.4,7.5,6.75,7.5,568,0.0,1.0
2017-02-02,0.15,0.15,0.15,0.15,5000,7.5,7.5,7.5,7.5,100,0.0,1.0
2017-02-03,0.148,0.15,0.148,0.15,13331,7.4,7.5,7.4,7.5,266.62,0.0,1.0
2017-02-06,0.159,0.159,0.148,0.15,57075,7.95,7.95,7.4,7.5,1141.5,0.0,1.0
2017-02-07,0.154,0.16,0.148,0.16,15800,7.7,8.0,7.4,8.0,316,0.0,1.0
2017-02-08,0.159,0.159,0.159,0.159,2800,7.95,7.95,7.95,7.95,56,0.0,1.0
2017-02-09,0.157,0.157,0.157,0.157,11500,7.85,7.85,7.85,7.85,230,0.0,1.0
2017-02-10,0.147,0.154,0.147,0.152,22500,7.35,7.7,7.35,7.6,450,0.0,1.0
2017-02-13,0.145,0.154,0.145,0.145,34180,7.25,7.7,7.25,7.25,683.6,0.0,1.0
2017-02-14,0.145,0.154,0.145,0.154,2290000,7.25,7.7,7.25,7.7,45800,0.0,1.0
2017-02-15,0.154,0.154,0.145,0.145,930000,7.7,7.7,7.25,7.25,18600,0.0,1.0
2017-02-16,0.15,0.154,0.14,0.145,73010,7.5,7.7,7.0,7.25,1460.2,0.0,1.0
2017-02-17,0.15,0.15,0.135,0.15,64587,7.5,7.5,6.75,7.5,1291.74,0.0,1.0
2017-02-21,0.145,0.154,0.135,0.135,26300,7.25,7.7,6.75,6.75,526,0.0,1.0
2017-02-22,0.135,0.154,0.135,0.154,23537,6.75,7.7,6.75,7.7,470.74,0.0,1.0
2017-02-23,0.14,0.154,0.133,0.135,13700,7.0,7.7,6.65,6.75,274,0.0,1.0
2017-02-24,0.15,0.154,0.142,0.147,70400,7.5,7.7,7.1,7.35,1408,0.0,1.0
2017-02-27,0.145,0.15,0.145,0.15,10611,7.25,7.5,7.25,7.5,212.22,0.0,1.0
2017-02-28,0.14,0.15,0.14,0.144,61998,7.0,7.5,7.0,7.2,1239.96,0.0,1.0
2017-03-01,0.147,0.147,0.14,0.14,40500,7.35,7.35,7.0,7.0,810,0.0,1.0
2017-03-02,0.147,0.149,0.147,0.149,2275,7.35,7.45,7.35,7.45,45.5,0.0,1.0
2017-03-03,0.148,0.148,0.148,0.148,1000,7.4,7.4,7.4,7.4,20,0.0,1.0
2017-03-06,0.134,0.15,0.134,0.15,254444,6.7,7.5,6.7,7.5,5088.88,0.0,1.0
2017-03-07,0.14,0.14,0.134,0.134,28012,7.0,7.0,6.7,6.7,560.24,0.0,1.0
2017-03-08,0.14,0.155,0.137,0.137,319150,7.0,7.75,6.85,6.85,6383,0.0,1.0
2017-03-09,0.133,0.147,0.133,0.14,92049,6.65,7.35,6.65,7.0,1840.98,0.0,1.0
2017-03-10,0.138,0.138,0.135,0.135,35582,6.9,6.9,6.75,6.75,711.64,0.0,1.0
2017-03-13,0.138,0.138,0.133,0.133,6250,6.9,6.9,6.65,6.65,125,0.0,1.0
2017-03-14,0.135,0.15,0.135,0.142,36642,6.75,7.5,6.75,7.1,732.84,0.0,1.0
2017-03-15,0.14,0.14,0.14,0.14,200,7.0,7.0,7.0,7.0,4,0.0,1.0
2017-03-16,0.135,0.14,0.135,0.135,10075,6.75,7.0,6.75,6.75,201.5,0.0,1.0
2017-03-17,0.14,0.14,0.136,0.138,13066,7.0,7.0,6.8,6.9,261.32,0.0,1.0
2017-03-20,0.14,0.14,0.14,0.14,10400,7.0,7.0,7.0,7.0,208,0.0,1.0
2017-03-21,0.145,0.15,0.14,0.14,22500,7.25,7.5,7.0,7.0,450,0.0,1.0
2017-03-22,0.14,0.15,0.14,0.15,2025,7.0,7.5,7.0,7.5,40.5,0.0,1.0
2017-03-23,0.15,0.15,0.14,0.15,8000,7.5,7.5,7.0,7.5,160,0.0,1.0
2017-03-24,0.15,0.15,0.15,0.15,2964,7.5,7.5,7.5,7.5,59.28,0.0,1.0
2017-03-27,0.145,0.15,0.145,0.15,44283,7.25,7.5,7.25,7.5,885.66,0.0,1.0
2017-03-28,0.14,0.145,0.14,0.14,80700,7.0,7.25,7.0,7.0,1614,0.0,1.0
2017-03-29,0.129,0.14,0.129,0.14,3300,6.45,7.0,6.45,7.0,66,0.0,1.0
2017-03-30,0.14,0.14,0.137,0.139,11601,7.0,7.0,6.85,6.95,232.02,0.0,1.0
2017-03-31,0.14,0.14,0.136,0.14,23898,7.0,7.0,6.8,7.0,477.96,0.0,1.0
2017-04-03,0.14,0.14,0.14,0.14,32141,7.0,7.0,7.0,7.0,642.82,0.0,1.0
2017-04-04,0.14,0.14,0.13,0.13,5600,7.0,7.0,6.5,6.5,112,0.0,1.0
2017-04-05,0.14,0.14,0.13,0.132,10865,7.0,7.0,6.5,6.6,217.3,0.0,1.0
2017-04-06,0.139,0.14,0.139,0.14,15642,6.95,7.0,6.95,7.0,312.84,0.0,1.0
2017-04-07,0.14,0.14,0.14,0.14,1433,7.0,7.0,7.0,7.0,28.66,0.0,1.0
2017-04-10,0.134,0.14,0.133,0.14,23935,6.7,7.0,6.65,7.0,478.7,0.0,1.0
2017-04-11,0.139,0.139,0.134,0.134,11050,6.95,6.95,6.7,6.7,221,0.0,1.0
2017-04-12,0.14,0.145,0.139,0.14,134579,7.0,7.25,6.95,7.0,2691.58,0.0,1.0
2017-04-13,0.135,0.14,0.135,0.139,1300,6.75,7.0,6.75,6.95,26,0.0,1.0
2017-04-17,0.14,0.145,0.14,0.14,65988,7.0,7.25,7.0,7.0,1319.76,0.0,1.0
2017-04-18,0.145,0.145,0.141,0.145,48000,7.25,7.25,7.05,7.25,960,0.0,1.0
2017-04-19,0.141,0.15,0.141,0.15,151967,7.05,7.5,7.05,7.5,3039.34,0.0,1.0
2017-04-20,0.149,0.15,0.141,0.15,37343,7.45,7.5,7.05,7.5,746.86,0.0,1.0
2017-04-21,0.141,0.142,0.141,0.141,115836,7.05,7.1,7.05,7.05,2316.72,0.0,1.0
2017-04-24,0.148,0.149,0.14,0.14,12827,7.4,7.45,7.0,7.0,256.54,0.0,1.0
2017-04-25,0.145,0.15,0.132,0.145,100658,7.25,7.5,6.6,7.25,2013.16,0.0,1.0
2017-04-26,0.144,0.144,0.142,0.142,1175,7.2,7.2,7.1,7.1,23.5,0.0,1.0
2017-04-27,0.134,0.14,0.134,0.136,45500,6.7,7.0,6.7,6.8,910,0.0,1.0
2017-04-28,0.145,0.15,0.132,0.132,68110,7.25,7.5,6.6,6.6,1362.2,0.0,1.0
2017-05-01,0.15,0.15,0.146,0.15,30615,7.5,7.5,7.3,7.5,612.3,0.0,1.0
2017-05-02,0.137,0.14,0.137,0.137,91003,6.85,7.0,6.85,6.85,1820.06,0.0,1.0
2017-05-03,0.138,0.15,0.138,0.144,3750,6.9,7.5,6.9,7.2,75,0.0,1.0
2017-05-04,0.145,0.145,0.141,0.145,7030,7.25,7.25,7.05,7.25,140.6,0.0,1.0
2017-05-05,0.15,0.155,0.14,0.15,180317,7.5,7.75,7.0,7.5,3606.34,0.0,1.0
2017-05-08,0.15,0.151,0.141,0.15,82900,7.5,7.55,7.05,7.5,1658,0.0,1.0
2017-05-09,0.15,0.155,0.145,0.15,108884,7.5,7.75,7.25,7.5,2177.68,0.0,1.0
2017-05-10,0.153,0.153,0.145,0.145,93600,7.65,7.65,7.25,7.25,1872,0.0,1.0
2017-05-11,0.155,0.155,0.146,0.15,70795,7.75,7.75,7.3,7.5,1415.9,0.0,1.0
2017-05-12,0.145,0.149,0.143,0.149,41975,7.25,7.45,7.15,7.45,839.5,0.0,1.0
2017-05-15,0.137,0.145,0.136,0.145,58377,6.85,7.25,6.8,7.25,1167.54,0.0,1.0
2017-05-16,0.148,0.155,0.148,0.155,197768,7.4,7.75,7.4,7.75,3955.36,0.0,1.0
2017-05-17,0.148,0.148,0.14,0.14,371955,7.4,7.4,7.0,7.0,7439.1,0.0,1.0
2017-05-18,0.145,0.15,0.142,0.149,254000,7.25,7.5,7.1,7.45,5080,0.0,1.0
2017-05-19,0.144,0.15,0.141,0.15,132570,7.2,7.5,7.05,7.5,2651.4,0.0,1.0
2017-05-22,0.141,0.144,0.141,0.144,105000,7.05,7.2,7.05,7.2,2100,0.0,1.0
2017-05-23,0.142,0.145,0.14,0.145,60400,7.1,7.25,7.0,7.25,1208,0.0,1.0
2017-05-24,0.14,0.14,0.14,0.14,188510,7.0,7.0,7.0,7.0,3770.2,0.0,1.0
2017-05-25,0.135,0.14,0.135,0.138,126210,6.75,7.0,6.75,6.9,2524.2,0.0,1.0
2017-05-26,0.139,0.14,0.136,0.14,289950,6.95,7.0,6.8,7.0,5799,0.0,1.0
2017-05-30,0.138,0.144,0.133,0.144,115676,6.9,7.2,6.65,7.2,2313.52,0.0,1.0
2017-05-31,0.133,0.138,0.13,0.138,42630,6.65,6.9,6.5,6.9,852.6,0.0,1.0
2017-06-01,0.133,0.135,0.126,0.129,86267,6.65,6.75,6.3,6.45,1725.34,0.0,1.0
2017-06-02,0.128,0.14,0.124,0.14,408251,6.4,7.0,6.2,7.0,8165.02,0.0,1.0
2017-06-05,0.136,0.14,0.131,0.14,51698,6.8,7.0,6.55,7.0,1033.96,0.0,1.0
2017-06-06,0.125,0.135,0.12,0.134,207093,6.25,6.75,6.0,6.7,4141.86,0.0,1.0
2017-06-07,0.123,0.125,0.12,0.125,95400,6.15,6.25,6.0,6.25,1908,0.0,1.0
2017-06-08,0.125,0.128,0.122,0.128,208640,6.25,6.4,6.1,6.4,4172.8,0.0,1.0
2017-06-09,0.127,0.13,0.122,0.122,231752,6.35,6.5,6.1,6.1,4635.04,0.0,1.0
2017-06-12,0.116,0.13,0.116,0.13,513567,5.8,6.5,5.8,6.5,10271.34,0.0,1.0
2017-06-13,0.115,0.13,0.103,0.108,598266,5.75,6.5,5.15,5.4,11965.32,0.0,1.0
2017-06-14,0.092,0.115,0.092,0.115,740612,4.6,5.75,4.6,5.75,14812.24,0.0,1.0
2017-06-15,0.096,0.107,0.095,0.106,532301,4.8,5.35,4.75,5.3,10646.02,0.0,1.0
2017-06-16,0.095,0.103,0.091,0.103,241480,4.75,5.15,4.55,5.15,4829.6,0.0,1.0
2017-06-19,0.098,0.1,0.09,0.1,167595,4.9,5.0,4.5,5.0,3351.9,0.0,1.0
2017-06-20,0.1,0.1,0.097,0.099,122234,5.0,5.0,4.85,4.95,2444.68,0.0,1.0
2017-06-21,0.106,0.11,0.1,0.11,129544,5.3,5.5,5.0,5.5,2590.88,0.0,1.0
2017-06-22,0.1,0.108,0.099,0.106,132889,5.0,5.4,4.95,5.3,2657.78,0.0,1.0
2017-06-23,0.097,0.103,0.097,0.103,54120,4.85,5.15,4.85,5.15,1082.4,0.0,1.0
2017-06-26,0.102,0.103,0.097,0.097,21300,5.1,5.15,4.85,4.85,426,0.0,1.0
2017-06-27,0.108,0.11,0.1,0.103,259352,5.4,5.5,5.0,5.15,5187.04,0.0,1.0
2017-06-28,0.107,0.107,0.093,0.1,92060,5.35,5.35,4.65,5.0,1841.2,0.0,1.0
2017-06-29,0.102,0.107,0.1,0.1,24800,5.1,5.35,5.0,5.0,496,0.0,1.0
2017-06-30,0.1,0.11,0.1,0.11,96900,5.0,5.5,5.0,5.5,1938,0.0,1.0
2017-07-03,0.108,0.108,0.1,0.108,207055,5.4,5.4,5.0,5.4,4141.1,0.0,1.0
2017-07-05,0.1,0.105,0.098,0.098,7650,5.0,5.25,4.9,4.9,153,0.0,1.0
2017-07-06,0.1,0.1,0.1,0.1,12065,5.0,5.0,5.0,5.0,241.3,0.0,1.0
2017-07-07,0.11,0.12,0.096,0.098,16298,5.5,6.0,4.8,4.9,325.96,0.0,1.0
2017-07-10,0.113,0.119,0.101,0.119,17665,5.65,5.95,5.05,5.95,353.3,0.0,1.0
2017-07-11,0.096,0.111,0.096,0.111,8500,4.8,5.55,4.8,5.55,170,0.0,1.0
2017-07-12,0.109,0.113,0.1,0.101,56861,5.45,5.65,5.0,5.05,1137.22,0.0,1.0
2017-07-13,0.096,0.099,0.096,0.099,3000,4.8,4.95,4.8,4.95,60,0.0,1.0
2017-07-14,0.1,0.102,0.1,0.102,5000,5.0,5.1,5.0,5.1,100,0.0,1.0
2017-07-17,0.117,0.12,0.096,0.1,346400,5.85,6.0,4.8,5.0,6928,0.0,1.0
2017-07-18,0.1227,0.1249,0.115,0.1175,261736,6.135,6.245,5.75,5.875,5234.72,0.0,1.0
2017-07-19,0.117,0.13,0.11,0.125,178738,5.85,6.5,5.5,6.25,3574.76,0.0,1.0
2017-07-20,0.122,0.13,0.11,0.11,108967,6.1,6.5,5.5,5.5,2179.34,0.0,1.0
2017-07-21,0.13,0.133,0.115,0.127,196178,6.5,6.65,5.75,6.35,3923.56,0.0,1.0
2017-07-24,0.14,0.145,0.135,0.135,233244,7.0,7.25,6.75,6.75,4664.88,0.0,1.0
2017-07-25,0.139,0.145,0.131,0.144,228446,6.95,7.25,6.55,7.2,4568.92,0.0,1.0
2017-07-26,0.14,0.144,0.135,0.14,132990,7.0,7.2,6.75,7.0,2659.8,0.0,1.0
2017-07-27,0.14,0.14,0.135,0.14,27890,7.0,7.0,6.75,7.0,557.8,0.0,1.0
2017-07-28,0.14,0.14,0.131,0.14,34165,7.0,7.0,6.55,7.0,683.3,0.0,1.0
2017-07-31,0.133,0.143,0.131,0.138,66940,6.65,7.15,6.55,6.9,1338.8,0.0,1.0
2017-08-01,0.138,0.147,0.131,0.131,99219,6.9,7.35,6.55,6.55,1984.38,0.0,1.0
2017-08-02,0.14,0.149,0.136,0.145,49842,7.0,7.45,6.8,7.25,996.84,0.0,1.0
2017-08-03,0.145,0.148,0.137,0.14,55906,7.25,7.4,6.85,7.0,1118.12,0.0,1.0
2017-08-04,0.127,0.149,0.12,0.145,226752,6.35,7.45,6.0,7.25,4535.04,0.0,1.0
2017-08-07,0.135,0.15,0.135,0.144,121586,6.75,7.5,6.75,7.2,2431.72,0.0,1.0
2017-08-08,0.14,0.145,0.136,0.14,98792,7.0,7.25,6.8,7.0,1975.84,0.0,1.0
2017-08-09,0.145,0.145,0.14,0.145,23024,7.25,7.25,7.0,7.25,460.48,0.0,1.0
2017-08-10,0.131,0.145,0.131,0.145,29337,6.55,7.25,6.55,7.25,586.74,0.0,1.0
2017-08-11,0.14,0.14,0.13,0.13,58850,7.0,7.0,6.5,6.5,1177,0.0,1.0
2017-08-14,0.144,0.144,0.12,0.131,148920,7.2,7.2,6.0,6.55,2978.4,0.0,1.0
2017-08-15,0.133,0.145,0.133,0.134,118005,6.65,7.25,6.65,6.7,2360.1,0.0,1.0
2017-08-16,0.137,0.147,0.132,0.14,121206,6.85,7.35,6.6,7.0,2424.12,0.0,1.0
2017-08-17,0.14,0.147,0.132,0.143,24094,7.0,7.35,6.6,7.15,481.88,0.0,1.0
2017-08-18,0.145,0.145,0.132,0.137,16560,7.25,7.25,6.6,6.85,331.2,0.0,1.0
2017-08-21,0.141,0.146,0.14,0.145,39818,7.05,7.3,7.0,7.25,796.36,0.0,1.0
2017-08-22,0.13,0.14,0.13,0.14,23380,6.5,7.0,6.5,7.0,467.6,0.0,1.0
2017-08-23,0.147,0.149,0.13,0.13,57874,7.35,7.45,6.5,6.5,1157.48,0.0,1.0
2017-08-24,0.14,0.149,0.14,0.149,4335,7.0,7.45,7.0,7.45,86.7,0.0,1.0
2017-08-25,0.146,0.149,0.145,0.148,55881,7.3,7.45,7.25,7.4,1117.62,0.0,1.0
2017-08-28,0.145,0.15,0.143,0.148,84600,7.25,7.5,7.15,7.4,1692,0.0,1.0
2017-08-29,0.14694,0.147,0.141,0.145,37326,7.347,7.35,7.05,7.25,746.52,0.0,1.0
2017-08-30,0.145,0.147,0.141,0.147,41453,7.25,7.35,7.05,7.35,829.06,0.0,1.0
2017-08-31,0.147,0.147,0.141,0.147,34150,7.35,7.35,7.05,7.35,683,0.0,1.0
2017-09-01,0.141,0.149,0.141,0.149,62040,7.05,7.45,7.05,7.45,1240.8,0.0,1.0
2017-09-05,0.148,0.149,0.141,0.141,64050,7.4,7.45,7.05,7.05,1281,0.0,1.0
2017-09-06,0.148,0.148,0.146,0.147,10500,7.4,7.4,7.3,7.35,210,0.0,1.0
2017-09-07,0.145,0.15,0.145,0.15,49580,7.25,7.5,7.25,7.5,991.6,0.0,1.0
2017-09-08,0.14,0.148,0.14,0.141,35000,7.0,7.4,7.0,7.05,700,0.0,1.0
2017-09-11,0.116,0.142,0.116,0.14,106011,5.8,7.1,5.8,7.0,2120.22,0.0,1.0
2017-09-12,0.137,0.145,0.116,0.116,53840,6.85,7.25,5.8,5.8,1076.8,0.0,1.0
2017-09-13,0.145,0.145,0.14,0.14,13277,7.25,7.25,7.0,7.0,265.54,0.0,1.0
2017-09-14,0.15,0.15,0.137,0.145,112262,7.5,7.5,6.85,7.25,2245.24,0.0,1.0
2017-09-15,0.144,0.15,0.14,0.15,84129,7.2,7.5,7.0,7.5,1682.58,0.0,1.0
2017-09-18,0.14,0.149,0.13,0.149,57100,7.0,7.45,6.5,7.45,1142,0.0,1.0
2017-09-19,0.143,0.147,0.139,0.141,25225,7.15,7.35,6.95,7.05,504.5,0.0,1.0
2017-09-20,0.14,0.147,0.133,0.133,31233,7.0,7.35,6.65,6.65,624.66,0.0,1.0
2017-09-21,0.15,0.158,0.14,0.145,254237,7.5,7.9,7.0,7.25,5084.74,0.0,1.0
2017-09-22,0.15,0.16,0.145,0.16,150800,7.5,8.0,7.25,8.0,3016,0.0,1.0
2017-09-25,0.155,0.155,0.143,0.15,25809,7.75,7.75,7.15,7.5,516.18,0.0,1.0
2017-09-26,0.15,0.155,0.14,0.15,185000,7.5,7.75,7.0,7.5,3700,0.0,1.0
2017-09-27,0.15,0.154,0.137,0.137,10315,7.5,7.7,6.85,6.85,206.3,0.0,1.0
2017-09-28,0.148,0.153,0.135,0.14,75191,7.4,7.65,6.75,7.0,1503.82,0.0,1.0
2017-09-29,0.155,0.155,0.137,0.148,49256,7.75,7.75,6.85,7.4,985.12,0.0,1.0
2017-10-02,0.147,0.155,0.136,0.155,68914,7.35,7.75,6.8,7.75,1378.28,0.0,1.0
2017-10-03,0.15,0.15,0.138,0.138,58008,7.5,7.5,6.9,6.9,1160.16,0.0,1.0
2017-10-04,0.15,0.15,0.14,0.15,30015,7.5,7.5,7.0,7.5,600.3,0.0,1.0
2017-10-05,0.15,0.151,0.139,0.139,94682,7.5,7.55,6.95,6.95,1893.64,0.0,1.0
2017-10-06,0.15,0.15,0.139,0.139,20441,7.5,7.5,6.95,6.95,408.82,0.0,1.0
2017-10-09,0.15,0.15,0.14,0.14,20241,7.5,7.5,7.0,7.0,404.82,0.0,1.0
2017-10-10,0.1499,0.1499,0.14,0.1401,100062,7.495,7.495,7.0,7.005,2001.24,0.0,1.0
2017-10-11,0.148,0.148,0.141,0.147,95907,7.4,7.4,7.05,7.35,1918.14,0.0,1.0
2017-10-12,0.155,0.155,0.143,0.147,70984,7.75,7.75,7.15,7.35,1419.68,0.0,1.0
2017-10-13,0.155,0.155,0.15,0.15,87799,7.75,7.75,7.5,7.5,1755.98,0.0,1.0
2017-10-16,0.16,0.164,0.15,0.151,490677,8.0,8.2,7.5,7.55,9813.54,0.0,1.0
2017-10-17,0.17,0.17,0.152,0.162,474798,8.5,8.5,7.6,8.1,9495.96,0.0,1.0
2017-10-18,0.193,0.199,0.168,0.17,562036,9.65,9.95,8.4,8.5,11240.72,0.0,1.0
2017-10-19,0.199,0.2,0.17,0.195,380741,9.95,10.0,8.5,9.75,7614.82,0.0,1.0
2017-10-20,0.19,0.2,0.17,0.195,181654,9.5,10.0,8.5,9.75,3633.08,0.0,1.0
2017-10-23,0.19,0.19,0.183,0.19,21900,9.5,9.5,9.15,9.5,438,0.0,1.0
2017-10-24,0.19,0.19,0.185,0.19,36209,9.5,9.5,9.25,9.5,724.18,0.0,1.0
2017-10-25,0.189,0.189,0.183,0.189,111580,9.45,9.45,9.15,9.45,2231.6,0.0,1.0
2017-10-26,0.185,0.189,0.185,0.189,20044,9.25,9.45,9.25,9.45,400.88,0.0,1.0
2017-10-27,0.185,0.185,0.181,0.185,37100,9.25,9.25,9.05,9.25,742,0.0,1.0
2017-10-30,0.185,0.185,0.16,0.18,140620,9.25,9.25,8.0,9.0,2812.4,0.0,1.0
2017-10-31,0.185,0.185,0.171,0.185,11625,9.25,9.25,8.55,9.25,232.5,0.0,1.0
2017-11-01,0.185,0.185,0.175,0.185,86722,9.25,9.25,8.75,9.25,1734.44,0.0,1.0
2017-11-02,0.19,0.19,0.18,0.185,137589,9.5,9.5,9.0,9.25,2751.78,0.0,1.0
2017-11-03,0.19,0.19,0.181,0.19,48644,9.5,9.5,9.05,9.5,972.88,0.0,1.0
2017-11-06,0.189,0.19,0.18,0.19,125737,9.45,9.5,9.0,9.5,2514.74,0.0,1.0
2017-11-07,0.19,0.19,0.1801,0.1886,97300,9.5,9.5,9.005,9.43,1946,0.0,1.0
2017-11-08,0.189,0.19,0.18,0.181,106280,9.45,9.5,9.0,9.05,2125.6,0.0,1.0
2017-11-09,0.19,0.19,0.18,0.189,47515,9.5,9.5,9.0,9.45,950.3,0.0,1.0
2017-11-10,0.19,0.19,0.181,0.189,17857,9.5,9.5,9.05,9.45,357.14,0.0,1.0
2017-11-13,0.189,0.19,0.181,0.184,53567,9.45,9.5,9.05,9.2,1071.34,0.0,1.0
2017-11-14,0.185,0.19,0.163,0.19,372691,9.25,9.5,8.15,9.5,7453.82,0.0,1.0
2017-11-15,0.173,0.175,0.16,0.17,145531,8.65,8.75,8.0,8.5,2910.62,0.0,1.0
2017-11-16,0.1749,0.175,0.162,0.1675,46050,8.745,8.75,8.1,8.375,921,0.0,1.0
2017-11-17,0.169,0.18,0.15,0.18,395820,8.45,9.0,7.5,9.0,7916.4,0.0,1.0
2017-11-20,0.169,0.169,0.155,0.169,163610,8.45,8.45,7.75,8.45,3272.2,0.0,1.0
2017-11-21,0.169,0.18,0.16,0.18,350403,8.45,9.0,8.0,9.0,7008.06,0.0,1.0
2017-11-22,0.163,0.165,0.155,0.161,174227,8.15,8.25,7.75,8.05,3484.54,0.0,1.0
2017-11-24,0.172,0.172,0.16,0.16,117282,8.6,8.6,8.0,8.0,2345.64,0.0,1.0
2017-11-27,0.174,0.177,0.16,0.17,114793,8.7,8.85,8.0,8.5,2295.86,0.0,1.0
2017-11-28,0.165,0.174,0.156,0.174,179380,8.25,8.7,7.8,8.7,3587.6,0.0,1.0
2017-11-29,0.165,0.171,0.155,0.165,72511,8.25,8.55,7.75,8.25,1450.22,0.0,1.0
2017-11-30,0.162,0.166,0.158,0.161,32921,8.1,8.3,7.9,8.05,658.42,0.0,1.0
2017-12-01,0.165,0.166,0.156,0.156,10300,8.25,8.3,7.8,7.8,206,0.0,1.0
2017-12-04,0.17,0.17,0.157,0.164,85080,8.5,8.5,7.85,8.2,1701.6,0.0,1.0
2017-12-05,0.17,0.17,0.16,0.17,32600,8.5,8.5,8.0,8.5,652,0.0,1.0
2017-12-06,0.166,0.17,0.16,0.17,93500,8.3,8.5,8.0,8.5,1870,0.0,1.0
2017-12-07,0.165,0.168,0.156,0.16,75874,8.25,8.4,7.8,8.0,1517.48,0.0,1.0
2017-12-08,0.159,0.16,0.156,0.156,55565,7.95,8.0,7.8,7.8,1111.3,0.0,1.0
2017-12-11,0.17,0.17,0.156,0.165,81279,8.5,8.5,7.8,8.25,1625.58,0.0,1.0
2017-12-12,0.17,0.17,0.158,0.17,138529,8.5,8.5,7.9,8.5,2770.58,0.0,1.0
2017-12-13,0.164,0.17,0.15,0.17,86700,8.2,8.5,7.5,8.5,1734,0.0,1.0
2017-12-14,0.162,0.164,0.157,0.164,38675,8.1,8.2,7.85,8.2,773.5,0.0,1.0
2017-12-15,0.165,0.175,0.16,0.17,144842,8.25,8.75,8.0,8.5,2896.84,0.0,1.0
2017-12-18,0.16,0.17,0.153,0.17,234854,8.0,8.5,7.65,8.5,4697.08,0.0,1.0
2017-12-19,0.16,0.165,0.153,0.16,192395,8.0,8.25,7.65,8.0,3847.9,0.0,1.0
2017-12-20,0.158,0.163,0.15,0.15,28575,7.9,8.15,7.5,7.5,571.5,0.0,1.0
2017-12-21,0.15,0.165,0.15,0.158,197815,7.5,8.25,7.5,7.9,3956.3,0.0,1.0
2017-12-22,0.165,0.165,0.15,0.16,53848,8.25,8.25,7.5,8.0,1076.96,0.0,1.0
2017-12-26,0.165,0.17,0.153,0.156,64505,8.25,8.5,7.65,7.8,1290.1,0.0,1.0
2017-12-27,0.165,0.165,0.153,0.155,12750,8.25,8.25,7.65,7.75,255,0.0,1.0
2017-12-28,0.16,0.164,0.155,0.164,50851,8.0,8.2,7.75,8.2,1017.02,0.0,1.0
2017-12-29,0.15,0.16,0.15,0.16,50602,7.5,8.0,7.5,8.0,1012.04,0.0,1.0
2018-01-02,0.155,0.16,0.151,0.153,50878,7.75,8.0,7.55,7.65,1017.56,0.0,1.0
2018-01-03,0.151,0.16,0.151,0.16,62030,7.55,8.0,7.55,8.0,1240.6,0.0,1.0
2018-01-04,0.151,0.16,0.15,0.155,105554,7.55,8.0,7.5,7.75,2111.08,0.0,1.0
2018-01-05,0.15,0.155,0.15,0.15,89067,7.5,7.75,7.5,7.5,1781.34,0.0,1.0
2018-01-08,0.151,0.155,0.151,0.154,54049,7.55,7.75,7.55,7.7,1080.98,0.0,1.0
2018-01-09,0.151,0.155,0.151,0.155,16152,7.55,7.75,7.55,7.75,323.04,0.0,1.0
2018-01-10,0.15,0.154,0.15,0.151,58346,7.5,7.7,7.5,7.55,1166.92,0.0,1.0
2018-01-11,0.155,0.155,0.154,0.154,13200,7.75,7.75,7.7,7.7,264,0.0,1.0
2018-01-12,0.15,0.155,0.15,0.155,31873,7.5,7.75,7.5,7.75,637.46,0.0,1.0
2018-01-16,0.15,0.155,0.15,0.15,57482,7.5,7.75,7.5,7.5,1149.64,0.0,1.0
2018-01-17,0.155,0.157,0.151,0.155,117670,7.75,7.85,7.55,7.75,2353.4,0.0,1.0
2018-01-18,0.15,0.16,0.15,0.16,44338,7.5,8.0,7.5,8.0,886.76,0.0,1.0
2018-01-19,0.16,0.16,0.15,0.155,92535,8.0,8.0,7.5,7.75,1850.7,0.0,1.0
2018-01-22,0.176,0.176,0.16,0.16,242641,8.8,8.8,8.0,8.0,4852.82,0.0,1.0
2018-01-23,0.18,0.182,0.165,0.18,267676,9.0,9.1,8.25,9.0,5353.52,0.0,1.0
2018-01-24,0.182,0.182,0.171,0.171,81712,9.1,9.1,8.55,8.55,1634.24,0.0,1.0
2018-01-25,0.181,0.186,0.18,0.182,102697,9.05,9.3,9.0,9.1,2053.94,0.0,1.0
2018-01-26,0.182,0.24,0.162,0.183,231913,9.1,12.0,8.1,9.15,4638.26,0.0,1.0
2018-01-29,0.19,0.198,0.162,0.162,41709,9.5,9.9,8.1,8.1,834.18,0.0,1.0
2018-01-30,0.2,0.2,0.172,0.2,138715,10.0,10.0,8.6,10.0,2774.3,0.0,1.0
2018-01-31,0.21,0.21,0.185,0.196,117151,10.5,10.5,9.25,9.8,2343.02,0.0,1.0
2018-02-01,0.205,0.215,0.2,0.21,251535,10.25,10.75,10.0,10.5,5030.7,0.0,1.0
2018-02-02,0.2,0.2,0.175,0.2,144714,10.0,10.0,8.75,10.0,2894.28,0.0,1.0
2018-02-05,0.172,0.2,0.172,0.2,94206,8.6,10.0,8.6,10.0,1884.12,0.0,1.0
2018-02-06,0.178,0.18,0.17,0.18,152374,8.9,9.0,8.5,9.0,3047.48,0.0,1.0
2018-02-07,0.18,0.198,0.174,0.18,20413,9.0,9.9,8.7,9.0,408.26,0.0,1.0
2018-02-08,0.198,0.198,0.188,0.198,49583,9.9,9.9,9.4,9.9,991.66,0.0,1.0
2018-02-09,0.21,0.21,0.198,0.198,42960,10.5,10.5,9.9,9.9,859.2,0.0,1.0
2018-02-12,0.23,0.235,0.201,0.231,219800,11.5,11.75,10.05,11.55,4396,0.0,1.0
2018-02-13,0.23,0.23,0.211,0.23,110438,11.5,11.5,10.55,11.5,2208.76,0.0,1.0
2018-02-14,0.227,0.23,0.211,0.22,75107,11.35,11.5,10.55,11.0,1502.14,0.0,1.0
2018-02-15,0.231,0.231,0.216,0.23,152164,11.55,11.55,10.8,11.5,3043.28,0.0,1.0
2018-02-16,0.27,0.292,0.23,0.23,413844,13.5,14.6,11.5,11.5,8276.88,0.0,1.0
2018-02-20,0.246,0.27,0.23,0.245,395413,12.3,13.5,11.5,12.25,7908.26,0.0,1.0
2018-02-21,0.24,0.25,0.24,0.25,42658,12.0,12.5,12.0,12.5,853.16,0.0,1.0
2018-02-22,0.23,0.241,0.23,0.241,57182,11.5,12.05,11.5,12.05,1143.64,0.0,1.0
2018-02-23,0.22,0.245,0.216,0.216,164148,11.0,12.25,10.8,10.8,3282.96,0.0,1.0
2018-02-26,0.228,0.241,0.22,0.241,89980,11.4,12.05,11.0,12.05,1799.6,0.0,1.0
2018-02-27,0.235,0.25,0.22,0.249,162889,11.75,12.5,11.0,12.45,3257.78,0.0,1.0
2018-02-28,0.239,0.25,0.23,0.249,141351,11.95,12.5,11.5,12.45,2827.02,0.0,1.0
2018-03-01,0.24,0.25,0.229,0.25,88805,12.0,12.5,11.45,12.5,1776.1,0.0,1.0
2018-03-02,0.248,0.25,0.23,0.25,91012,12.4,12.5,11.5,12.5,1820.24,0.0,1.0
2018-03-05,0.245,0.25,0.24,0.25,87035,12.25,12.5,12.0,12.5,1740.7,0.0,1.0
2018-03-06,0.254,0.255,0.24,0.255,77488,12.7,12.75,12.0,12.75,1549.76,0.0,1.0
2018-03-07,0.255,0.255,0.23,0.23,52246,12.75,12.75,11.5,11.5,1044.92,0.0,1.0
2018-03-08,0.286,0.31,0.255,0.255,305390,14.3,15.5,12.75,12.75,6107.8,0.0,1.0
2018-03-09,0.37,0.37,0.308,0.308,336899,18.5,18.5,15.4,15.4,6737.98,0.0,1.0
2018-03-12,0.42,0.429,0.35,0.4,524314,21.0,21.45,17.5,20.0,10486.28,0.0,1.0
2018-03-13,0.4,0.41,0.383,0.41,239709,20.0,20.5,19.15,20.5,4794.18,0.0,1.0
2018-03-14,0.415,0.418,0.393,0.41,182293,20.75,20.9,19.65,20.5,3645.86,0.0,1.0
2018-03-15,0.41,0.42,0.395,0.418,246086,20.5,21.0,19.75,20.9,4921.72,0.0,1.0
2018-03-16,0.39,0.405,0.38,0.405,172683,19.5,20.25,19.0,20.25,3453.66,0.0,1.0
2018-03-19,0.37,0.4,0.35,0.395,340828,18.5,20.0,17.5,19.75,6816.56,0.0,1.0
2018-03-20,0.38,0.38,0.36,0.37,87948,19.0,19.0,18.0,18.5,1758.96,0.0,1.0
2018-03-21,0.352,0.39,0.351,0.389,139267,17.6,19.5,17.55,19.45,2785.34,0.0,1.0
2018-03-22,0.36,0.374,0.351,0.374,61639,18.0,18.7,17.55,18.7,1232.78,0.0,1.0
2018-03-23,0.34,0.36,0.302,0.36,243522,17.0,18.0,15.1,18.0,4870.44,0.0,1.0
2018-03-26,0.34,0.39,0.319,0.39,86864,17.0,19.5,15.95,19.5,1737.28,0.0,1.0
2018-03-27,0.368,0.37,0.35,0.37,106868,18.4,18.5,17.5,18.5,2137.36,0.0,1.0
2018-03-28,0.373,0.38,0.355,0.355,132819,18.65,19.0,17.75,17.75,2656.38,0.0,1.0
2018-03-29,0.355,0.38,0.355,0.38,52944,17.75,19.0,17.75,19.0,1058.88,0.0,1.0
2018-04-02,0.33,0.395,0.292,0.39,182083,16.5,19.75,14.6,19.5,3641.66,0.0,1.0
2018-04-03,0.35,0.371,0.32,0.32,109875,17.5,18.55,16.0,16.0,2197.5,0.0,1.0
2018-04-04,0.35,0.35,0.33,0.35,87026,17.5,17.5,16.5,17.5,1740.52,0.0,1.0
2018-04-05,0.355,0.355,0.332,0.354,62687,17.75,17.75,16.6,17.7,1253.74,0.0,1.0
2018-04-06,0.355,0.355,0.35,0.355,42940,17.75,17.75,17.5,17.75,858.8,0.0,1.0
2018-04-09,0.344,0.355,0.325,0.355,53216,17.2,17.75,16.25,17.75,1064.32,0.0,1.0
2018-04-10,0.34,0.35,0.33,0.35,93744,17.0,17.5,16.5,17.5,1874.88,0.0,1.0
2018-04-11,0.331,0.349,0.331,0.349,13884,16.55,17.45,16.55,17.45,277.68,0.0,1.0
2018-04-12,0.33,0.389,0.32,0.331,67474,16.5,19.45,16.0,16.55,1349.48,0.0,1.0
2018-04-13,0.342,0.37,0.33,0.35,56134,17.1,18.5,16.5,17.5,1122.68,0.0,1.0
2018-04-16,0.35,0.395,0.34,0.39,51944,17.5,19.75,17.0,19.5,1038.88,0.0,1.0
2018-04-17,0.341,0.35,0.34,0.34,30740,17.05,17.5,17.0,17.0,614.8,0.0,1.0
2018-04-18,0.35,0.35,0.31,0.335,65285,17.5,17.5,15.5,16.75,1305.7,0.0,1.0
2018-04-19,0.34,0.35,0.323,0.335,45411,17.0,17.5,16.15,16.75,908.22,0.0,1.0
2018-04-20,0.28,0.34,0.27,0.323,358784,14.0,17.0,13.5,16.15,7175.68,0.0,1.0
2018-04-23,0.285,0.295,0.145,0.15,444119,14.25,14.75,7.25,7.5,8882.38,0.0,1.0
2018-04-24,0.315,0.34,0.29,0.29,93753,15.75,17.0,14.5,14.5,1875.06,0.0,1.0
2018-04-25,0.305,0.34,0.3,0.34,82309,15.25,17.0,15.0,17.0,1646.18,0.0,1.0
2018-04-26,0.323,0.328,0.3,0.3,95942,16.15,16.4,15.0,15.0,1918.84,0.0,1.0
2018-04-27,0.291,0.409,0.281,0.409,87470,14.55,20.45,14.05,20.45,1749.4,0.0,1.0
2018-04-30,0.34,0.34,0.282,0.31,101798,17.0,17.0,14.1,15.5,2035.96,0.0,1.0
2018-05-01,0.32,0.35,0.311,0.34,93030,16.0,17.5,15.55,17.0,1860.6,0.0,1.0
2018-05-02,0.335,0.34,0.32,0.32,103049,16.75,17.0,16.0,16.0,2060.98,0.0,1.0
2018-05-03,0.34,0.34,0.32,0.34,54685,17.0,17.0,16.0,17.0,1093.7,0.0,1.0
2018-05-04,0.338,0.34,0.304,0.321,59531,16.9,17.0,15.2,16.05,1190.62,0.0,1.0
2018-05-07,0.339,0.34,0.304,0.34,81768,16.95,17.0,15.2,17.0,1635.36,0.0,1.0
2018-05-08,0.337,0.339,0.31,0.31,48783,16.85,16.95,15.5,15.5,975.66,0.0,1.0
2018-05-09,0.336,0.34,0.311,0.34,60452,16.8,17.0,15.55,17.0,1209.04,0.0,1.0
2018-05-10,0.33,0.336,0.315,0.333,44355,16.5,16.8,15.75,16.65,887.1,0.0,1.0
2018-05-11,0.328,0.335,0.312,0.335,45555,16.4,16.75,15.6,16.75,911.1,0.0,1.0
2018-05-14,0.3,0.334,0.295,0.33,162536,15.0,16.7,14.75,16.5,3250.72,0.0,1.0
2018-05-15,0.29,0.315,0.171,0.315,723752,14.5,15.75,8.55,15.75,14475.04,0.0,1.0
2018-05-16,0.269,0.291,0.269,0.29,78723,13.45,14.55,13.45,14.5,1574.46,0.0,1.0
2018-05-17,0.291,0.291,0.267,0.29,104951,14.55,14.55,13.35,14.5,2099.02,0.0,1.0
2018-05-18,0.32,0.32,0.3,0.31,112904,16.0,16.0,15.0,15.5,2258.08,0.0,1.0
2018-05-21,0.303,0.32,0.28,0.3,35541,15.15,16.0,14.0,15.0,710.82,0.0,1.0
2018-05-22,0.28,0.3,0.28,0.3,8371,14.0,15.0,14.0,15.0,167.42,0.0,1.0
2018-05-23,0.31,0.318,0.28,0.3,87303,15.5,15.9,14.0,15.0,1746.06,0.0,1.0
2018-05-24,0.31,0.335,0.2973,0.335,30360,15.5,16.75,14.865,16.75,607.2,0.0,1.0
2018-05-25,0.32,0.32,0.285,0.31,38855,16.0,16.0,14.25,15.5,777.1,0.0,1.0
2018-05-29,0.289,0.32,0.27,0.285,35610,14.45,16.0,13.5,14.25,712.2,0.0,1.0
2018-05-30,0.285,0.29,0.275,0.28,40684,14.25,14.5,13.75,14.0,813.68,0.0,1.0
2018-05-31,0.265,0.28,0.263,0.28,67071,13.25,14.0,13.15,14.0,1341.42,0.0,1.0
2018-06-01,0.28,0.28,0.262,0.262,50620,14.0,14.0,13.1,13.1,1012.4,0.0,1.0
2018-06-04,0.275,0.293,0.26,0.293,35312,13.75,14.65,13.0,14.65,706.24,0.0,1.0
2018-06-05,0.27,0.28,0.25,0.28,30565,13.5,14.0,12.5,14.0,611.3,0.0,1.0
2018-06-06,0.27,0.275,0.25,0.27,59700,13.5,13.75,12.5,13.5,1194,0.0,1.0
2018-06-07,0.252,0.27,0.25,0.27,81719,12.6,13.5,12.5,13.5,1634.38,0.0,1.0
2018-06-08,0.25,0.28,0.245,0.25,68104,12.5,14.0,12.25,12.5,1362.08,0.0,1.0
2018-06-11,0.26,0.267,0.24,0.25,114127,13.0,13.35,12.0,12.5,2282.54,0.0,1.0
2018-06-12,0.26,0.263,0.241,0.255,244753,13.0,13.15,12.05,12.75,4895.06,0.0,1.0
2018-06-13,0.249,0.26,0.241,0.253,141360,12.45,13.0,12.05,12.65,2827.2,0.0,1.0
2018-06-14,0.25,0.25,0.23,0.25,65325,12.5,12.5,11.5,12.5,1306.5,0.0,1.0
2018-06-15,0.25,0.265,0.239,0.265,109286,12.5,13.25,11.95,13.25,2185.72,0.0,1.0
2018-06-18,0.27,0.28,0.248,0.248,45950,13.5,14.0,12.4,12.4,919,0.0,1.0
2018-06-19,0.26,0.27,0.26,0.27,43130,13.0,13.5,13.0,13.5,862.6,0.0,1.0
2018-06-20,0.27,0.27,0.239,0.25,103910,13.5,13.5,11.95,12.5,2078.2,0.0,1.0
2018-06-21,0.27,0.27,0.239,0.27,66400,13.5,13.5,11.95,13.5,1328,0.0,1.0
2018-06-22,0.25,0.27,0.25,0.27,17000,12.5,13.5,12.5,13.5,340,0.0,1.0
2018-06-25,0.256,0.27,0.241,0.27,49538,12.8,13.5,12.05,13.5,990.76,0.0,1.0
2018-06-26,0.24,0.26,0.24,0.256,12807,12.0,13.0,12.0,12.8,256.14,0.0,1.0
2018-06-27,0.25,0.26,0.23,0.26,125050,12.5,13.0,11.5,13.0,2501,0.0,1.0
2018-06-28,0.241,0.25,0.216,0.25,161678,12.05,12.5,10.8,12.5,3233.56,0.0,1.0
2018-06-29,0.24,0.25,0.24,0.25,13588,12.0,12.5,12.0,12.5,271.76,0.0,1.0
2018-07-02,0.219,0.245,0.215,0.218,46507,10.95,12.25,10.75,10.9,930.14,0.0,1.0
2018-07-03,0.2,0.25,0.2,0.25,98026,10.0,12.5,10.0,12.5,1960.52,0.0,1.0
2018-07-05,0.20425,0.22,0.19,0.22,116633,10.2125,11.0,9.5,11.0,2332.66,0.0,1.0
2018-07-06,0.205,0.21,0.19,0.208,122743,10.25,10.5,9.5,10.4,2454.86,0.0,1.0
2018-07-09,0.195,0.21,0.19,0.21,80745,9.75,10.5,9.5,10.5,1614.9,0.0,1.0
2018-07-10,0.204,0.21,0.195,0.2,76300,10.2,10.5,9.75,10.0,1526,0.0,1.0
2018-07-11,0.21,0.25,0.21,0.25,240260,10.5,12.5,10.5,12.5,4805.2,0.0,1.0
2018-07-12,0.201,0.219,0.201,0.21,60390,10.05,10.95,10.05,10.5,1207.8,0.0,1.0
2018-07-13,0.21,0.22,0.193,0.21,55241,10.5,11.0,9.65,10.5,1104.82,0.0,1.0
2018-07-16,0.2,0.21,0.2,0.21,78135,10.0,10.5,10.0,10.5,1562.7,0.0,1.0
2018-07-17,0.201,0.21,0.19,0.19,74794,10.05,10.5,9.5,9.5,1495.88,0.0,1.0
2018-07-18,0.2,0.205,0.193,0.195,74574,10.0,10.25,9.65,9.75,1491.48,0.0,1.0
2018-07-19,0.204,0.229,0.19,0.229,40410,10.2,11.45,9.5,11.45,808.2,0.0,1.0
2018-07-20,0.19,0.2,0.19,0.19,22824,9.5,10.0,9.5,9.5,456.48,0.0,1.0
2018-07-23,0.204,0.21,0.19,0.19,70660,10.2,10.5,9.5,9.5,1413.2,0.0,1.0
2018-07-24,0.204,0.204,0.19,0.19,40245,10.2,10.2,9.5,9.5,804.9,0.0,1.0
2018-07-25,0.204,0.204,0.195,0.195,38376,10.2,10.2,9.75,9.75,767.52,0.0,1.0
2018-07-26,0.19,0.206,0.181,0.195,139365,9.5,10.3,9.05,9.75,2787.3,0.0,1.0
2018-07-27,0.2,0.2,0.19,0.19,46900,10.0,10.0,9.5,9.5,938,0.0,1.0
2018-07-30,0.204,0.204,0.181,0.2,33017,10.2,10.2,9.05,10.0,660.34,0.0,1.0
2018-07-31,0.204,0.206,0.185,0.206,27177,10.2,10.3,9.25,10.3,543.54,0.0,1.0
2018-08-01,0.2,0.205,0.19,0.2,59950,10.0,10.25,9.5,10.0,1199,0.0,1.0
2018-08-02,0.191,0.2,0.19,0.191,19580,9.55,10.0,9.5,9.55,391.6,0.0,1.0
2018-08-03,0.205,0.206,0.18,0.2,181907,10.25,10.3,9.0,10.0,3638.14,0.0,1.0
2018-08-06,0.19,0.21,0.186,0.186,68758,9.5,10.5,9.3,9.3,1375.16,0.0,1.0
2018-08-07,0.192,0.204,0.185,0.186,19129,9.6,10.2,9.25,9.3,382.58,0.0,1.0
2018-08-08,0.185,0.205,0.185,0.204,67735,9.25,10.25,9.25,10.2,1354.7,0.0,1.0
2018-08-09,0.195,0.195,0.185,0.185,16441,9.75,9.75,9.25,9.25,328.82,0.0,1.0
2018-08-10,0.192,0.205,0.192,0.205,34232,9.6,10.25,9.6,10.25,684.64,0.0,1.0
2018-08-13,0.2,0.204,0.19,0.19,16029,10.0,10.2,9.5,9.5,320.58,0.0,1.0
2018-08-14,0.1902,0.204,0.1901,0.204,17550,9.51,10.2,9.505,10.2,351,0.0,1.0
2018-08-15,0.2,0.2,0.19,0.2,23158,10.0,10.0,9.5,10.0,463.16,0.0,1.0
2018-08-16,0.195,0.2,0.195,0.199,10642,9.75,10.0,9.75,9.95,212.84,0.0,1.0
2018-08-17,0.2,0.2,0.195,0.195,35274,10.0,10.0,9.75,9.75,705.48,0.0,1.0
2018-08-20,0.2,0.204,0.19,0.2,76034,10.0,10.2,9.5,10.0,1520.68,0.0,1.0
2018-08-21,0.2,0.203,0.195,0.202,25360,10.0,10.15,9.75,10.1,507.2,0.0,1.0
2018-08-22,0.2,0.2,0.19,0.19,23528,10.0,10.0,9.5,9.5,470.56,0.0,1.0
2018-08-23,0.203,0.205,0.19,0.2,71128,10.15,10.25,9.5,10.0,1422.56,0.0,1.0
2018-08-24,0.204,0.204,0.19,0.203,190524,10.2,10.2,9.5,10.15,3810.48,0.0,1.0
2018-08-27,0.204,0.204,0.19,0.204,43300,10.2,10.2,9.5,10.2,866,0.0,1.0
2018-08-28,0.21,0.21,0.194,0.205,179799,10.5,10.5,9.7,10.25,3595.98,0.0,1.0
2018-08-29,0.2,0.205,0.2,0.2,126867,10.0,10.25,10.0,10.0,2537.34,0.0,1.0
2018-08-30,0.2,0.2,0.195,0.199,45748,10.0,10.0,9.75,9.95,914.96,0.0,1.0
2018-08-31,0.195,0.2,0.195,0.2,57141,9.75,10.0,9.75,10.0,1142.82,0.0,1.0
2018-09-04,0.198,0.2,0.195,0.195,45898,9.9,10.0,9.75,9.75,917.96,0.0,1.0
2018-09-05,0.2,0.2,0.195,0.2,17200,10.0,10.0,9.75,10.0,344,0.0,1.0
2018-09-06,0.2,0.2,0.195,0.2,44548,10.0,10.0,9.75,10.0,890.96,0.0,1.0
2018-09-07,0.2,0.204,0.198,0.2,20670,10.0,10.2,9.9,10.0,413.4,0.0,1.0
2018-09-10,0.2,0.203,0.19,0.203,40550,10.0,10.15,9.5,10.15,811,0.0,1.0
2018-09-11,0.2,0.2,0.1901,0.2,12235,10.0,10.0,9.505,10.0,244.7,0.0,1.0
2018-09-12,0.2,0.2,0.195,0.2,54818,10.0,10.0,9.75,10.0,1096.36,0.0,1.0
2018-09-13,0.2,0.2,0.195,0.198,35500,10.0,10.0,9.75,9.9,710,0.0,1.0
2018-09-14,0.199,0.2,0.195,0.195,32532,9.95,10.0,9.75,9.75,650.64,0.0,1.0
2018-09-17,0.195,0.2,0.195,0.2,27969,9.75,10.0,9.75,10.0,559.38,0.0,1.0
2018-09-18,0.197,0.2,0.196,0.196,72844,9.85,10.0,9.8,9.8,1456.88,0.0,1.0
2018-09-19,0.198,0.2,0.198,0.198,34854,9.9,10.0,9.9,9.9,697.08,0.0,1.0
2018-09-20,0.2,0.2,0.195,0.2,49266,10.0,10.0,9.75,10.0,985.32,0.0,1.0
2018-09-21,0.197,0.2,0.197,0.2,26504,9.85,10.0,9.85,10.0,530.08,0.0,1.0
2018-09-24,0.195,0.206,0.19,0.2,89527,9.75,10.3,9.5,10.0,1790.54,0.0,1.0
2018-09-25,0.189,0.203,0.189,0.2,146700,9.45,10.15,9.45,10.0,2934,0.0,1.0
2018-09-26,0.19,0.2,0.183,0.2,102560,9.5,10.0,9.15,10.0,2051.2,0.0,1.0
2018-09-27,0.18,0.2,0.18,0.2,875,9.0,10.0,9.0,10.0,17.5,0.0,1.0
2018-09-28,0.185,0.194,0.18,0.185,79882,9.25,9.7,9.0,9.25,1597.64,0.0,1.0
2018-10-01,0.17,0.19,0.165,0.165,215359,8.5,9.5,8.25,8.25,4307.18,0.0,1.0
2018-10-02,0.16,0.18,0.16,0.18,108777,8.0,9.0,8.0,9.0,2175.54,0.0,1.0
2018-10-03,0.18,0.18,0.165,0.18,68606,9.0,9.0,8.25,9.0,1372.12,0.0,1.0
2018-10-04,0.19,0.209,0.17,0.17,176844,9.5,10.45,8.5,8.5,3536.88,0.0,1.0
2018-10-05,0.181,0.2,0.179,0.2,60585,9.05,10.0,8.95,10.0,1211.7,0.0,1.0
2018-10-08,0.182,0.195,0.18,0.18,26875,9.1,9.75,9.0,9.0,537.5,0.0,1.0
2018-10-09,0.18,0.199,0.18,0.18,56455,9.0,9.95,9.0,9.0,1129.1,0.0,1.0
2018-10-10,0.18,0.197,0.17,0.185,239241,9.0,9.85,8.5,9.25,4784.82,0.0,1.0
2018-10-11,0.18,0.187,0.18,0.181,11807,9.0,9.35,9.0,9.05,236.14,0.0,1.0
2018-10-12,0.18,0.185,0.18,0.185,28551,9.0,9.25,9.0,9.25,571.02,0.0,1.0
2018-10-15,0.186,0.186,0.175,0.18,52561,9.3,9.3,8.75,9.0,1051.22,0.0,1.0
2018-10-16,0.185,0.193,0.18,0.187,87480,9.25,9.65,9.0,9.35,1749.6,0.0,1.0
2018-10-17,0.191,0.2,0.189,0.193,58331,9.55,10.0,9.45,9.65,1166.62,0.0,1.0
2018-10-18,0.195,0.209,0.189,0.194,78599,9.75,10.45,9.45,9.7,1571.98,0.0,1.0
2018-10-19,0.205,0.23,0.185,0.23,98347,10.25,11.5,9.25,11.5,1966.94,0.0,1.0
2018-10-22,0.2,0.209,0.191,0.209,59540,10.0,10.45,9.55,10.45,1190.8,0.0,1.0
2018-10-23,0.19,0.22,0.185,0.22,44787,9.5,11.0,9.25,11.0,895.74,0.0,1.0
2018-10-24,0.178,0.194,0.175,0.189,86067,8.9,9.7,8.75,9.45,1721.34,0.0,1.0
2018-10-25,0.199,0.2,0.178,0.184,140943,9.95,10.0,8.9,9.2,2818.86,0.0,1.0
2018-10-26,0.2,0.2,0.176,0.176,6150,10.0,10.0,8.8,8.8,123,0.0,1.0
2018-10-29,0.2,0.2,0.175,0.2,13852,10.0,10.0,8.75,10.0,277.04,0.0,1.0
2018-10-30,0.209,0.209,0.19,0.2,73075,10.45,10.45,9.5,10.0,1461.5,0.0,1.0
2018-10-31,0.2,0.209,0.19,0.2,19950,10.0,10.45,9.5,10.0,399,0.0,1.0
2018-11-01,0.209,0.24,0.19,0.24,47489,10.45,12.0,9.5,12.0,949.78,0.0,1.0
2018-11-02,0.218,0.22,0.205,0.21,35591,10.9,11.0,10.25,10.5,711.82,0.0,1.0
2018-11-05,0.21,0.22,0.205,0.22,60370,10.5,11.0,10.25,11.0,1207.4,0.0,1.0
2018-11-06,0.2,0.21,0.19,0.2,36565,10.0,10.5,9.5,10.0,731.3,0.0,1.0
2018-11-07,0.209,0.215,0.201,0.201,20708,10.45,10.75,10.05,10.05,414.16,0.0,1.0
2018-11-08,0.214,0.22,0.214,0.219,40939,10.7,11.0,10.7,10.95,818.78,0.0,1.0
2018-11-09,0.224,0.239,0.216,0.23,11825,11.2,11.95,10.8,11.5,236.5,0.0,1.0
2018-11-12,0.22,0.24,0.219,0.24,11767,11.0,12.0,10.95,12.0,235.34,0.0,1.0
2018-11-13,0.23,0.23,0.207,0.23,18649,11.5,11.5,10.35,11.5,372.98,0.0,1.0
2018-11-14,0.23,0.239,0.23,0.23,40102,11.5,11.95,11.5,11.5,802.04,0.0,1.0
2018-11-15,0.238,0.239,0.215,0.239,47608,11.9,11.95,10.75,11.95,952.16,0.0,1.0
2018-11-16,0.239,0.248,0.233,0.24,62208,11.95,12.4,11.65,12.0,1244.16,0.0,1.0
2018-11-19,0.24,0.24,0.225,0.24,39147,12.0,12.0,11.25,12.0,782.94,0.0,1.0
2018-11-20,0.225,0.24,0.22,0.24,66115,11.25,12.0,11.0,12.0,1322.3,0.0,1.0
2018-11-21,0.22,0.235,0.17,0.2,53634,11.0,11.75,8.5,10.0,1072.68,0.0,1.0
2018-11-23,0.23,0.23,0.195,0.2201,24135,11.5,11.5,9.75,11.005,482.7,0.0,1.0
2018-11-26,0.23,0.24,0.195,0.235,28591,11.5,12.0,9.75,11.75,571.82,0.0,1.0
2018-11-27,0.202,0.227,0.202,0.225,2120,10.1,11.35,10.1,11.25,42.4,0.0,1.0
2018-11-28,0.21,0.22,0.207,0.207,34618,10.5,11.0,10.35,10.35,692.36,0.0,1.0
2018-11-29,0.215,0.22,0.215,0.215,31829,10.75,11.0,10.75,10.75,636.58,0.0,1.0
2018-11-30,0.215,0.215,0.21,0.215,33791,10.75,10.75,10.5,10.75,675.82,0.0,1.0
2018-12-03,0.22,0.23,0.2,0.23,63402,11.0,11.5,10.0,11.5,1268.04,0.0,1.0
2018-12-04,0.22,0.23,0.21,0.23,51453,11.0,11.5,10.5,11.5,1029.06,0.0,1.0
2018-12-06,0.22,0.23,0.2099,0.21,19931,11.0,11.5,10.495,10.5,398.62,0.0,1.0
2018-12-07,0.21,0.215,0.21,0.215,20316,10.5,10.75,10.5,10.75,406.32,0.0,1.0
2018-12-10,0.225,0.225,0.2,0.22,33997,11.25,11.25,10.0,11.0,679.94,0.0,1.0
2018-12-11,0.21,0.23,0.197,0.23,45481,10.5,11.5,9.85,11.5,909.62,0.0,1.0
2018-12-12,0.21,0.21,0.2,0.2,21910,10.5,10.5,10.0,10.0,438.2,0.0,1.0
2018-12-13,0.21,0.21,0.207,0.21,17700,10.5,10.5,10.35,10.5,354,0.0,1.0
2018-12-14,0.21,0.21,0.2,0.2,52825,10.5,10.5,10.0,10.0,1056.5,0.0,1.0
2018-12-17,0.21,0.21,0.21,0.21,6179,10.5,10.5,10.5,10.5,123.58,0.0,1.0
2018-12-18,0.2,0.21,0.17,0.185,12347,10.0,10.5,8.5,9.25,246.94,0.0,1.0
2018-12-19,0.21,0.21,0.172,0.21,30763,10.5,10.5,8.6,10.5,615.26,0.0,1.0
2018-12-20,0.192,0.23,0.192,0.22,50650,9.6,11.5,9.6,11.0,1013,0.0,1.0
2018-12-21,0.2,0.2,0.175,0.175,2807,10.0,10.0,8.75,8.75,56.14,0.0,1.0
2018-12-24,0.2,0.2,0.2,0.2,3410,10.0,10.0,10.0,10.0,68.2,0.0,1.0
2018-12-26,0.2,0.2,0.162,0.2,84662,10.0,10.0,8.1,10.0,1693.24,0.0,1.0
2018-12-27,0.16,0.2,0.16,0.18,43435,8.0,10.0,8.0,9.0,868.7,0.0,1.0
2018-12-28,0.199,0.2,0.19,0.19975,47767,9.95,10.0,9.5,9.9875,955.34,0.0,1.0
2018-12-31,0.195,0.2,0.195,0.199,8410,9.75,10.0,9.75,9.95,168.2,0.0,1.0
2019-01-02,0.19,0.2,0.19,0.2,47351,9.5,10.0,9.5,10.0,947.02,0.0,1.0
2019-01-03,0.2,0.2,0.197,0.2,11850,10.0,10.0,9.85,10.0,237,0.0,1.0
2019-01-04,0.199,0.209,0.18,0.2,37755,9.95,10.45,9.0,10.0,755.1,0.0,1.0
2019-01-07,0.195,0.199,0.18,0.195,13051,9.75,9.95,9.0,9.75,261.02,0.0,1.0
2019-01-08,0.193,0.208,0.185,0.2,32185,9.65,10.4,9.25,10.0,643.7,0.0,1.0
2019-01-09,0.185,0.2,0.185,0.2,71884,9.25,10.0,9.25,10.0,1437.68,0.0,1.0
2019-01-10,0.195,0.198,0.181,0.19,13391,9.75,9.9,9.05,9.5,267.82,0.0,1.0
2019-01-11,0.199,0.199,0.195,0.195,11435,9.95,9.95,9.75,9.75,228.7,0.0,1.0
2019-01-14,0.181,0.21,0.181,0.21,12170,9.05,10.5,9.05,10.5,243.4,0.0,1.0
2019-01-15,0.208,0.208,0.204,0.208,8243,10.4,10.4,10.2,10.4,164.86,0.0,1.0
2019-01-16,0.2,0.208,0.19,0.19,21945,10.0,10.4,9.5,9.5,438.9,0.0,1.0
2019-01-17,0.195,0.2,0.162,0.2,366837,9.75,10.0,8.1,10.0,7336.74,0.0,1.0
2019-01-18,0.202,0.208,0.196,0.2,35972,10.1,10.4,9.8,10.0,719.44,0.0,1.0
2019-01-22,0.207,0.208,0.182,0.2,23084,10.35,10.4,9.1,10.0,461.68,0.0,1.0
2019-01-23,0.202,0.202,0.182,0.2,20000,10.1,10.1,9.1,10.0,400,0.0,1.0
2019-01-24,0.207,0.208,0.182,0.208,10595,10.35,10.4,9.1,10.4,211.9,0.0,1.0
2019-01-25,0.202,0.202,0.182,0.182,5485,10.1,10.1,9.1,9.1,109.7,0.0,1.0
2019-01-28,0.2,0.207,0.185,0.202,23609,10.0,10.35,9.25,10.1,472.18,0.0,1.0
2019-01-29,0.19,0.19,0.19,0.19,8575,9.5,9.5,9.5,9.5,171.5,0.0,1.0
2019-01-30,0.185,0.193,0.185,0.185,8485,9.25,9.65,9.25,9.25,169.7,0.0,1.0
2019-01-31,0.2,0.22,0.183,0.183,85107,10.0,11.0,9.15,9.15,1702.14,0.0,1.0
2019-02-01,0.186,0.208,0.185,0.208,43791,9.3,10.4,9.25,10.4,875.82,0.0,1.0
2019-02-04,0.2,0.203,0.185,0.203,71946,10.0,10.15,9.25,10.15,1438.92,0.0,1.0
2019-02-05,0.189,0.199,0.189,0.199,8500,9.45,9.95,9.45,9.95,170,0.0,1.0
2019-02-06,0.204,0.208,0.19,0.19,19494,10.2,10.4,9.5,9.5,389.88,0.0,1.0
2019-02-07,0.204,0.207,0.19,0.194,53810,10.2,10.35,9.5,9.7,1076.2,0.0,1.0
2019-02-08,0.206,0.206,0.195,0.2,8800,10.3,10.3,9.75,10.0,176,0.0,1.0
2019-02-11,0.22,0.22,0.192,0.208,42479,11.0,11.0,9.6,10.4,849.58,0.0,1.0
2019-02-12,0.21,0.22,0.19,0.22,26597,10.5,11.0,9.5,11.0,531.94,0.0,1.0
2019-02-13,0.218,0.218,0.193,0.193,14351,10.9,10.9,9.65,9.65,287.02,0.0,1.0
2019-02-14,0.21,0.22,0.195,0.218,36168,10.5,11.0,9.75,10.9,723.36,0.0,1.0
2019-02-15,0.21,0.22,0.21,0.213,51325,10.5,11.0,10.5,10.65,1026.5,0.0,1.0
2019-02-19,0.20705,0.21165,0.19,0.21,13352,10.3525,10.5825,9.5,10.5,267.04,0.0,1.0
2019-02-20,0.2,0.2,0.2,0.2,3200,10.0,10.0,10.0,10.0,64,0.0,1.0
2019-02-21,0.212,0.212,0.185,0.2,45582,10.6,10.6,9.25,10.0,911.64,0.0,1.0
2019-02-22,0.2074,0.212,0.19,0.2025,58975,10.37,10.6,9.5,10.125,1179.5,0.0,1.0
2019-02-25,0.19975,0.21,0.19,0.21,9370,9.9875,10.5,9.5,10.5,187.4,0.0,1.0
2019-02-26,0.196,0.208,0.196,0.196,4160,9.8,10.4,9.8,9.8,83.2,0.0,1.0
2019-02-27,0.195,0.21,0.19,0.21,57084,9.75,10.5,9.5,10.5,1141.68,0.0,1.0
2019-02-28,0.195,0.21,0.185,0.191,23997,9.75,10.5,9.25,9.55,479.94,0.0,1.0
2019-03-01,0.2,0.209,0.19,0.209,33304,10.0,10.45,9.5,10.45,666.08,0.0,1.0
2019-03-04,0.205,0.205,0.19,0.205,7360,10.25,10.25,9.5,10.25,147.2,0.0,1.0
2019-03-05,0.186,0.204,0.186,0.204,11256,9.3,10.2,9.3,10.2,225.12,0.0,1.0
2019-03-06,0.2,0.21,0.19,0.21,180666,10.0,10.5,9.5,10.5,3613.32,0.0,1.0
2019-03-07,0.2,0.2,0.19,0.195,20700,10.0,10.0,9.5,9.75,414,0.0,1.0
2019-03-08,0.195,0.2,0.19,0.2,5500,9.75,10.0,9.5,10.0,110,0.0,1.0
2019-03-11,0.2,0.207,0.195,0.207,6200,10.0,10.35,9.75,10.35,124,0.0,1.0
2019-03-12,0.201,0.207,0.175,0.2,166658,10.05,10.35,8.75,10.0,3333.16,0.0,1.0
2019-03-13,0.188,0.2,0.188,0.2,39451,9.4,10.0,9.4,10.0,789.02,0.0,1.0
2019-03-14,0.2,0.205,0.18,0.18,25100,10.0,10.25,9.0,9.0,502,0.0,1.0
2019-03-15,0.2,0.2,0.1801,0.1925,106519,10.0,10.0,9.005,9.625,2130.38,0.0,1.0
2019-03-18,0.19,0.193,0.18,0.193,54825,9.5,9.65,9.0,9.65,1096.5,0.0,1.0
2019-03-19,0.1805,0.1995,0.17738,0.188,100554,9.025,9.975,8.869,9.4,2011.08,0.0,1.0
2019-03-20,0.19,0.199,0.185,0.199,163292,9.5,9.95,9.25,9.95,3265.84,0.0,1.0
2019-03-21,0.184,0.204,0.184,0.2,353803,9.2,10.2,9.2,10.0,7076.06,0.0,1.0
2019-03-22,0.196,0.2,0.18,0.185,200365,9.8,10.0,9.0,9.25,4007.3,0.0,1.0
2019-03-25,0.182,0.198,0.181,0.197,238425,9.1,9.9,9.05,9.85,4768.5,0.0,1.0
2019-03-26,0.196,0.196,0.175,0.18,171734,9.8,9.8,8.75,9.0,3434.68,0.0,1.0
2019-03-27,0.185,0.191,0.169,0.175,500981,9.25,9.55,8.45,8.75,10019.62,0.0,1.0
2019-03-28,0.19,0.2,0.174,0.182,294170,9.5,10.0,8.7,9.1,5883.4,0.0,1.0
2019-03-29,0.181,0.194,0.181,0.194,48610,9.05,9.7,9.05,9.7,972.2,0.0,1.0
2019-04-01,0.175,0.19,0.15,0.19,385295,8.75,9.5,7.5,9.5,7705.9,0.0,1.0
2019-04-02,0.18,0.181,0.16,0.181,58679,9.0,9.05,8.0,9.05,1173.58,0.0,1.0
2019-04-03,0.18,0.181,0.176,0.18,98980,9.0,9.05,8.8,9.0,1979.6,0.0,1.0
2019-04-04,0.18,0.18,0.175,0.18,118016,9.0,9.0,8.75,9.0,2360.32,0.0,1.0
2019-04-05,0.173,0.18,0.155,0.167,69768,8.65,9.0,7.75,8.35,1395.36,0.0,1.0
2019-04-08,0.18,0.19,0.17,0.19,89243,9.0,9.5,8.5,9.5,1784.86,0.0,1.0
2019-04-09,0.175,0.185,0.17,0.185,133029,8.75,9.25,8.5,9.25,2660.58,0.0,1.0
2019-04-10,0.164,0.18,0.15,0.176,463099,8.2,9.0,7.5,8.8,9261.98,0.0,1.0
2019-04-11,0.168,0.173,0.164,0.169,87855,8.4,8.65,8.2,8.45,1757.1,0.0,1.0
2019-04-12,0.164,0.167,0.157,0.164,58496,8.2,8.35,7.85,8.2,1169.92,0.0,1.0
2019-04-15,0.165,0.18,0.15,0.161,94871,8.25,9.0,7.5,8.05,1897.42,0.0,1.0
2019-04-16,5.44,5.5,5.06,5.41,312000,5.44,5.5,5.06,5.41,312000,0.0,0.02
2019-04-17,5.4,5.6,5.2944,5.6,47306,5.4,5.6,5.2944,5.6,47306,0.0,1.0
2019-04-18,5.5,5.65,5.35,5.5,66965,5.5,5.65,5.35,5.5,66965,0.0,1.0
2019-04-22,5.46,5.75,5.4,5.75,14778,5.46,5.75,5.4,5.75,14778,0.0,1.0
2019-04-23,5.6,5.65,5.3,5.31,50375,5.6,5.65,5.3,5.31,50375,0.0,1.0
2019-04-24,5.35,5.54,5.25,5.54,39888,5.35,5.54,5.25,5.54,39888,0.0,1.0
2019-04-25,5.23,5.298,5.2,5.2,15773,5.23,5.298,5.2,5.2,15773,0.0,1.0
2019-04-26,5.25,5.3237,5.25,5.25,16528,5.25,5.3237,5.25,5.25,16528,0.0,1.0
2019-04-29,5.224,5.3,5.21,5.25,28756,5.224,5.3,5.21,5.25,28756,0.0,1.0
2019-04-30,5.25,5.349,5.22,5.25,27582,5.25,5.349,5.22,5.25,27582,0.0,1.0
2019-05-01,5.4,5.45,5.25,5.45,24906,5.4,5.45,5.25,5.45,24906,0.0,1.0
2019-05-02,5.25,5.5,5.25,5.5,18688,5.25,5.5,5.25,5.5,18688,0.0,1.0
2019-05-03,5.4,5.45,5.25,5.25,42636,5.4,5.45,5.25,5.25,42636,0.0,1.0
2019-05-06,5.39,5.96,5.3,5.96,16786,5.39,5.96,5.3,5.96,16786,0.0,1.0
2019-05-07,5.4,5.55,5.3,5.38,20427,5.4,5.55,5.3,5.38,20427,0.0,1.0
2019-05-08,5.347,5.52,5.3,5.52,9634,5.347,5.52,5.3,5.52,9634,0.0,1.0
2019-05-09,5.25,5.4,5.2,5.32,31546,5.25,5.4,5.2,5.32,31546,0.0,1.0
2019-05-10,5.25,5.35,5.25,5.34,11378,5.25,5.35,5.25,5.34,11378,0.0,1.0
2019-05-13,5.23,5.78,5.2,5.34,36399,5.23,5.78,5.2,5.34,36399,0.0,1.0
2019-05-14,5.25,5.35,5.21,5.23,12338,5.25,5.35,5.21,5.23,12338,0.0,1.0
2019-05-15,5.22,5.44,5.2,5.44,6039,5.22,5.44,5.2,5.44,6039,0.0,1.0
2019-05-16,5.26,5.47,5.22,5.39,9872,5.26,5.47,5.22,5.39,9872,0.0,1.0
2019-05-17,5.34,5.4,5.23,5.4,20346,5.34,5.4,5.23,5.4,20346,0.0,1.0
2019-05-20,5.35,5.4,5.23,5.23,17344,5.35,5.4,5.23,5.23,17344,0.0,1.0
2019-05-21,5.435,5.48,5.26,5.29,20703,5.435,5.48,5.26,5.29,20703,0.0,1.0
2019-05-22,5.45,5.615,5.33,5.48,14713,5.45,5.615,5.33,5.48,14713,0.0,1.0
2019-05-23,5.32,5.6,5.32,5.49,11525,5.32,5.6,5.32,5.49,11525,0.0,1.0
2019-05-24,5.27,5.49,5.25,5.49,5829,5.27,5.49,5.25,5.49,5829,0.0,1.0
2019-05-28,5.24,5.55,5.23,5.27,39903,5.24,5.55,5.23,5.27,39903,0.0,1.0
2019-05-29,5.23,5.4,5.23,5.23,9684,5.23,5.4,5.23,5.23,9684,0.0,1.0
2019-05-30,5.4,5.44,5.21,5.32,12589,5.4,5.44,5.21,5.32,12589,0.0,1.0
2019-05-31,5.33,5.48,5.23,5.48,33559,5.33,5.48,5.23,5.48,33559,0.0,1.0
2019-06-03,5.23,5.404,5.23,5.28,11486,5.23,5.404,5.23,5.28,11486,0.0,1.0
2019-06-04,5.15,5.2799,5.15,5.23,18747,5.15,5.2799,5.15,5.23,18747,0.0,1.0
2019-06-05,5.0,5.252,5.0,5.15,13026,5.0,5.252,5.0,5.15,13026,0.0,1.0
2019-06-06,4.69,5.12,4.52,5.03,24761,4.69,5.12,4.52,5.03,24761,0.0,1.0
2019-06-07,4.8,4.9513,4.69,4.7,4443,4.8,4.9513,4.69,4.7,4443,0.0,1.0
2019-06-10,4.9,4.9756,4.85,4.97,10854,4.9,4.9756,4.85,4.97,10854,0.0,1.0
2019-06-11,4.767,4.94,4.76,4.94,1377,4.767,4.94,4.76,4.94,1377,0.0,1.0
2019-06-12,4.95,5.1,4.845,4.93,14896,4.95,5.1,4.845,4.93,14896,0.0,1.0
2019-06-13,5.08,5.09,4.87,5.09,6790,5.08,5.09,4.87,5.09,6790,0.0,1.0
2019-06-14,5.35,5.525,4.94,5.05,15062,5.35,5.525,4.94,5.05,15062,0.0,1.0
2019-06-17,5.63,5.65,5.35,5.39,60624,5.63,5.65,5.35,5.39,60624,0.0,1.0
2019-06-18,5.97,6.0,5.58,5.7,76163,5.97,6.0,5.58,5.7,76163,0.0,1.0
2019-06-19,5.93,6.08,5.8337,5.8337,32869,5.93,6.08,5.8337,5.8337,32869,0.0,1.0
2019-06-20,5.89,6.3,5.835,5.89,76025,5.89,6.3,5.835,5.89,76025,0.0,1.0
2019-06-21,5.54,6.25,5.49,6.22,52636,5.54,6.25,5.49,6.22,52636,0.0,1.0
2019-06-24,5.15,5.82,5.1,5.55,26105,5.15,5.82,5.1,5.55,26105,0.0,1.0
2019-06-25,5.11,5.274,5.11,5.15,25155,5.11,5.274,5.11,5.15,25155,0.0,1.0
2019-06-26,5.15,5.54,5.15,5.54,6390,5.15,5.54,5.15,5.54,6390,0.0,1.0
2019-06-27,5.15,5.179,5.15,5.17,5390,5.15,5.179,5.15,5.17,5390,0.0,1.0
2019-06-28,4.94,5.2,4.93,5.2,17799,4.94,5.2,4.93,5.2,17799,0.0,1.0
2019-07-01,4.99,5.1,4.94,5.051,11804,4.99,5.1,4.94,5.051,11804,0.0,1.0
2019-07-02,5.07,5.07,4.98,5.0,15468,5.07,5.07,4.98,5.0,15468,0.0,1.0
2019-07-03,4.94,5.08,4.94,4.97,9396,4.94,5.08,4.94,4.97,9396,0.0,1.0
2019-07-05,4.71,4.93,4.7,4.84,28760,4.71,4.93,4.7,4.84,28760,0.0,1.0
2019-07-08,4.97,4.985,4.71,4.75,16111,4.97,4.985,4.71,4.75,16111,0.0,1.0
2019-07-09,4.9,5.0,4.73,5.0,6744,4.9,5.0,4.73,5.0,6744,0.0,1.0
2019-07-10,5.08,5.08,4.89,4.89,7639,5.08,5.08,4.89,4.89,7639,0.0,1.0
2019-07-11,5.56,5.85,5.059,5.08,27008,5.56,5.85,5.059,5.08,27008,0.0,1.0
2019-07-12,5.75,6.178,5.53,5.62,53641,5.75,6.178,5.53,5.62,53641,0.0,1.0
2019-07-15,5.4,5.941,5.305,5.65,28158,5.4,5.941,5.305,5.65,28158,0.0,1.0
2019-07-16,5.95,5.95,5.377,5.697,6453,5.95,5.95,5.377,5.697,6453,0.0,1.0
2019-07-17,5.65,6.04,5.597,6.04,22343,5.65,6.04,5.597,6.04,22343,0.0,1.0
2019-07-18,5.56,5.8,5.56,5.62,14956,5.56,5.8,5.56,5.62,14956,0.0,1.0
2019-07-19,5.74,5.78,5.56,5.65,8776,5.74,5.78,5.56,5.65,8776,0.0,1.0
2019-07-22,5.8,5.82,5.6,5.82,22026,5.8,5.82,5.6,5.82,22026,0.0,1.0
2019-07-23,5.78,5.78,5.56,5.75,3345,5.78,5.78,5.56,5.75,3345,0.0,1.0
2019-07-24,5.945,6.0,5.61,5.61,8193,5.945,6.0,5.61,5.61,8193,0.0,1.0
2019-07-25,5.98,5.99,5.818,5.99,18116,5.98,5.99,5.818,5.99,18116,0.0,1.0
2019-07-26,6.0,6.1,5.9,5.99,18700,6.0,6.1,5.9,5.99,18700,0.0,1.0
2019-07-29,5.98,6.29,5.96,6.05,84211,5.98,6.29,5.96,6.05,84211,0.0,1.0
2019-07-30,6.145,6.24,5.82,6.03,45563,6.145,6.24,5.82,6.03,45563,0.0,1.0
2019-07-31,5.95,6.15,5.95,6.12,30991,5.95,6.15,5.95,6.12,30991,0.0,1.0
2019-08-01,5.71,5.98,5.6,5.98,16844,5.71,5.98,5.6,5.98,16844,0.0,1.0
2019-08-02,5.819,5.83,5.75,5.83,2563,5.819,5.83,5.75,5.83,2563,0.0,1.0
2019-08-05,5.98,5.98,5.84,5.84,13902,5.98,5.98,5.84,5.84,13902,0.0,1.0
2019-08-06,6.15,6.15,5.8,5.98,25052,6.15,6.15,5.8,5.98,25052,0.0,1.0
2019-08-07,6.0,6.15,5.95,6.13,24450,6.0,6.15,5.95,6.13,24450,0.0,1.0
2019-08-08,5.69,5.95,5.687,5.95,9353,5.69,5.95,5.687,5.95,9353,0.0,1.0
2019-08-09,5.94,6.07,5.73,5.736,11747,5.94,6.07,5.73,5.736,11747,0.0,1.0
2019-08-12,6.04,6.05,5.749,5.99,11492,6.04,6.05,5.749,5.99,11492,0.0,1.0
2019-08-13,5.74,6.1,5.74,6.028,30112,5.74,6.1,5.74,6.028,30112,0.0,1.0
2019-08-14,5.8,5.983,5.6,5.85,28080,5.8,5.983,5.6,5.85,28080,0.0,1.0
2019-08-15,5.58,6.094,5.58,5.978,9425,5.58,6.094,5.58,5.978,9425,0.0,1.0
2019-08-16,5.69,5.99,5.69,5.74,4760,5.69,5.99,5.69,5.74,4760,0.0,1.0
2019-08-19,5.58,5.9,5.58,5.9,6980,5.58,5.9,5.58,5.9,6980,0.0,1.0
2019-08-20,5.3,5.6,5.3,5.59,27509,5.3,5.6,5.3,5.59,27509,0.0,1.0
2019-08-21,4.56,5.3,4.56,5.3,60849,4.56,5.3,4.56,5.3,60849,0.0,1.0
2019-08-22,5.0,5.15,4.61,4.75,10568,5.0,5.15,4.61,4.75,10568,0.0,1.0
2019-08-23,4.966,5.014,4.9,4.92,1335,4.966,5.014,4.9,4.92,1335,0.0,1.0
2019-08-26,4.8,5.0,4.8,5.0,8152,4.8,5.0,4.8,5.0,8152,0.0,1.0
2019-08-27,4.96,4.97,4.64,4.9,25984,4.96,4.97,4.64,4.9,25984,0.0,1.0
2019-08-28,5.13,5.13,4.82,4.82,3384,5.13,5.13,4.82,4.82,3384,0.0,1.0
2019-08-29,4.8,5.106,4.8,5.106,3257,4.8,5.106,4.8,5.106,3257,0.0,1.0
2019-08-30,4.841,4.841,4.841,4.841,405,4.841,4.841,4.841,4.841,405,0.0,1.0
2019-09-03,4.755,5.02,4.61,4.99,14267,4.755,5.02,4.61,4.99,14267,0.0,1.0
2019-09-04,4.79,4.985,4.76,4.76,6675,4.79,4.985,4.76,4.76,6675,0.0,1.0
2019-09-05,5.0,5.04,4.7,4.75,10569,5.0,5.04,4.7,4.75,10569,0.0,1.0
2019-09-06,5.0,5.328,5.0,5.0,8408,5.0,5.328,5.0,5.0,8408,0.0,1.0
2019-09-09,5.0,5.25,5.0,5.0,23381,5.0,5.25,5.0,5.0,23381,0.0,1.0
2019-09-10,5.4,5.468,4.96,4.96,19670,5.4,5.468,4.96,4.96,19670,0.0,1.0
2019-09-11,5.4,5.506,5.22,5.22,34144,5.4,5.506,5.22,5.22,34144,0.0,1.0
2019-09-12,5.47,5.56,5.31,5.31,19243,5.47,5.56,5.31,5.31,19243,0.0,1.0
2019-09-13,5.75,5.76,5.37,5.37,27245,5.75,5.76,5.37,5.37,27245,0.0,1.0
2019-09-16,5.89,5.89,5.7,5.86,7353,5.89,5.89,5.7,5.86,7353,0.0,1.0
2019-09-17,5.5,5.82,5.41,5.71,14100,5.5,5.82,5.41,5.71,14100,0.0,1.0
2019-09-18,5.55,5.73,5.41,5.41,1794,5.55,5.73,5.41,5.41,1794,0.0,1.0
2019-09-19,5.4,5.74,5.4,5.51,4199,5.4,5.74,5.4,5.51,4199,0.0,1.0
2019-09-20,5.49,5.7,5.43,5.52,16977,5.49,5.7,5.43,5.52,16977,0.0,1.0
2019-09-23,5.6,5.65,5.42,5.46,24070,5.6,5.65,5.42,5.46,24070,0.0,1.0
2019-09-24,5.54,5.64,5.4,5.55,4124,5.54,5.64,5.4,5.55,4124,0.0,1.0
2019-09-25,5.6,5.65,5.52,5.579,13912,5.6,5.65,5.52,5.579,13912,0.0,1.0
2019-09-26,5.75,5.75,5.5,5.69,23332,5.75,5.75,5.5,5.69,23332,0.0,1.0
2019-09-27,5.75,5.76,5.52,5.664,8299,5.75,5.76,5.52,5.664,8299,0.0,1.0
2019-09-30,5.77,5.9,5.62,5.62,3695,5.77,5.9,5.62,5.62,3695,0.0,1.0
2019-10-01,5.971,6.0,5.764,5.775,11212,5.971,6.0,5.764,5.775,11212,0.0,1.0
2019-10-02,6.0,6.22,5.89,6.0,49209,6.0,6.22,5.89,6.0,49209,0.0,1.0
2019-10-03,6.11,6.22,6.017,6.06,12107,6.11,6.22,6.017,6.06,12107,0.0,1.0
2019-10-04,6.25,6.28,6.12,6.12,33774,6.25,6.28,6.12,6.12,33774,0.0,1.0
2019-10-07,5.9,6.23,5.9,6.17,32333,5.9,6.23,5.9,6.17,32333,0.0,1.0
2019-10-08,5.7,5.979,5.66,5.94,5842,5.7,5.979,5.66,5.94,5842,0.0,1.0
2019-10-09,5.68,5.809,5.54,5.74,6207,5.68,5.809,5.54,5.74,6207,0.0,1.0
2019-10-10,5.5,5.6,5.5,5.6,4021,5.5,5.6,5.5,5.6,4021,0.0,1.0
2019-10-11,5.7,5.719,5.58,5.58,7626,5.7,5.719,5.58,5.58,7626,0.0,1.0
2019-10-14,5.68,5.7,5.604,5.7,9486,5.68,5.7,5.604,5.7,9486,0.0,1.0
2019-10-15,5.567,5.71,5.551,5.71,5149,5.567,5.71,5.551,5.71,5149,0.0,1.0
2019-10-16,5.69,5.79,5.63,5.63,6807,5.69,5.79,5.63,5.63,6807,0.0,1.0
2019-10-17,5.68,5.7,5.605,5.69,9509,5.68,5.7,5.605,5.69,9509,0.0,1.0
2019-10-18,5.56,5.85,5.55,5.63,6925,5.56,5.85,5.55,5.63,6925,0.0,1.0
2019-10-21,5.72,6.09,5.72,6.09,2819,5.72,6.09,5.72,6.09,2819,0.0,1.0
2019-10-22,5.85,6.01,5.5,6.01,18141,5.85,6.01,5.5,6.01,18141,0.0,1.0
2019-10-23,5.4,5.85,5.23,5.85,10862,5.4,5.85,5.23,5.85,10862,0.0,1.0
2019-10-24,5.3,5.52,5.3,5.52,4010,5.3,5.52,5.3,5.52,4010,0.0,1.0
2019-10-25,5.4,5.4,5.28,5.28,6558,5.4,5.4,5.28,5.28,6558,0.0,1.0
2019-10-28,5.31,5.4,5.3,5.31,2471,5.31,5.4,5.3,5.31,2471,0.0,1.0
2019-10-29,5.29,5.4,5.29,5.31,2181,5.29,5.4,5.29,5.31,2181,0.0,1.0
2019-10-30,5.336,5.336,5.23,5.29,2549,5.336,5.336,5.23,5.29,2549,0.0,1.0
2019-10-31,5.32,5.32,5.28,5.28,1116,5.32,5.32,5.28,5.28,1116,0.0,1.0
2019-11-01,5.315,5.4,5.315,5.315,608,5.315,5.4,5.315,5.315,608,0.0,1.0
2019-11-04,5.18,5.32,5.08,5.32,15336,5.18,5.32,5.08,5.32,15336,0.0,1.0
2019-11-05,5.34,5.35,4.836,5.21,11366,5.34,5.35,4.836,5.21,11366,0.0,1.0
2019-11-06,5.295,5.38,5.25,5.26,4828,5.295,5.38,5.25,5.26,4828,0.0,1.0
2019-11-07,5.099,5.355,5.07,5.35,4608,5.099,5.355,5.07,5.35,4608,0.0,1.0
2019-11-08,5.35,5.4,5.2,5.2,5412,5.35,5.4,5.2,5.2,5412,0.0,1.0
2019-11-11,5.18,5.326,5.18,5.25,748,5.18,5.326,5.18,5.25,748,0.0,1.0
2019-11-12,5.28,5.3,5.28,5.3,359,5.28,5.3,5.28,5.3,359,0.0,1.0
2019-11-13,5.15,5.2,5.15,5.2,1788,5.15,5.2,5.15,5.2,1788,0.0,1.0
2019-11-14,5.13,5.32,5.11,5.272,2961,5.13,5.32,5.11,5.272,2961,0.0,1.0
2019-11-15,5.0,5.1,5.0,5.09,10154,5.0,5.1,5.0,5.09,10154,0.0,1.0
2019-11-18,4.89,5.15,4.89,5.07,8773,4.89,5.15,4.89,5.07,8773,0.0,1.0
2019-11-19,4.81,5.1,4.79,4.88,6604,4.81,5.1,4.79,4.88,6604,0.0,1.0
2019-11-20,4.75,4.915,4.75,4.901,8497,4.75,4.915,4.75,4.901,8497,0.0,1.0
2019-11-21,4.71,5.015,4.68,4.7,4031,4.71,5.015,4.68,4.7,4031,0.0,1.0
2019-11-22,4.61,4.81,4.6,4.75,10782,4.61,4.81,4.6,4.75,10782,0.0,1.0
2019-11-25,4.655,4.788,4.59,4.788,9052,4.655,4.788,4.59,4.788,9052,0.0,1.0
2019-11-26,4.55,4.67,4.55,4.59,12330,4.55,4.67,4.55,4.59,12330,0.0,1.0
2019-11-27,4.57,4.67,4.55,4.59,19142,4.57,4.67,4.55,4.59,19142,0.0,1.0
2019-11-29,4.58,4.596,4.58,4.596,825,4.58,4.596,4.58,4.596,825,0.0,1.0
2019-12-02,4.57,4.6,4.49,4.6,5138,4.57,4.6,4.49,4.6,5138,0.0,1.0
2019-12-03,4.556,4.58,4.489,4.49,5113,4.556,4.58,4.489,4.49,5113,0.0,1.0
2019-12-04,4.33,4.48,4.3,4.475,11300,4.33,4.48,4.3,4.475,11300,0.0,1.0
2019-12-05,4.26,4.46,4.17,4.26,16572,4.26,4.46,4.17,4.26,16572,0.0,1.0
2019-12-06,4.23,4.48,4.23,4.3,11503,4.23,4.48,4.23,4.3,11503,0.0,1.0
2019-12-09,4.28,4.53,4.16,4.18,18610,4.28,4.53,4.16,4.18,18610,0.0,1.0
2019-12-10,4.35,4.5,4.181,4.49,25537,4.35,4.5,4.181,4.49,25537,0.0,1.0
2019-12-11,4.24,4.55,4.19,4.43,18327,4.24,4.55,4.19,4.43,18327,0.0,1.0
2019-12-12,4.19,4.3,4.19,4.24,6573,4.19,4.3,4.19,4.24,6573,0.0,1.0
2019-12-13,4.15,4.246,4.15,4.19,11178,4.15,4.246,4.15,4.19,11178,0.0,1.0
2019-12-16,3.94,4.25,3.91,4.16,29642,3.94,4.25,3.91,4.16,29642,0.0,1.0
2019-12-17,4.05,4.15,4.02,4.15,26139,4.05,4.15,4.02,4.15,26139,0.0,1.0
2019-12-18,4.03,4.13,4.01,4.13,20548,4.03,4.13,4.01,4.13,20548,0.0,1.0
2019-12-19,3.94,4.1,3.94,4.072,20120,3.94,4.1,3.94,4.072,20120,0.0,1.0
2019-12-20,4.09,4.1,3.95,4.008,10098,4.09,4.1,3.95,4.008,10098,0.0,1.0
2019-12-23,3.98,4.11,3.95,4.11,12344,3.98,4.11,3.95,4.11,12344,0.0,1.0
2019-12-24,4.08,4.08,3.93,3.93,5861,4.08,4.08,3.93,3.93,5861,0.0,1.0
2019-12-26,3.92,4.034,3.91,4.01,15813,3.92,4.034,3.91,4.01,15813,0.0,1.0
2019-12-27,3.988,4.01,3.92,3.92,16453,3.988,4.01,3.92,3.92,16453,0.0,1.0
2019-12-30,3.92,4.01,3.92,3.943,15410,3.92,4.01,3.92,3.943,15410,0.0,1.0
2019-12-31,4.66,5.64,3.897,3.9,683014,4.66,5.64,3.897,3.9,683014,0.0,1.0
2020-01-02,4.57,4.63,4.32,4.63,25310,4.57,4.63,4.32,4.63,25310,0.0,1.0
2020-01-03,4.43,4.58,4.35,4.58,10600,4.43,4.58,4.35,4.58,10600,0.0,1.0
2020-01-06,4.4,4.48,4.31,4.4,25634,4.4,4.48,4.31,4.4,25634,0.0,1.0
2020-01-07,4.381,4.5,4.331,4.49,7396,4.381,4.5,4.331,4.49,7396,0.0,1.0
2020-01-08,4.365,4.56,4.28,4.31,22865,4.365,4.56,4.28,4.31,22865,0.0,1.0
2020-01-09,4.7,5.49,4.36,4.36,268271,4.7,5.49,4.36,4.36,268271,0.0,1.0
2020-01-10,4.65,4.967,4.61,4.79,43127,4.65,4.967,4.61,4.79,43127,0.0,1.0
2020-01-13,4.46,4.808,4.36,4.53,22848,4.46,4.808,4.36,4.53,22848,0.0,1.0
2020-01-14,4.62,4.836,4.57,4.57,11389,4.62,4.836,4.57,4.57,11389,0.0,1.0
2020-01-15,5.35,5.35,4.774,4.872,56372,5.35,5.35,4.774,4.872,56372,0.0,1.0
2020-01-16,5.81,6.15,5.22,5.41,131969,5.81,6.15,5.22,5.41,131969,0.0,1.0
2020-01-17,6.384,6.67,5.852,6.09,73591,6.384,6.67,5.852,6.09,73591,0.0,1.0
2020-01-21,6.581,6.84,6.32,6.71,82251,6.581,6.84,6.32,6.71,82251,0.0,1.0
2020-01-22,6.147,6.69,6.1,6.68,31006,6.147,6.69,6.1,6.68,31006,0.0,1.0
2020-01-23,5.87,6.3,5.61,6.22,35723,5.87,6.3,5.61,6.22,35723,0.0,1.0
2020-01-24,5.796,5.9,5.766,5.88,24487,5.796,5.9,5.766,5.88,24487,0.0,1.0
2020-01-27,6.19,6.77,5.71,5.71,9883,6.19,6.77,5.71,5.71,9883,0.0,1.0
2020-01-28,6.58,6.75,6.15,6.35,95708,6.58,6.75,6.15,6.35,95708,0.0,1.0
2020-01-29,6.946,7.19,6.6,6.6,86108,6.946,7.19,6.6,6.6,86108,0.0,1.0
2020-01-30,6.5152,7.172,6.3,7.04,52965,6.5152,7.172,6.3,7.04,52965,0.0,1.0
2020-01-31,6.45,6.868,6.423,6.45,24185,6.45,6.868,6.423,6.45,24185,0.0,1.0
2020-02-03,7.22,7.22,6.47,6.47,31860,7.22,7.22,6.47,6.47,31860,0.0,1.0
2020-02-04,7.96,8.25,7.1,7.37,240277,7.96,8.25,7.1,7.37,240277,0.0,1.0
2020-02-05,7.7255,8.2,7.52,8.2,90092,7.7255,8.2,7.52,8.2,90092,0.0,1.0
2020-02-06,8.68,8.7,7.87,7.95,112828,8.68,8.7,7.87,7.95,112828,0.0,1.0
2020-02-07,9.49,9.49,8.511,8.8,145967,9.49,9.49,8.511,8.8,145967,0.0,1.0
2020-02-10,9.85,10.55,9.527,9.54,217259,9.85,10.55,9.527,9.54,217259,0.0,1.0
2020-02-11,10.2,10.4,9.77,10.03,151641,10.2,10.4,9.77,10.03,151641,0.0,1.0
2020-02-12,9.16,10.44,9.0,10.44,123149,9.16,10.44,9.0,10.44,123149,0.0,1.0
2020-02-13,9.75,9.76,9.07,9.1,66232,9.75,9.76,9.07,9.1,66232,0.0,1.0
2020-02-14,9.74,10.09,9.64,9.75,36454,9.74,10.09,9.64,9.75,36454,0.0,1.0
2020-02-18,10.25,10.33,9.75,9.93,73279,10.25,10.33,9.75,9.93,73279,0.0,1.0
2020-02-19,9.89,10.95,9.731,10.32,206236,9.89,10.95,9.731,10.32,206236,0.0,1.0
2020-02-20,10.33,10.5,10.0,10.06,60723,10.33,10.5,10.0,10.06,60723,0.0,1.0
2020-02-21,10.34,10.46,10.21,10.44,26762,10.34,10.46,10.21,10.44,26762,0.0,1.0
2020-02-24,9.811,10.2,9.7,9.97,60938,9.811,10.2,9.7,9.97,60938,0.0,1.0
2020-02-25,8.91,9.8,8.9,9.8,88790,8.91,9.8,8.9,9.8,88790,0.0,1.0
2020-02-26,8.18,8.91,7.95,8.91,217175,8.18,8.91,7.95,8.91,217175,0.0,1.0
2020-02-27,8.83,9.75,8.051,8.2,95005,8.83,9.75,8.051,8.2,95005,0.0,1.0
2020-02-28,9.4,9.57,8.53,8.74,81000,9.4,9.57,8.53,8.74,81000,0.0,1.0
2020-03-02,9.75,10.1,9.43,9.46,70129,9.75,10.1,9.43,9.46,70129,0.0,1.0
2020-03-03,10.2,10.2,9.505,9.75,99302,10.2,10.2,9.505,9.75,99302,0.0,1.0
2020-03-04,10.0,10.334,8.95,10.3,96066,10.0,10.334,8.95,10.3,96066,0.0,1.0
2020-03-05,12.0,12.0,9.87,10.1,315334,12.0,12.0,9.87,10.1,315334,0.0,1.0
2020-03-06,12.21,12.85,11.35,11.96,263832,12.21,12.85,11.35,11.96,263832,0.0,1.0
2020-03-09,9.78,11.86,8.89,11.86,241293,9.78,11.86,8.89,11.86,241293,0.0,1.0
2020-03-10,10.19,10.98,9.36,10.1,79543,10.19,10.98,9.36,10.1,79543,0.0,1.0
2020-03-11,8.735,10.24,7.15,10.1,179575,8.735,10.24,7.15,10.1,179575,0.0,1.0
2020-03-12,7.84,8.41,7.5,8.13,116124,7.84,8.41,7.5,8.13,116124,0.0,1.0
2020-03-13,8.25,8.389,7.55,8.02,84576,8.25,8.389,7.55,8.02,84576,0.0,1.0
2020-03-16,7.0,7.63,6.87,7.0,103015,7.0,7.63,6.87,7.0,103015,0.0,1.0
2020-03-17,7.46,7.86,6.964,7.04,54787,7.46,7.86,6.964,7.04,54787,0.0,1.0
2020-03-18,6.35,7.352,6.12,7.25,127823,6.35,7.352,6.12,7.25,127823,0.0,1.0
2020-03-19,6.91,7.5,6.095,6.44,69025,6.91,7.5,6.095,6.44,69025,0.0,1.0
2020-03-20,6.81,8.5,6.81,7.35,82988,6.81,8.5,6.81,7.35,82988,0.0,1.0
2020-03-23,7.13,7.52,6.555,6.84,33369,7.13,7.52,6.555,6.84,33369,0.0,1.0
2020-03-24,7.75,8.459,7.01,7.76,47476,7.75,8.459,7.01,7.76,47476,0.0,1.0
2020-03-25,8.0,8.702,7.65,8.02,54238,8.0,8.702,7.65,8.02,54238,0.0,1.0
2020-03-26,8.24,8.89,7.5,8.38,57760,8.24,8.89,7.5,8.38,57760,0.0,1.0
2020-03-27,8.18,8.47,7.6,8.3,29914,8.18,8.47,7.6,8.3,29914,0.0,1.0
2020-03-30,7.9,8.45,7.86,8.06,38594,7.9,8.45,7.86,8.06,38594,0.0,1.0
2020-03-31,7.59,8.6,7.5,8.29,78372,7.59,8.6,7.5,8.29,78372,0.0,1.0
2020-04-01,7.34,7.65,6.72,7.28,56095,7.34,7.65,6.72,7.28,56095,0.0,1.0
2020-04-02,6.96,7.457,6.96,7.16,37310,6.96,7.457,6.96,7.16,37310,0.0,1.0
2020-04-03,7.12,7.66,6.74,7.1,26080,7.12,7.66,6.74,7.1,26080,0.0,1.0
2020-04-06,7.44,7.7,7.11,7.47,34197,7.44,7.7,7.11,7.47,34197,0.0,1.0
2020-04-07,6.81,7.83,6.61,7.83,139986,6.81,7.83,6.61,7.83,139986,0.0,1.0
2020-04-08,6.38,7.04,6.313,6.96,59762,6.38,7.04,6.313,6.96,59762,0.0,1.0
2020-04-09,6.55,6.931,6.5,6.69,44748,6.55,6.931,6.5,6.69,44748,0.0,1.0
2020-04-13,6.72,6.88,6.5,6.56,33069,6.72,6.88,6.5,6.56,33069,0.0,1.0
2020-04-14,6.9,7.24,6.4,7.24,94070,6.9,7.24,6.4,7.24,94070,0.0,1.0
2020-04-15,6.73,6.95,6.54,6.71,63133,6.73,6.95,6.54,6.71,63133,0.0,1.0
2020-04-16,6.55,6.94,6.55,6.86,43399,6.55,6.94,6.55,6.86,43399,0.0,1.0
2020-04-17,7.14,7.14,6.75,6.78,39180,7.14,7.14,6.75,6.78,39180,0.0,1.0
2020-04-20,6.9,7.63,6.57,7.14,69804,6.9,7.63,6.57,7.14,69804,0.0,1.0
2020-04-21,6.76,7.024,6.57,6.67,15449,6.76,7.024,6.57,6.67,15449,0.0,1.0
2020-04-22,7.81,8.0,6.65,6.65,87470,7.81,8.0,6.65,6.65,87470,0.0,1.0
2020-04-23,7.43,7.952,7.25,7.95,85702,7.43,7.952,7.25,7.95,85702,0.0,1.0
2020-04-24,7.37,7.49,6.66,7.46,52322,7.37,7.49,6.66,7.46,52322,0.0,1.0
2020-04-27,7.49,7.61,7.245,7.27,23901,7.49,7.61,7.245,7.27,23901,0.0,1.0
2020-04-28,7.11,7.76,6.84,7.52,75390,7.11,7.76,6.84,7.52,75390,0.0,1.0
2020-04-29,7.41,7.73,7.25,7.38,15374,7.41,7.73,7.25,7.38,15374,0.0,1.0
2020-04-30,8.05,8.12,7.26,7.57,85910,8.05,8.12,7.26,7.57,85910,0.0,1.0
2020-05-01,7.23,8.02,7.23,8.02,39206,7.23,8.02,7.23,8.02,39206,0.0,1.0
2020-05-04,7.48,7.98,6.943,7.79,56768,7.48,7.98,6.943,7.79,56768,0.0,1.0
2020-05-05,7.73,8.088,7.5,7.81,25598,7.73,8.088,7.5,7.81,25598,0.0,1.0
2020-05-06,7.59,7.69,7.45,7.69,14708,7.59,7.69,7.45,7.69,14708,0.0,1.0
2020-05-07,7.7,7.95,7.56,7.6,23553,7.7,7.95,7.56,7.6,23553,0.0,1.0
2020-05-08,7.87,8.389,7.81,7.82,57720,7.87,8.389,7.81,7.82,57720,0.0,1.0
2020-05-11,7.87,8.29,7.87,7.87,30109,7.87,8.29,7.87,7.87,30109,0.0,1.0
2020-05-12,8.11,8.39,7.437,8.13,116119,8.11,8.39,7.437,8.13,116119,0.0,1.0
2020-05-13,7.7,8.29,7.59,8.11,47544,7.7,8.29,7.59,8.11,47544,0.0,1.0
2020-05-14,8.0,8.0,7.502,7.75,20007,8.0,8.0,7.502,7.75,20007,0.0,1.0
2020-05-15,8.07,8.42,7.584,8.0,57142,8.07,8.42,7.584,8.0,57142,0.0,1.0
2020-05-18,8.46,8.95,8.23,8.3,65443,8.46,8.95,8.23,8.3,65443,0.0,1.0
2020-05-19,8.56,8.95,8.35,8.87,34277,8.56,8.95,8.35,8.87,34277,0.0,1.0
2020-05-20,9.3,9.439,8.5,8.64,50834,9.3,9.439,8.5,8.64,50834,0.0,1.0
2020-05-21,8.96,9.33,8.85,9.01,39058,8.96,9.33,8.85,9.01,39058,0.0,1.0
2020-05-22,9.06,9.23,8.62,9.06,42075,9.06,9.23,8.62,9.06,42075,0.0,1.0
2020-05-26,8.85,9.26,8.61,9.09,37344,8.85,9.26,8.61,9.09,37344,0.0,1.0
2020-05-27,8.7,9.04,8.348,9.04,24915,8.7,9.04,8.348,9.04,24915,0.0,1.0
2020-05-28,8.2,8.72,8.2,8.7,25966,8.2,8.72,8.2,8.7,25966,0.0,1.0
2020-05-29,7.98,8.459,7.7,8.21,41055,7.98,8.459,7.7,8.21,41055,0.0,1.0
2020-06-01,8.21,8.39,7.74,8.07,20201,8.21,8.39,7.74,8.07,20201,0.0,1.0
2020-06-02,8.18,8.5,8.0,8.2,12394,8.18,8.5,8.0,8.2,12394,0.0,1.0
2020-06-03,8.05,8.461,8.05,8.3,16020,8.05,8.461,8.05,8.3,16020,0.0,1.0
2020-06-04,8.15,8.2,7.81,8.06,21924,8.15,8.2,7.81,8.06,21924,0.0,1.0
2020-06-05,8.44,8.5,7.87,8.2,59825,8.44,8.5,7.87,8.2,59825,0.0,1.0
2020-06-08,8.01,8.5,8.01,8.4,37551,8.01,8.5,8.01,8.4,37551,0.0,1.0
2020-06-09,8.42,8.69,8.0,8.1,28697,8.42,8.69,8.0,8.1,28697,0.0,1.0
2020-06-10,8.11,8.44,8.1,8.39,20173,8.11,8.44,8.1,8.39,20173,0.0,1.0
2020-06-11,7.68,8.12,7.584,8.0,45157,7.68,8.12,7.584,8.0,45157,0.0,1.0
2020-06-12,7.69,7.94,7.37,7.94,52072,7.69,7.94,7.37,7.94,52072,0.0,1.0
2020-06-15,7.68,7.7,7.38,7.38,57485,7.68,7.7,7.38,7.38,57485,0.0,1.0
2020-06-16,7.9,8.65,7.75,8.65,40288,7.9,8.65,7.75,8.65,40288,0.0,1.0
2020-06-17,7.35,8.22,7.35,7.79,30413,7.35,8.22,7.35,7.79,30413,0.0,1.0
2020-06-18,6.96,7.375,6.89,7.35,56973,6.96,7.375,6.89,7.35,56973,0.0,1.0
2020-06-19,6.91,7.178,6.85,7.05,60899,6.91,7.178,6.85,7.05,60899,0.0,1.0
2020-06-22,6.95,7.01,6.73,6.9,21339,6.95,7.01,6.73,6.9,21339,0.0,1.0
2020-06-23,8.45,8.75,6.93,6.93,237994,8.45,8.75,6.93,6.93,237994,0.0,1.0
2020-06-24,8.255,8.6,8.15,8.53,55981,8.255,8.6,8.15,8.53,55981,0.0,1.0
2020-06-25,8.48,8.7,8.25,8.5,65767,8.48,8.7,8.25,8.5,65767,0.0,1.0
2020-06-26,8.77,8.77,8.19,8.64,67016,8.77,8.77,8.19,8.64,67016,0.0,1.0
2020-06-29,8.76,9.43,8.5004,8.75,104592,8.76,9.43,8.5004,8.75,104592,0.0,1.0
2020-06-30,9.97,10.77,9.26,10.0,331738,9.97,10.77,9.26,10.0,331738,0.0,1.0
2020-07-01,9.27,9.92,9.08,9.92,95307,9.27,9.92,9.08,9.92,95307,0.0,1.0
2020-07-02,8.65,8.68,8.2,8.367,395529,8.65,8.68,8.2,8.367,395529,0.0,1.0
2020-07-06,9.99,10.48,8.6,8.75,488544,9.99,10.48,8.6,8.75,488544,0.0,1.0
2020-07-07,10.09,10.549,9.55,10.18,240742,10.09,10.549,9.55,10.18,240742,0.0,1.0
2020-07-08,12.21,12.3,10.25,10.4,820182,12.21,12.3,10.25,10.4,820182,0.0,1.0
2020-07-09,12.15,12.4,11.09,11.96,329119,12.15,12.4,11.09,11.96,329119,0.0,1.0
2020-07-10,11.59,12.1,10.69,11.96,183229,11.59,12.1,10.69,11.96,183229,0.0,1.0
2020-07-13,9.97,11.99,9.85,11.75,316591,9.97,11.99,9.85,11.75,316591,0.0,1.0
2020-07-14,10.99,11.17,10.01,10.35,143803,10.99,11.17,10.01,10.35,143803,0.0,1.0
2020-07-15,11.99,12.0,10.86,11.05,256781,11.99,12.0,10.86,11.05,256781,0.0,1.0
2020-07-16,11.6,12.42,11.48,11.73,167768,11.6,12.42,11.48,11.73,167768,0.0,1.0
2020-07-17,12.39,13.88,12.01,12.5,733438,12.39,13.88,12.01,12.5,733438,0.0,1.0
2020-07-20,13.35,13.9,12.4,12.54,428277,13.35,13.9,12.4,12.54,428277,0.0,1.0
2020-07-21,13.24,14.06,12.85,13.5,315958,13.24,14.06,12.85,13.5,315958,0.0,1.0
2020-07-22,13.31,14.0,13.1,13.68,222674,13.31,14.0,13.1,13.68,222674,0.0,1.0
2020-07-23,15.31,15.47,13.01,13.2188,717371,15.31,15.47,13.01,13.2188,717371,0.0,1.0
2020-07-24,14.82,15.98,14.25,14.86,396179,14.82,15.98,14.25,14.86,396179,0.0,1.0
2020-07-27,14.41,15.24,13.7201,15.0,244786,14.41,15.24,13.7201,15.0,244786,0.0,1.0
2020-07-28,12.84,14.51,12.03,14.3,404390,12.84,14.51,12.03,14.3,404390,0.0,1.0
2020-07-29,13.6,13.95,12.5,13.02,440358,13.6,13.95,12.5,13.02,440358,0.0,1.0
2020-07-30,14.42,14.87,13.55,13.55,415890,14.42,14.87,13.55,13.55,415890,0.0,1.0
2020-07-31,14.18,14.6892,13.6,14.46,167712,14.18,14.6892,13.6,14.46,167712,0.0,1.0
2020-08-03,14.7,15.5,14.26,14.5923,343364,14.7,15.5,14.26,14.5923,343364,0.0,1.0
2020-08-04,14.62,15.3099,14.18,14.8,191984,14.62,15.3099,14.18,14.8,191984,0.0,1.0
2020-08-05,14.23,14.67,14.0401,14.6,100106,14.23,14.67,14.0401,14.6,100106,0.0,1.0
2020-08-06,13.49,14.412,13.31,14.2,168619,13.49,14.412,13.31,14.2,168619,0.0,1.0
2020-08-07,12.71,14.0999,12.13,13.41,359871,12.71,14.0999,12.13,13.41,359871,0.0,1.0
2020-08-10,13.35,13.5,12.35,12.93,158716,13.35,13.5,12.35,12.93,158716,0.0,1.0
2020-08-11,12.32,13.69,12.23,13.36,173307,12.32,13.69,12.23,13.36,173307,0.0,1.0
2020-08-12,12.77,12.97,12.25,12.25,103133,12.77,12.97,12.25,12.25,103133,0.0,1.0
2020-08-13,13.0,13.34,12.5801,12.93,147809,13.0,13.34,12.5801,12.93,147809,0.0,1.0
2020-08-14,12.96,13.095,12.51,13.0,161635,12.96,13.095,12.51,13.0,161635,0.0,1.0
2020-08-17,12.55,13.21,12.4,13.04,150415,12.55,13.21,12.4,13.04,150415,0.0,1.0
2020-08-18,12.17,12.74,11.43,12.69,208470,12.17,12.74,11.43,12.69,208470,0.0,1.0
2020-08-19,12.78,12.88,11.9864,12.1,136843,12.78,12.88,11.9864,12.1,136843,0.0,1.0
2020-08-20,12.26,12.84,12.1,12.7,131559,12.26,12.84,12.1,12.7,131559,0.0,1.0
2020-08-21,11.91,12.22,11.32,12.22,180610,11.91,12.22,11.32,12.22,180610,0.0,1.0
2020-08-24,11.21,11.95,10.701,11.95,258665,11.21,11.95,10.701,11.95,258665,0.0,1.0
2020-08-25,10.98,11.74,10.745,11.35,178149,10.98,11.74,10.745,11.35,178149,0.0,1.0
2020-08-26,13.25,14.28,12.0,12.75,1045078,13.25,14.28,12.0,12.75,1045078,0.0,1.0
2020-08-27,13.1,14.0801,12.91,13.75,336354,13.1,14.0801,12.91,13.75,336354,0.0,1.0
2020-08-28,13.2,13.3899,12.28,13.15,159854,13.2,13.3899,12.28,13.15,159854,0.0,1.0
2020-08-31,13.86,13.98,12.86,13.2223,207523,13.86,13.98,12.86,13.2223,207523,0.0,1.0
2020-09-01,14.42,14.75,13.68,13.95,289841,14.42,14.75,13.68,13.95,289841,0.0,1.0
2020-09-02,13.61,14.4,12.91,14.4,261690,13.61,14.4,12.91,14.4,261690,0.0,1.0
2020-09-03,12.59,13.79,12.49,13.79,163657,12.59,13.79,12.49,13.79,163657,0.0,1.0
2020-09-04,11.65,12.88,10.55,12.57,298467,11.65,12.88,10.55,12.57,298467,0.0,1.0
2020-09-08,12.76,13.9,11.43,12.19,332470,12.76,13.9,11.43,12.19,332470,0.0,1.0
2020-09-09,13.41,13.52,12.8,13.03,181467,13.41,13.52,12.8,13.03,181467,0.0,1.0
2020-09-10,12.64,13.62,12.05,13.6,267624,12.64,13.62,12.05,13.6,267624,0.0,1.0
2020-09-11,11.75,12.8,11.65,12.8,219301,11.75,12.8,11.65,12.8,219301,0.0,1.0
2020-09-14,12.11,12.48,11.9294,12.0,118130,12.11,12.48,11.9294,12.0,118130,0.0,1.0
2020-09-15,14.1,14.8,12.1,12.55,409517,14.1,14.8,12.1,12.55,409517,0.0,1.0
2020-09-16,14.01,14.35,13.44,14.28,196767,14.01,14.35,13.44,14.28,196767,0.0,1.0
2020-09-17,12.83,13.9099,12.72,13.63,206186,12.83,13.9099,12.72,13.63,206186,0.0,1.0
2020-09-18,12.93,13.31,12.0,12.84,187362,12.93,13.31,12.0,12.84,187362,0.0,1.0
2020-09-21,12.76,12.85,11.8,12.67,207494,12.76,12.85,11.8,12.67,207494,0.0,1.0
2020-09-22,12.24,12.79,12.03,12.79,128533,12.24,12.79,12.03,12.79,128533,0.0,1.0
2020-09-23,10.92,12.4,10.85,12.24,293638,10.92,12.4,10.85,12.24,293638,0.0,1.0
2020-09-24,11.2,11.69,10.53,11.32,145332,11.2,11.69,10.53,11.32,145332,0.0,1.0
2020-09-25,11.5,11.688,11.0,11.13,116540,11.5,11.688,11.0,11.13,116540,0.0,1.0
2020-09-28,11.88,12.18,11.62,11.73,109205,11.88,12.18,11.62,11.73,109205,0.0,1.0
2020-09-29,11.7,12.17,11.34,12.15,124629,11.7,12.17,11.34,12.15,124629,0.0,1.0
2020-09-30,12.16,12.27,11.53,12.13,202430,12.16,12.27,11.53,12.13,202430,0.0,1.0
2020-10-01,12.47,12.9,12.155,12.57,211545,12.47,12.9,12.155,12.57,211545,0.0,1.0
2020-10-02,14.99,15.0,12.56,12.74,949512,14.99,15.0,12.56,12.74,949512,0.0,1.0
2020-10-05,17.44,17.49,15.095,15.215,944876,17.44,17.49,15.095,15.215,944876,0.0,1.0
2020-10-06,15.37,17.79,14.99,17.65,753857,15.37,17.79,14.99,17.65,753857,0.0,1.0
2020-10-07,16.49,17.28,16.02,17.0,451655,16.49,17.28,16.02,17.0,451655,0.0,1.0
2020-10-08,16.36,17.18,16.0,16.72,224075,16.36,17.18,16.0,16.72,224075,0.0,1.0
2020-10-09,16.89,17.25,16.51,17.0,310051,16.89,17.25,16.51,17.0,310051,0.0,1.0
2020-10-12,15.76,17.16,15.1,17.1,374351,15.76,17.16,15.1,17.1,374351,0.0,1.0
2020-10-13,15.67,15.81,15.32,15.56,167586,15.67,15.81,15.32,15.56,167586,0.0,1.0
2020-10-14,14.83,15.83,14.63,15.83,202136,14.83,15.83,14.63,15.83,202136,0.0,1.0
2020-10-15,16.11,16.2,14.15,14.28,239281,16.11,16.2,14.15,14.28,239281,0.0,1.0
2020-10-16,15.54,16.4899,15.45,16.35,130317,15.54,16.4899,15.45,16.35,130317,0.0,1.0
2020-10-19,14.95,15.75,14.9,15.75,140016,14.95,15.75,14.9,15.75,140016,0.0,1.0
2020-10-20,14.7,15.28,14.53,15.28,121657,14.7,15.28,14.53,15.28,121657,0.0,1.0
2020-10-21,16.8,16.84,15.275,16.08,518284,16.8,16.84,15.275,16.08,518284,0.0,1.0
2020-10-22,15.8,17.05,15.05,16.88,258574,15.8,17.05,15.05,16.88,258574,0.0,1.0
2020-10-23,16.145,16.44,15.8201,15.97,170162,16.145,16.44,15.8201,15.97,170162,0.0,1.0
2020-10-26,15.96,16.1491,15.34,16.0,169395,15.96,16.1491,15.34,16.0,169395,0.0,1.0
2020-10-27,15.46,16.11,15.43,16.0,84532,15.46,16.11,15.43,16.0,84532,0.0,1.0
2020-10-28,14.82,15.31,14.16,15.25,232028,14.82,15.31,14.16,15.25,232028,0.0,1.0
2020-10-29,16.3,16.46,14.86,15.03,271035,16.3,16.46,14.86,15.03,271035,0.0,1.0
2020-10-30,16.0,16.37,15.5,16.22,202743,16.0,16.37,15.5,16.22,202743,0.0,1.0
2020-11-02,15.98,16.43,15.295,16.09,186058,15.98,16.43,15.295,16.09,186058,0.0,1.0
2020-11-03,16.68,17.3,15.95,16.29,626464,16.68,17.3,15.95,16.29,626464,0.0,1.0
2020-11-04,17.4,17.7884,16.3,17.3,323951,17.4,17.7884,16.3,17.3,323951,0.0,1.0
2020-11-05,19.49,19.82,17.68,18.3,521603,19.49,19.82,17.68,18.3,521603,0.0,1.0
2020-11-06,18.58,19.4399,16.94,19.21,550568,18.58,19.4399,16.94,19.21,550568,0.0,1.0
2020-11-09,18.17,20.0,18.02,19.95,324231,18.17,20.0,18.02,19.95,324231,0.0,1.0
2020-11-10,18.36,18.4,17.07,18.2,210668,18.36,18.4,17.07,18.2,210668,0.0,1.0
2020-11-11,18.76,19.15,18.005,18.28,186167,18.76,19.15,18.005,18.28,186167,0.0,1.0
2020-11-12,18.6,19.1531,18.23,18.35,228823,18.6,19.1531,18.23,18.35,228823,0.0,1.0
2020-11-13,18.87,19.3,18.111,18.4,369348,18.87,19.3,18.111,18.4,369348,0.0,1.0
2020-11-16,22.02,22.7099,19.18,19.3294,730898,22.02,22.7099,19.18,19.3294,730898,0.0,1.0
2020-11-17,21.38,22.92,20.775,22.7,426418,21.38,22.92,20.775,22.7,426418,0.0,1.0
2020-11-18,19.88,21.7,19.7,21.7,459388,19.88,21.7,19.7,21.7,459388,0.0,1.0
2020-11-19,21.66,21.7158,20.15,20.61,758300,21.66,21.7158,20.15,20.61,758300,0.0,1.0
2020-11-20,25.3,27.48,21.8,22.34,1578082,25.3,27.48,21.8,22.34,1578082,0.0,1.0
2020-11-23,35.19,37.5,29.5,30.01,4370091,35.19,37.5,29.5,30.01,4370091,0.0,1.0
2020-11-24,32.04,35.84,30.17,35.6,2456872,32.04,35.84,30.17,35.6,2456872,0.0,1.0
2020-11-25,31.04,32.39,30.11,30.3,770610,31.04,32.39,30.11,30.3,770610,0.0,1.0
2020-11-27,35.35,35.84,32.5053,33.0,989447,35.35,35.84,32.5053,33.0,989447,0.0,1.0
2020-11-30,34.25,35.0,31.55,34.44,898465,34.25,35.0,31.55,34.44,898465,0.0,1.0
2020-12-01,30.22,35.0,29.56,35.0,814295,30.22,35.0,29.56,35.0,814295,0.0,1.0
2020-12-02,29.56,29.815,26.69,27.6,691491,29.56,29.815,26.69,27.6,691491,0.0,1.0
2020-12-03,28.24,32.2,27.93,31.51,732229,28.24,32.2,27.93,31.51,732229,0.0,1.0
2020-12-04,29.02,29.9,28.0,28.7,606737,29.02,29.9,28.0,28.7,606737,0.0,1.0
2020-12-07,32.76,33.28,29.22,29.5,687358,32.76,33.28,29.22,29.5,687358,0.0,1.0
2020-12-08,37.39,37.4899,32.68,34.15,956791,37.39,37.4899,32.68,34.15,956791,0.0,1.0
2020-12-09,34.4,36.97,33.1127,36.15,830363,34.4,36.97,33.1127,36.15,830363,0.0,1.0
2020-12-10,34.22,34.99,32.68,33.02,332470,34.22,34.99,32.68,33.02,332470,0.0,1.0
2020-12-11,34.48,36.25,32.75,33.22,536787,34.48,36.25,32.75,33.22,536787,0.0,1.0
2020-12-14,33.8,36.58,33.34,35.8139,388231,33.8,36.58,33.34,35.8139,388231,0.0,1.0
2020-12-15,38.3,38.8699,33.4,33.75,761722,38.3,38.8699,33.4,33.75,761722,0.0,1.0
2020-12-16,39.15,39.76,35.19,37.52,692245,39.15,39.76,35.19,37.52,692245,0.0,1.0
2020-12-17,39.12,40.6895,37.42,39.0,489005,39.12,40.6895,37.42,39.0,489005,0.0,1.0
2020-12-18,44.35,44.35,38.79,39.31,1379290,44.35,44.35,38.79,39.31,1379290,0.0,1.0
2020-12-21,50.4,51.865,42.3,44.7338,1336987,50.4,51.865,42.3,44.7338,1336987,0.0,1.0
2020-12-22,50.13,52.03,46.11,50.12,1039152,50.13,52.03,46.11,50.12,1039152,0.0,1.0
2020-12-23,52.69,52.75,48.3,50.355,535790,52.69,52.75,48.3,50.355,535790,0.0,1.0
2020-12-24,55.31,55.835,51.8,53.0,327492,55.31,55.835,51.8,53.0,327492,0.0,1.0
2020-12-28,65.99,69.68,58.0,58.73,1474983,65.99,69.68,58.0,58.73,1474983,0.0,1.0
2020-12-29,68.14,68.14,57.98,67.09,1143368,68.14,68.14,57.98,67.09,1143368,0.0,1.0
2020-12-30,67.95,75.44,67.25,69.0,1866285,67.95,75.44,67.25,69.0,1866285,0.0,1.0
2020-12-31,73.78,75.9,65.06,68.01,1244001,73.78,75.9,65.06,68.01,1244001,0.0,1.0
2021-01-04,55.81,72.0,49.08,71.35,2862311,55.81,72.0,49.08,71.35,2862311,0.0,1.0
2021-01-05,55.9,58.077,50.545,52.13,850462,55.9,58.077,50.545,52.13,850462,0.0,1.0
2021-01-06,60.17,65.0,56.28,56.91,1285692,60.17,65.0,56.28,56.91,1285692,0.0,1.0
2021-01-07,67.01,68.4442,64.0001,66.3,766323,67.01,68.4442,64.0001,66.3,766323,0.0,1.0
2021-01-08,70.1,72.3703,66.64,71.4085,774214,70.1,72.3703,66.64,71.4085,774214,0.0,1.0
2021-01-11,71.14,75.5,66.51,67.62,689124,71.14,75.5,66.51,67.62,689124,0.0,1.0
2021-01-12,70.33,74.1219,68.26,71.5,502913,70.33,74.1219,68.26,71.5,502913,0.0,1.0
2021-01-13,69.75,72.0,68.51,70.34,420248,69.75,72.0,68.51,70.34,420248,0.0,1.0
2021-01-14,67.29,72.989,65.07,72.989,709570,67.29,72.989,65.07,72.989,709570,0.0,1.0
2021-01-15,60.71,65.99,60.0366,65.25,991712,60.71,65.99,60.0366,65.25,991712,0.0,1.0
2021-01-19,61.55,64.91,60.23,62.97,446759,61.55,64.91,60.23,62.97,446759,0.0,1.0
2021-01-20,61.58,64.675,60.81,62.0,659840,61.58,64.675,60.81,62.0,659840,0.0,1.0
2021-01-21,66.0,66.14,60.75,61.73,506005,66.0,66.14,60.75,61.73,506005,0.0,1.0
2021-01-22,65.79,66.32,62.8,64.26,494919,65.79,66.32,62.8,64.26,494919,0.0,1.0
2021-01-25,59.01,65.13,56.59,63.78,773414,59.01,65.13,56.59,63.78,773414,0.0,1.0
2021-01-26,63.4,64.8,60.0,61.7,497764,63.4,64.8,60.0,61.7,497764,0.0,1.0
2021-01-27,58.23,63.32,56.6192,60.0,539107,58.23,63.32,56.6192,60.0,539107,0.0,1.0
2021-01-28,59.51,60.84,56.28,58.5585,371539,59.51,60.84,56.28,58.5585,371539,0.0,1.0
2021-01-29,56.78,61.83,56.03,59.57,374229,56.78,61.83,56.03,59.57,374229,0.0,1.0
2021-02-01,60.88,61.2499,57.35,58.0,457265,60.88,61.2499,57.35,58.0,457265,0.0,1.0
2021-02-02,60.78,62.375,58.67,62.04,302715,60.78,62.375,58.67,62.04,302715,0.0,1.0
2021-02-03,66.48,66.85,61.0,61.62,711590,66.48,66.85,61.0,61.62,711590,0.0,1.0
2021-02-04,65.53,68.8293,63.01,67.835,401783,65.53,68.8293,63.01,67.835,401783,0.0,1.0
2021-02-05,66.75,69.8,65.565,67.5887,348850,66.75,69.8,65.565,67.5887,348850,0.0,1.0
2021-02-08,68.44,69.99,66.3,66.3,416954,68.44,69.99,66.3,66.3,416954,0.0,1.0
2021-02-09,67.51,71.29,66.0,68.58,420627,67.51,71.29,66.0,68.58,420627,0.0,1.0
2021-02-10,63.87,69.37,61.59,67.84,457217,63.87,69.37,61.59,67.84,457217,0.0,1.0
2021-02-11,60.98,65.9,58.69,64.24,528097,60.98,65.9,58.69,64.24,528097,0.0,1.0
2021-02-12,62.76,64.55,59.63,60.75,319208,62.76,64.55,59.63,60.75,319208,0.0,1.0
2021-02-16,57.99,65.12,57.12,62.5,491092,57.99,65.12,57.12,62.5,491092,0.0,1.0
2021-02-17,54.01,58.3509,52.0,57.66,716424,54.01,58.3509,52.0,57.66,716424,0.0,1.0
2021-02-18,49.67,56.2999,49.5,53.87,635749,49.67,56.2999,49.5,53.87,635749,0.0,1.0
2021-02-19,54.28,56.0708,50.5,51.64,506508,54.28,56.0708,50.5,51.64,506508,0.0,1.0
2021-02-22,49.74,52.9,48.8,52.8,590997,49.74,52.9,48.8,52.8,590997,0.0,1.0
2021-02-23,44.38,44.94,35.96,44.94,1201095,44.38,44.94,35.96,44.94,1201095,0.0,1.0
2021-02-24,47.15,47.7,43.6601,45.43,458796,47.15,47.7,43.6601,45.43,458796,0.0,1.0
2021-02-25,42.7,47.2325,41.66,46.77,399362,42.7,47.2325,41.66,46.77,399362,0.0,1.0
2021-02-26,42.14,44.15,37.76,42.69,675987,42.14,44.15,37.76,42.69,675987,0.0,1.0
2021-03-01,43.7,44.69,40.0619,44.34,547154,43.7,44.69,40.0619,44.34,547154,0.0,1.0
2021-03-02,40.4,44.48,40.24,42.73,270394,40.4,44.48,40.24,42.73,270394,0.0,1.0
2021-03-03,36.91,41.99,36.46,40.97,580312,36.91,41.99,36.46,40.97,580312,0.0,1.0
2021-03-04,30.66,36.625,28.8668,36.58,1290832,30.66,36.625,28.8668,36.58,1290832,0.0,1.0
2021-03-05,30.52,32.47,26.19,31.68,1201933,30.52,32.47,26.19,31.68,1201933,0.0,1.0
2021-03-08,32.64,35.52,30.09,30.86,935905,32.64,35.52,30.09,30.86,935905,0.0,1.0
2021-03-09,36.7,38.2199,33.69,35.01,852459,36.7,38.2199,33.69,35.01,852459,0.0,1.0
2021-03-10,38.64,40.8792,36.5,40.58,746119,38.64,40.8792,36.5,40.58,746119,0.0,1.0
2021-03-11,47.52,48.8,39.06,40.04,825698,47.52,48.8,39.06,40.04,825698,0.0,1.0
2021-03-12,48.15,49.7299,42.66,45.25,692536,48.15,49.7299,42.66,45.25,692536,0.0,1.0
2021-03-15,48.44,50.3908,47.15,49.94,444762,48.44,50.3908,47.15,49.94,444762,0.0,1.0
2021-03-16,43.9,48.05,43.5,48.05,581111,43.9,48.05,43.5,48.05,581111,0.0,1.0
2021-03-17,44.94,46.08,40.53,41.9,431701,44.94,46.08,40.53,41.9,431701,0.0,1.0
2021-03-18,41.54,44.54,40.9675,44.03,335733,41.54,44.54,40.9675,44.03,335733,0.0,1.0
2021-03-19,45.37,46.11,40.47,42.03,543814,45.37,46.11,40.47,42.03,543814,0.0,1.0
2021-03-22,43.39,45.35,42.6669,44.66,255127,43.39,45.35,42.6669,44.66,255127,0.0,1.0
2021-03-23,40.2,44.1738,38.59,43.07,394801,40.2,44.1738,38.59,43.07,394801,0.0,1.0
2021-03-24,35.87,41.52,35.39,40.47,417094,35.87,41.52,35.39,40.47,417094,0.0,1.0
2021-03-25,37.41,37.67,33.6,34.44,468434,37.41,37.67,33.6,34.44,468434,0.0,1.0
2021-03-26,40.37,41.49,37.0982,38.13,568792,40.37,41.49,37.0982,38.13,568792,0.0,1.0
2021-03-29,35.39,40.69,34.4227,40.5024,595507,35.39,40.69,34.4227,40.5024,595507,0.0,1.0
2021-03-30,37.24,38.5,33.78,35.04,672305,37.24,38.5,33.78,35.04,672305,0.0,1.0
2021-03-31,43.36,44.82,36.1998,36.44,992483,43.36,44.82,36.1998,36.44,992483,0.0,1.0
2021-04-01,40.1,45.74,39.0,45.5,707396,40.1,45.74,39.0,45.5,707396,0.0,1.0
2021-04-05,41.71,42.28,40.0,41.57,352473,41.71,42.28,40.0,41.57,352473,0.0,1.0
2021-04-06,42.84,43.42,40.2221,41.37,333562,42.84,43.42,40.2221,41.37,333562,0.0,1.0
2021-04-07,38.96,43.4,38.9512,42.5,333185,38.96,43.4,38.9512,42.5,333185,0.0,1.0
2021-04-08,40.44,41.93,39.685,39.92,237051,40.44,41.93,39.685,39.92,237051,0.0,1.0
2021-04-09,39.7,41.4342,39.21,40.38,155287,39.7,41.4342,39.21,40.38,155287,0.0,1.0
2021-04-12,37.54,39.73,35.7963,39.65,371331,37.54,39.73,35.7963,39.65,371331,0.0,1.0
2021-04-13,38.05,38.46,36.42,37.0,245480,38.05,38.46,36.42,37.0,245480,0.0,1.0
2021-04-14,38.19,39.7999,37.6722,37.91,290699,38.19,39.7999,37.6722,37.91,290699,0.0,1.0
2021-04-15,34.26,38.72,33.0,38.72,714016,34.26,38.72,33.0,38.72,714016,0.0,1.0
2021-04-16,33.34,34.9256,33.25,34.22,259224,33.34,34.9256,33.25,34.22,259224,0.0,1.0
2021-04-19,30.76,32.95,29.98,32.51,422937,30.76,32.95,29.98,32.51,422937,0.0,1.0
2021-04-20,30.0,31.215,29.02,30.0,295746,30.0,31.215,29.02,30.0,295746,0.0,1.0
2021-04-21,31.91,32.44,29.21,29.98,297030,31.91,32.44,29.21,29.98,297030,0.0,1.0
2021-04-22,32.38,34.1878,31.72,33.64,343798,32.38,34.1878,31.72,33.64,343798,0.0,1.0
2021-04-23,34.47,34.87,32.6048,33.05,234404,34.47,34.87,32.6048,33.05,234404,0.0,1.0
2021-04-26,35.79,36.5456,34.15,35.01,260523,35.79,36.5456,34.15,35.01,260523,0.0,1.0
2021-04-27,34.47,37.28,33.85,36.87,294149,34.47,37.28,33.85,36.87,294149,0.0,1.0
2021-04-28,34.92,35.17,32.87,34.1,141365,34.92,35.17,32.87,34.1,141365,0.0,1.0
2021-04-29,34.0,35.75,33.09,35.75,130810,34.0,35.75,33.09,35.75,130810,0.0,1.0
2021-04-30,34.43,34.78,33.25,33.34,159662,34.43,34.78,33.25,33.34,159662,0.0,1.0
2021-05-03,32.02,35.0,31.551,34.5728,195372,32.02,35.0,31.551,34.5728,195372,0.0,1.0
2021-05-04,31.52,31.69,29.81,30.99,216643,31.52,31.69,29.81,30.99,216643,0.0,1.0
2021-05-05,30.91,32.47,30.42,31.5782,166208,30.91,32.47,30.42,31.5782,166208,0.0,1.0
2021-05-06,29.13,30.8221,28.07,30.45,407313,29.13,30.8221,28.07,30.45,407313,0.0,1.0
2021-05-07,31.12,31.3,29.21,29.69,334602,31.12,31.3,29.21,29.69,334602,0.0,1.0
2021-05-10,26.3,31.72,26.21,31.48,506241,26.3,31.72,26.21,31.48,506241,0.0,1.0
2021-05-11,25.61,26.33,23.1377,23.35,607416,25.61,26.33,23.1377,23.35,607416,0.0,1.0
2021-05-12,24.25,26.09,24.16,24.535,303556,24.25,26.09,24.16,24.535,303556,0.0,1.0
2021-05-13,21.48,23.75,20.6827,22.98,733572,21.48,23.75,20.6827,22.98,733572,0.0,1.0
2021-05-14,23.97,24.47,21.71,21.78,391943,23.97,24.47,21.71,21.78,391943,0.0,1.0
2021-05-17,23.1,24.0,22.0579,23.77,356479,23.1,24.0,22.0579,23.77,356479,0.0,1.0
2021-05-18,24.63,25.61,22.72,23.25,299802,24.63,25.61,22.72,23.25,299802,0.0,1.0
2021-05-19,24.01,24.32,23.03,23.46,202066,24.01,24.32,23.03,23.46,202066,0.0,1.0
2021-05-20,25.51,26.311,24.37,25.5,406048,25.51,26.311,24.37,25.5,406048,0.0,1.0
2021-05-21,25.47,26.44,24.73,26.44,211720,25.47,26.44,24.73,26.44,211720,0.0,1.0
2021-05-24,24.89,26.2757,24.3,25.93,280464,24.89,26.2757,24.3,25.93,280464,0.0,1.0
2021-05-25,24.96,25.44,23.75,24.99,321749,24.96,25.44,23.75,24.99,321749,0.0,1.0
2021-05-26,28.96,29.53,25.2,25.4,441582,28.96,29.53,25.2,25.4,441582,0.0,1.0
2021-05-27,29.15,29.7,27.64,29.5,321399,29.15,29.7,27.64,29.5,321399,0.0,1.0
2021-05-28,29.19,31.13,28.84,29.5,315880,29.19,31.13,28.84,29.5,315880,0.0,1.0
2021-06-01,30.77,30.94,29.25,29.8863,224276,30.77,30.94,29.25,29.8863,224276,0.0,1.0
2021-06-02,31.08,31.08,29.6,31.0,220937,31.08,31.08,29.6,31.0,220937,0.0,1.0
2021-06-03,31.1,32.24,29.2,30.89,278566,31.1,32.24,29.2,30.89,278566,0.0,1.0
2021-06-04,31.59,32.45,30.98,31.34,199208,31.59,32.45,30.98,31.34,199208,0.0,1.0
2021-06-07,35.91,36.78,31.64,31.91,471159,35.91,36.78,31.64,31.91,471159,0.0,1.0
2021-06-08,34.76,37.9,34.01,36.65,392109,34.76,37.9,34.01,36.65,392109,0.0,1.0
2021-06-09,35.77,37.0,35.0,35.0,239437,35.77,37.0,35.0,35.0,239437,0.0,1.0
2021-06-10,33.67,36.0,32.75,35.66,322130,33.67,36.0,32.75,35.66,322130,0.0,1.0
2021-06-11,34.74,35.18,33.55,34.14,147104,34.74,35.18,33.55,34.14,147104,0.0,1.0
2021-06-14,37.81,38.11,35.01,35.17,326925,37.81,38.11,35.01,35.17,326925,0.0,1.0
2021-06-15,34.5,37.8,34.25,37.7,398242,34.5,37.8,34.25,37.7,398242,0.0,1.0
2021-06-16,35.85,37.7366,34.0,34.08,364242,35.85,37.7366,34.0,34.08,364242,0.0,1.0
2021-06-17,35.7,37.59,35.5,35.72,378021,35.7,37.59,35.5,35.72,378021,0.0,1.0
2021-06-18,35.56,36.18,34.35,35.45,480993,35.56,36.18,34.35,35.45,480993,0.0,1.0
2021-06-21,33.74,35.97,32.93,35.97,402343,33.74,35.97,32.93,35.97,402343,0.0,1.0
2021-06-22,36.12,36.12,33.5,33.89,281260,36.12,36.12,33.5,33.89,281260,0.0,1.0
2021-06-23,39.44,40.47,35.9641,36.12,550238,39.44,40.47,35.9641,36.12,550238,0.0,1.0
2021-06-24,37.83,40.47,37.12,40.13,441201,37.83,40.47,37.12,40.13,441201,0.0,1.0
2021-06-25,37.97,39.48,37.3,37.92,1325785,37.97,39.48,37.3,37.92,1325785,0.0,1.0
2021-06-28,38.73,39.9,37.7113,37.97,267234,38.73,39.9,37.7113,37.97,267234,0.0,1.0
2021-06-29,40.64,41.0526,38.8,39.48,457084,40.64,41.0526,38.8,39.48,457084,0.0,1.0
2021-06-30,38.31,40.89,37.791,40.64,340082,38.31,40.89,37.791,40.64,340082,0.0,1.0
2021-07-01,35.43,38.8,34.56,38.04,460200,35.43,38.8,34.56,38.04,460200,0.0,1.0
2021-07-02,34.36,37.0099,33.4559,36.0046,259522,34.36,37.0099,33.4559,36.0046,259522,0.0,1.0
2021-07-06,34.74,35.71,32.6,34.81,309253,34.74,35.71,32.6,34.81,309253,0.0,1.0
2021-07-07,32.58,34.73,31.5501,34.29,411798,32.58,34.73,31.5501,34.29,411798,0.0,1.0
2021-07-08,31.6,32.32,29.7,30.18,406033,31.6,32.32,29.7,30.18,406033,0.0,1.0
2021-07-09,33.72,33.73,31.18,32.14,252752,33.72,33.73,31.18,32.14,252752,0.0,1.0
2021-07-12,34.0,35.076,31.96,34.4,225091,34.0,35.076,31.96,34.4,225091,0.0,1.0
2021-07-13,32.49,33.7,32.23,33.7,161454,32.49,33.7,32.23,33.7,161454,0.0,1.0
2021-07-14,29.97,32.5,29.86,32.49,267770,29.97,32.5,29.86,32.49,267770,0.0,1.0
2021-07-15,29.47,30.9719,28.515,29.57,261584,29.47,30.9719,28.515,29.57,261584,0.0,1.0
2021-07-16,29.08,30.38,28.67,30.15,325969,29.08,30.38,28.67,30.15,325969,0.0,1.0
2021-07-19,29.3,29.62,27.2589,28.16,306849,29.3,29.62,27.2589,28.16,306849,0.0,1.0
2021-07-20,29.96,30.48,27.92,29.6,232912,29.96,30.48,27.92,29.6,232912,0.0,1.0
2021-07-21,32.63,32.855,30.01,30.28,181488,32.63,32.855,30.01,30.28,181488,0.0,1.0
2021-07-22,30.47,32.65,30.2,32.63,155960,30.47,32.65,30.2,32.63,155960,0.0,1.0
2021-07-23,29.25,30.48,29.05,30.48,155805,29.25,30.48,29.05,30.48,155805,0.0,1.0
2021-07-26,29.75,30.5843,28.88,29.05,202703,29.75,30.5843,28.88,29.05,202703,0.0,1.0
2021-07-27,29.05,29.7,27.6,29.52,218585,29.05,29.7,27.6,29.52,218585,0.0,1.0
2021-07-28,31.11,31.4878,29.01,29.31,279779,31.11,31.4878,29.01,29.31,279779,0.0,1.0
2021-07-29,30.29,31.8399,30.0234,31.33,123746,30.29,31.8399,30.0234,31.33,123746,0.0,1.0
2021-07-30,30.57,31.55,29.97,30.24,146869,30.57,31.55,29.97,30.24,146869,0.0,1.0
2021-08-02,29.75,31.4111,29.74,30.84,192985,29.75,31.4111,29.74,30.84,192985,0.0,1.0
2021-08-03,29.14,30.48,28.15,30.12,160006,29.14,30.48,28.15,30.12,160006,0.0,1.0
2021-08-04,28.32,29.82,28.0,28.72,181446,28.32,29.82,28.0,28.72,181446,0.0,1.0
2021-08-05,28.94,29.3879,28.24,28.85,124093,28.94,29.3879,28.24,28.85,124093,0.0,1.0
2021-08-06,29.47,29.79,28.63,29.3,94220,29.47,29.79,28.63,29.3,94220,0.0,1.0
2021-08-09,30.66,30.99,29.03,29.23,159497,30.66,30.99,29.03,29.23,159497,0.0,1.0
2021-08-10,33.18,33.5,30.26,30.85,576909,33.18,33.5,30.26,30.85,576909,0.0,1.0
2021-08-11,30.72,34.1602,30.57,33.8,355344,30.72,34.1602,30.57,33.8,355344,0.0,1.0
2021-08-12,31.29,31.41,29.54,30.85,208807,31.29,31.41,29.54,30.85,208807,0.0,1.0
2021-08-13,31.3,31.55,29.0,29.56,178539,31.3,31.55,29.0,29.56,178539,0.0,1.0
2021-08-16,28.96,30.9,28.63,30.8,174955,28.96,30.9,28.63,30.8,174955,0.0,1.0
2021-08-17,28.03,28.9261,27.69,28.25,201570,28.03,28.9261,27.69,28.25,201570,0.0,1.0
2021-08-18,28.71,29.475,27.2827,28.33,168576,28.71,29.475,27.2827,28.33,168576,0.0,1.0
2021-08-19,25.45,28.61,25.22,28.0,289085,25.45,28.61,25.22,28.0,289085,0.0,1.0
2021-08-20,25.42,26.19,25.29,25.44,229777,25.42,26.19,25.29,25.44,229777,0.0,1.0
2021-08-23,27.21,27.5899,25.5,25.5,173629,27.21,27.5899,25.5,25.5,173629,0.0,1.0
2021-08-24,28.28,28.37,27.1981,27.2,95183,28.28,28.37,27.1981,27.2,95183,0.0,1.0
2021-08-25,27.94,29.45,27.9,28.34,116399,27.94,29.45,27.9,28.34,116399,0.0,1.0
2021-08-26,27.36,29.8899,27.05,28.03,181534,27.36,29.8899,27.05,28.03,181534,0.0,1.0
2021-08-27,28.7,28.85,27.35,27.35,152445,28.7,28.85,27.35,27.35,152445,0.0,1.0
2021-08-30,28.72,29.2037,27.6548,28.96,118058,28.72,29.2037,27.6548,28.96,118058,0.0,1.0
2021-08-31,31.14,31.55,28.6,29.08,246484,31.14,31.55,28.6,29.08,246484,0.0,1.0
2021-09-01,29.44,31.025,29.2727,31.0,150093,29.44,31.025,29.2727,31.0,150093,0.0,1.0
2021-09-02,30.12,31.52,29.5801,30.22,178703,30.12,31.52,29.5801,30.22,178703,0.0,1.0
2021-09-03,29.52,30.54,28.7501,30.12,117875,29.52,30.54,28.7501,30.12,117875,0.0,1.0
2021-09-07,29.44,30.3,28.52,29.5,114691,29.44,30.3,28.52,29.5,114691,0.0,1.0
2021-09-08,27.76,29.2799,26.82,29.16,212031,27.76,29.2799,26.82,29.16,212031,0.0,1.0
2021-09-09,27.97,28.74,26.9,27.66,157341,27.97,28.74,26.9,27.66,157341,0.0,1.0
2021-09-10,27.25,28.7538,27.2,28.4,122768,27.25,28.7538,27.2,28.4,122768,0.0,1.0
2021-09-13,28.21,29.0,26.5,27.33,146042,28.21,29.0,26.5,27.33,146042,0.0,1.0
2021-09-14,28.08,28.95,27.61,28.21,116446,28.08,28.95,27.61,28.21,116446,0.0,1.0
2021-09-15,29.47,29.59,27.055,28.16,162765,29.47,29.59,27.055,28.16,162765,0.0,1.0
2021-09-16,28.73,30.17,28.2901,29.16,155167,28.73,30.17,28.2901,29.16,155167,0.0,1.0
2021-09-17,30.16,30.29,28.67,28.67,500668,30.16,30.29,28.67,28.67,500668,0.0,1.0
2021-09-20,27.53,28.99,27.06,28.87,223200,27.53,28.99,27.06,28.87,223200,0.0,1.0
2021-09-21,28.96,29.31,27.55,27.7,166596,28.96,29.31,27.55,27.7,166596,0.0,1.0
2021-09-22,29.36,30.43,28.51,29.21,174252,29.36,30.43,28.51,29.21,174252,0.0,1.0
2021-09-23,30.44,30.63,29.05,29.47,156617,30.44,30.63,29.05,29.47,156617,0.0,1.0
2021-09-24,28.41,30.16,28.36,30.16,119849,28.41,30.16,28.36,30.16,119849,0.0,1.0
2021-09-27,29.99,31.21,28.11,28.43,205772,29.99,31.21,28.11,28.43,205772,0.0,1.0
2021-09-28,28.78,29.75,28.5264,29.41,136686,28.78,29.75,28.5264,29.41,136686,0.0,1.0
2021-09-29,27.52,29.8,27.485,29.03,423859,27.52,29.8,27.485,29.03,423859,0.0,1.0
2021-09-30,27.37,28.1658,27.06,27.5,139693,27.37,28.1658,27.06,27.5,139693,0.0,1.0
2021-10-01,28.24,28.4,26.35,27.45,173047,28.24,28.4,26.35,27.45,173047,0.0,1.0
2021-10-04,26.8,28.19,26.56,28.19,158740,26.8,28.19,26.56,28.19,158740,0.0,1.0
2021-10-05,26.32,27.66,25.93,26.73,135973,26.32,27.66,25.93,26.73,135973,0.0,1.0
2021-10-06,25.68,26.524,25.5,25.72,119466,25.68,26.524,25.5,25.72,119466,0.0,1.0
2021-10-07,26.4,27.0,26.17,26.85,107407,26.4,27.0,26.17,26.85,107407,0.0,1.0
2021-10-08,25.95,26.8001,25.65,26.33,93393,25.95,26.8001,25.65,26.33,93393,0.0,1.0
2021-10-11,26.51,26.97,25.81,25.89,116627,26.51,26.97,25.81,25.89,116627,0.0,1.0
2021-10-12,28.85,29.63,26.8644,27.41,299579,28.85,29.63,26.8644,27.41,299579,0.0,1.0
2021-10-13,30.7,31.0,28.71,28.85,246570,30.7,31.0,28.71,28.85,246570,0.0,1.0
2021-10-14,30.89,31.465,29.55,31.0,199248,30.89,31.465,29.55,31.0,199248,0.0,1.0
2021-10-15,28.75,31.2,28.628,31.18,174963,28.75,31.2,28.628,31.18,174963,0.0,1.0
2021-10-18,28.72,29.485,28.0,28.82,156618,28.72,29.485,28.0,28.82,156618,0.0,1.0
2021-10-19,28.9,29.75,28.523,29.04,118689,28.9,29.75,28.523,29.04,118689,0.0,1.0
2021-10-20,29.32,29.53,28.0,28.75,107286,29.32,29.53,28.0,28.75,107286,0.0,1.0
2021-10-21,28.91,29.95,28.71,29.15,98147,28.91,29.95,28.71,29.15,98147,0.0,1.0
2021-10-22,27.55,28.69,27.33,28.69,149533,27.55,28.69,27.33,28.69,149533,0.0,1.0
2021-10-25,28.98,29.19,26.8,27.85,158341,28.98,29.19,26.8,27.85,158341,0.0,1.0
2021-10-26,29.08,29.85,28.18,28.89,187609,29.08,29.85,28.18,28.89,187609,0.0,1.0
2021-10-27,27.69,30.5,27.61,29.67,310408,27.69,30.5,27.61,29.67,310408,0.0,1.0
2021-10-28,32.16,32.305,27.9,27.9,548103,32.16,32.305,27.9,27.9,548103,0.0,1.0
2021-10-29,31.5,32.295,31.02,31.83,207000,31.5,32.295,31.02,31.83,207000,0.0,1.0
2021-11-01,34.74,34.87,32.0,32.0,304063,34.74,34.87,32.0,32.0,304063,0.0,1.0
2021-11-02,34.08,34.7699,31.91,34.74,217851,34.08,34.7699,31.91,34.74,217851,0.0,1.0
2021-11-03,34.83,35.8,33.22,33.69,233065,34.83,35.8,33.22,33.69,233065,0.0,1.0
2021-11-04,35.21,36.95,34.5601,35.07,245104,35.21,36.95,34.5601,35.07,245104,0.0,1.0
2021-11-05,33.63,35.7,33.1,35.68,181326,33.63,35.7,33.1,35.68,181326,0.0,1.0
2021-11-08,39.01,39.39,34.9593,36.27,1152896,39.01,39.39,34.9593,36.27,1152896,0.0,1.0
2021-11-09,36.19,39.26,34.67,39.2473,510043,36.19,39.26,34.67,39.2473,510043,0.0,1.0
2021-11-10,34.08,35.7122,32.71,34.6913,424595,34.08,35.7122,32.71,34.6913,424595,0.0,1.0
2021-11-11,33.96,35.78,33.18,35.01,384696,33.96,35.78,33.18,35.01,384696,0.0,1.0
2021-11-12,32.94,35.49,31.5,33.5,515381,32.94,35.49,31.5,33.5,515381,0.0,1.0
2021-11-15,34.08,34.51,32.57,33.4,328047,34.08,34.51,32.57,33.4,328047,0.0,1.0
2021-11-16,31.78,33.95,30.81,33.95,350577,31.78,33.95,30.81,33.95,350577,0.0,1.0
2021-11-17,30.21,32.29,30.2,31.55,218581,30.21,32.29,30.2,31.55,218581,0.0,1.0
2021-11-18,28.11,30.99,27.65,30.82,388686,28.11,30.99,27.65,30.82,388686,0.0,1.0
2021-11-19,29.19,29.78,27.85,27.9,264382,29.19,29.78,27.85,27.9,264382,0.0,1.0
2021-11-22,28.34,30.96,27.86,29.4,233711,28.34,30.96,27.86,29.4,233711,0.0,1.0
2021-11-23,28.08,29.46,26.995,28.34,208690,28.08,29.46,26.995,28.34,208690,0.0,1.0
2021-11-24,27.8,28.2,26.86,27.88,122310,27.8,28.2,26.86,27.88,122310,0.0,1.0
2021-11-26,26.75,27.29,25.92,26.81,155274,26.75,27.29,25.92,26.81,155274,0.0,1.0
2021-11-29,26.63,27.5255,25.42,27.48,201648,26.63,27.5255,25.42,27.48,201648,0.0,1.0
2021-11-30,26.54,27.4699,25.33,26.25,203960,26.54,27.4699,25.33,26.25,203960,0.0,1.0
2021-12-01,23.97,27.54,23.8515,27.54,327656,23.97,27.54,23.8515,27.54,327656,0.0,1.0
2021-12-02,24.19,24.9713,23.512,24.21,234825,24.19,24.9713,23.512,24.21,234825,0.0,1.0
2021-12-03,21.85,24.5,21.4501,24.33,368404,21.85,24.5,21.4501,24.33,368404,0.0,1.0
2021-12-06,23.57,24.66,21.0,22.03,315934,23.57,24.66,21.0,22.03,315934,0.0,1.0
2021-12-07,25.6,25.82,24.11,24.11,304855,25.6,25.82,24.11,24.11,304855,0.0,1.0
2021-12-08,25.42,25.9399,24.91,25.79,140955,25.42,25.9399,24.91,25.79,140955,0.0,1.0
2021-12-09,23.65,25.7376,23.13,25.15,154198,23.65,25.7376,23.13,25.15,154198,0.0,1.0
2021-12-10,23.25,24.3946,22.8,24.02,154182,23.25,24.3946,22.8,24.02,154182,0.0,1.0
2021-12-13,22.65,23.85,22.41,22.79,185199,22.65,23.85,22.41,22.79,185199,0.0,1.0
2021-12-14,22.02,22.51,21.5,22.1,256550,22.02,22.51,21.5,22.1,256550,0.0,1.0
2021-12-15,22.21,22.5,20.16,21.79,344560,22.21,22.5,20.16,21.79,344560,0.0,1.0
2021-12-16,20.8,23.28,20.33,23.2,243256,20.8,23.28,20.33,23.2,243256,0.0,1.0
2021-12-17,21.78,21.95,19.6628,20.36,671293,21.78,21.95,19.6628,20.36,671293,0.0,1.0
2021-12-20,20.03,21.25,19.6,20.59,454365,20.03,21.25,19.6,20.59,454365,0.0,1.0
2021-12-21,20.15,21.18,19.9001,20.87,394683,20.15,21.18,19.9001,20.87,394683,0.0,1.0
2021-12-22,20.98,21.86,19.6116,20.08,689189,20.98,21.86,19.6116,20.08,689189,0.0,1.0
2021-12-23,21.9,22.1,20.8,21.46,581702,21.9,22.1,20.8,21.46,581702,0.0,1.0
2021-12-27,21.06,21.839,20.8,21.81,364901,21.06,21.839,20.8,21.81,364901,0.0,1.0
2021-12-28,19.51,20.8648,19.2,20.72,566778,19.51,20.8648,19.2,20.72,566778,0.0,1.0
2021-12-29,18.89,19.42,18.28,19.31,492008,18.89,19.42,18.28,19.31,492008,0.0,1.0
2021-12-30,20.05,20.26,18.6,18.83,1284964,20.05,20.26,18.6,18.83,1284964,0.0,1.0
2021-12-31,18.6,20.5793,18.58,19.97,384862,18.6,20.5793,18.58,19.97,384862,0.0,1.0
2022-01-03,20.17,20.78,18.54,19.1,406223,20.17,20.78,18.54,19.1,406223,0.0,1.0
2022-01-04,19.55,20.3567,18.65,20.31,270252,19.55,20.3567,18.65,20.31,270252,0.0,1.0
2022-01-05,17.23,19.618,16.99,19.56,516541,17.23,19.618,16.99,19.56,516541,0.0,1.0
2022-01-06,16.67,18.38,16.5,17.62,506714,16.67,18.38,16.5,17.62,506714,0.0,1.0
2022-01-07,16.19,17.29,15.85,16.67,375986,16.19,17.29,15.85,16.67,375986,0.0,1.0
2022-01-10,15.75,16.15,15.164,15.5144,407837,15.75,16.15,15.164,15.5144,407837,0.0,1.0
2022-01-11,15.53,16.73,15.45,15.98,507032,15.53,16.73,15.45,15.98,507032,0.0,1.0
2022-01-12,15.41,16.25,15.38,15.99,497773,15.41,16.25,15.38,15.99,497773,0.0,1.0
2022-01-13,14.84,15.76,14.72,15.41,357751,14.84,15.76,14.72,15.41,357751,0.0,1.0
2022-01-14,14.35,14.86,13.9483,14.39,407584,14.35,14.86,13.9483,14.39,407584,0.0,1.0
2022-01-18,14.28,15.34,13.6301,14.0,424804,14.28,15.34,13.6301,14.0,424804,0.0,1.0
2022-01-19,13.24,14.5257,13.16,14.2,408463,13.24,14.5257,13.16,14.2,408463,0.0,1.0
2022-01-20,12.61,13.92,12.59,13.61,302774,12.61,13.92,12.59,13.61,302774,0.0,1.0
2022-01-21,11.98,12.76,11.8311,12.39,403313,11.98,12.76,11.8311,12.39,403313,0.0,1.0
2022-01-24,12.54,12.63,10.6,11.08,627725,12.54,12.63,10.6,11.08,627725,0.0,1.0
2022-01-25,12.26,12.59,11.44,11.86,248571,12.26,12.59,11.44,11.86,248571,0.0,1.0
2022-01-26,11.71,12.94,11.52,12.63,326538,11.71,12.94,11.52,12.63,326538,0.0,1.0
2022-01-27,10.82,12.06,10.79,11.89,268825,10.82,12.06,10.79,11.89,268825,0.0,1.0
2022-01-28,11.01,11.03,10.1875,10.75,262607,11.01,11.03,10.1875,10.75,262607,0.0,1.0
2022-01-31,13.18,13.29,11.15,11.2,434167,13.18,13.29,11.15,11.2,434167,0.0,1.0
2022-02-01,13.49,14.19,12.84,14.05,433935,13.49,14.19,12.84,14.05,433935,0.0,1.0
2022-02-02,12.56,13.7,12.31,13.7,307406,12.56,13.7,12.31,13.7,307406,0.0,1.0
2022-02-03,11.59,12.64,11.33,12.0,309525,11.59,12.64,11.33,12.0,309525,0.0,1.0
2022-02-04,12.48,12.83,11.4014,11.65,263064,12.48,12.83,11.4014,11.65,263064,0.0,1.0
2022-02-07,12.2,13.2499,12.08,12.43,228598,12.2,13.2499,12.08,12.43,228598,0.0,1.0
2022-02-08,12.86,12.94,12.1,12.23,180302,12.86,12.94,12.1,12.23,180302,0.0,1.0
2022-02-09,13.59,13.77,13.12,13.5,236189,13.59,13.77,13.12,13.5,236189,0.0,1.0
2022-02-10,14.01,14.86,13.1176,13.26,446349,14.01,14.86,13.1176,13.26,446349,0.0,1.0
2022-02-11,13.21,14.5899,12.87,14.1,302554,13.21,14.5899,12.87,14.1,302554,0.0,1.0
2022-02-14,13.49,13.89,12.96,13.08,211988,13.49,13.89,12.96,13.08,211988,0.0,1.0
2022-02-15,15.06,15.19,13.816,13.88,223843,15.06,15.19,13.816,13.88,223843,0.0,1.0
2022-02-16,15.27,15.8,14.7,14.89,195416,15.27,15.8,14.7,14.89,195416,0.0,1.0
2022-02-17,14.53,15.93,14.0774,15.26,368068,14.53,15.93,14.0774,15.26,368068,0.0,1.0
2022-02-18,13.47,14.76,13.29,14.7,206279,13.47,14.76,13.29,14.7,206279,0.0,1.0
2022-02-22,12.32,13.25,12.12,12.96,222803,12.32,13.25,12.12,12.96,222803,0.0,1.0
2022-02-23,11.71,13.07,11.64,12.41,257628,11.71,13.07,11.64,12.41,257628,0.0,1.0
2022-02-24,13.59,13.72,10.5,10.74,310564,13.59,13.72,10.5,10.74,310564,0.0,1.0
2022-02-25,13.69,14.2399,13.49,14.07,179476,13.69,14.2399,13.49,14.07,179476,0.0,1.0
2022-02-28,14.51,15.21,13.82,13.82,264764,14.51,15.21,13.82,13.82,264764,0.0,1.0
2022-03-01,14.21,15.4,13.7701,14.63,185432,14.21,15.4,13.7701,14.63,185432,0.0,1.0
2022-03-02,14.87,14.93,13.94,14.0735,116560,14.87,14.93,13.94,14.0735,116560,0.0,1.0
2022-03-03,14.02,15.1,13.85,15.05,150381,14.02,15.1,13.85,15.05,150381,0.0,1.0
2022-03-04,13.61,14.49,13.2,13.92,184868,13.61,14.49,13.2,13.92,184868,0.0,1.0
2022-03-07,14.65,15.15,13.51,13.51,222119,14.65,15.15,13.51,13.51,222119,0.0,1.0
2022-03-08,16.66,17.67,14.74,14.83,800015,16.66,17.67,14.74,14.83,800015,0.0,1.0
2022-03-09,16.99,17.7,16.19,17.0,377060,16.99,17.7,16.19,17.0,377060,0.0,1.0
2022-03-10,16.64,16.74,15.56,16.62,286142,16.64,16.74,15.56,16.62,286142,0.0,1.0
2022-03-11,14.99,16.68,14.89,16.63,307088,14.99,16.68,14.89,16.63,307088,0.0,1.0
2022-03-14,13.78,14.79,13.29,14.03,314746,13.78,14.79,13.29,14.03,314746,0.0,1.0
2022-03-15,14.12,14.2446,12.91,13.76,257098,14.12,14.2446,12.91,13.76,257098,0.0,1.0
2022-03-16,14.73,14.8,13.62,14.5,266634,14.73,14.8,13.62,14.5,266634,0.0,1.0
2022-03-17,15.79,16.05,14.36,14.53,237629,15.79,16.05,14.36,14.53,237629,0.0,1.0
2022-03-18,14.91,16.6,14.91,15.68,992837,14.91,16.6,14.91,15.68,992837,0.0,1.0
2022-03-21,15.02,15.28,14.32,14.91,227956,15.02,15.28,14.32,14.91,227956,0.0,1.0
2022-03-22,15.39,16.24,14.56,15.0,311334,15.39,16.24,14.56,15.0,311334,0.0,1.0
2022-03-23,15.03,15.85,14.76,15.4,163678,15.03,15.85,14.76,15.4,163678,0.0,1.0
2022-03-24,16.24,16.2929,15.24,15.33,263819,16.24,16.2929,15.24,15.33,263819,0.0,1.0
2022-03-25,16.04,16.9,15.5,16.7,424060,16.04,16.9,15.5,16.7,424060,0.0,1.0
2022-03-28,16.7,16.7921,15.63,16.04,265267,16.7,16.7921,15.63,16.04,265267,0.0,1.0
2022-03-29,18.31,18.36,16.6201,16.75,488772,18.31,18.36,16.6201,16.75,488772,0.0,1.0
2022-03-30,18.35,19.18,17.45,18.0,418604,18.35,19.18,17.45,18.0,418604,0.0,1.0
2022-03-31,20.45,21.0,17.53,18.08,471636,20.45,21.0,17.53,18.08,471636,0.0,1.0
2022-04-01,21.89,23.135,20.5,20.5,447359,21.89,23.135,20.5,20.5,447359,0.0,1.0
2022-04-04,23.3,23.84,22.141,22.22,376818,23.3,23.84,22.141,22.22,376818,0.0,1.0
2022-04-05,25.37,26.09,23.02,23.8,552261,25.37,26.09,23.02,23.8,552261,0.0,1.0
2022-04-06,21.78,25.0,20.76,24.7,687334,21.78,25.0,20.76,24.7,687334,0.0,1.0
2022-04-07,24.75,25.3,21.72,21.74,331321,24.75,25.3,21.72,21.74,331321,0.0,1.0
2022-04-08,22.92,25.5,22.31,25.49,331624,22.92,25.5,22.31,25.49,331624,0.0,1.0
2022-04-11,24.07,24.66,21.73,22.35,241094,24.07,24.66,21.73,22.35,241094,0.0,1.0
2022-04-12,23.65,25.8,23.47,24.34,311100,23.65,25.8,23.47,24.34,311100,0.0,1.0
2022-04-13,24.61,25.8,23.0,23.61,438553,24.61,25.8,23.0,23.61,438553,0.0,1.0
2022-04-14,24.99,25.77,24.24,24.7,366276,24.99,25.77,24.24,24.7,366276,0.0,1.0
2022-04-18,22.77,25.47,22.33,25.0,451887,22.77,25.47,22.33,25.0,451887,0.0,1.0
2022-04-19,22.17,23.9,22.0,22.83,261833,22.17,23.9,22.0,22.83,261833,0.0,1.0
2022-04-20,18.98,22.17,18.2925,22.14,505299,18.98,22.17,18.2925,22.14,505299,0.0,1.0
2022-04-21,17.25,19.98,17.09,19.55,311427,17.25,19.98,17.09,19.55,311427,0.0,1.0
2022-04-22,17.17,17.97,16.04,17.01,223808,17.17,17.97,16.04,17.01,223808,0.0,1.0
2022-04-25,17.15,17.4999,16.5473,16.84,149084,17.15,17.4999,16.5473,16.84,149084,0.0,1.0
2022-04-26,15.72,16.96,15.37,16.81,236087,15.72,16.96,15.37,16.81,236087,0.0,1.0
2022-04-27,16.06,16.8,15.33,16.01,288068,16.06,16.8,15.33,16.01,288068,0.0,1.0
2022-04-28,15.68,16.1899,14.3153,16.06,234002,15.68,16.1899,14.3153,16.06,234002,0.0,1.0
2022-04-29,15.44,16.47,15.35,15.44,184791,15.44,16.47,15.35,15.44,184791,0.0,1.0
2022-05-02,16.37,16.41,15.15,15.65,200718,16.37,16.41,15.15,15.65,200718,0.0,1.0
2022-05-03,17.34,18.02,16.0,16.67,243465,17.34,18.02,16.0,16.67,243465,0.0,1.0
2022-05-04,19.15,19.22,16.75,17.55,251067,19.15,19.22,16.75,17.55,251067,0.0,1.0
2022-05-05,18.09,20.23,17.51,20.02,218827,18.09,20.23,17.51,20.02,218827,0.0,1.0
2022-05-06,18.32,18.68,17.2,18.12,196018,18.32,18.68,17.2,18.12,196018,0.0,1.0
2022-05-09,17.84,18.2,17.2301,17.43,186901,17.84,18.2,17.2301,17.43,186901,0.0,1.0
2022-05-10,17.7,18.84,16.86,18.26,230492,17.7,18.84,16.86,18.26,230492,0.0,1.0
2022-05-11,14.95,17.78,14.94,17.39,213372,14.95,17.78,14.94,17.39,213372,0.0,1.0
2022-05-12,14.3,15.56,13.5,14.5,209811,14.3,15.56,13.5,14.5,209811,0.0,1.0
2022-05-13,15.32,16.2914,14.5097,15.01,145714,15.32,16.2914,14.5097,15.01,145714,0.0,1.0
2022-05-16,14.94,16.17,14.72,15.12,134810,14.94,16.17,14.72,15.12,134810,0.0,1.0
2022-05-17,15.54,16.0138,14.51,15.4,186502,15.54,16.0138,14.51,15.4,186502,0.0,1.0
2022-05-18,14.37,15.9987,14.03,15.13,138208,14.37,15.9987,14.03,15.13,138208,0.0,1.0
2022-05-19,14.25,15.125,13.89,14.1,103058,14.25,15.125,13.89,14.1,103058,0.0,1.0
2022-05-20,13.54,14.3799,12.9517,14.28,259668,13.54,14.3799,12.9517,14.28,259668,0.0,1.0
2022-05-23,13.49,13.96,12.9,13.71,134894,13.49,13.96,12.9,13.71,134894,0.0,1.0
2022-05-24,12.69,13.275,12.3478,13.13,112017,12.69,13.275,12.3478,13.13,112017,0.0,1.0
2022-05-25,13.86,14.0185,12.43,12.43,183450,13.86,14.0185,12.43,12.43,183450,0.0,1.0
2022-05-26,14.33,14.8299,13.5,13.72,98920,14.33,14.8299,13.5,13.72,98920,0.0,1.0
2022-05-27,14.77,15.5,14.31,14.37,210436,14.77,15.5,14.31,14.37,210436,0.0,1.0
2022-05-31,14.29,15.5799,14.2,15.0,124357,14.29,15.5799,14.2,15.0,124357,0.0,1.0
2022-06-01,13.16,14.8175,13.01,14.25,159346,13.16,14.8175,13.01,14.25,159346,0.0,1.0
2022-06-02,14.78,15.01,13.16,13.3,162599,14.78,15.01,13.16,13.3,162599,0.0,1.0
2022-06-03,14.92,15.1999,13.87,14.27,162613,14.92,15.1999,13.87,14.27,162613,0.0,1.0
2022-06-06,15.67,15.81,14.94,15.48,175864,15.67,15.81,14.94,15.48,175864,0.0,1.0
2022-06-07,16.36,16.38,15.3,15.5,121694,16.36,16.38,15.3,15.5,121694,0.0,1.0
2022-06-08,16.86,16.9999,15.95,16.25,141330,16.86,16.9999,15.95,16.25,141330,0.0,1.0
2022-06-09,19.26,19.33,16.2,16.53,220527,19.26,19.33,16.2,16.53,220527,0.0,1.0
2022-06-10,16.67,18.82,16.13,18.68,253659,16.67,18.82,16.13,18.68,253659,0.0,1.0
2022-06-13,14.93,15.44,14.16,15.18,243489,14.93,15.44,14.16,15.18,243489,0.0,1.0
2022-06-14,14.17,16.1974,14.06,15.0,131761,14.17,16.1974,14.06,15.0,131761,0.0,1.0
2022-06-15,14.61,14.82,13.91,14.17,162549,14.61,14.82,13.91,14.17,162549,0.0,1.0
2022-06-16,13.6,14.2571,13.1834,14.11,126815,13.6,14.2571,13.1834,14.11,126815,0.0,1.0
2022-06-17,15.34,16.44,13.9,14.04,274530,15.34,16.44,13.9,14.04,274530,0.0,1.0
2022-06-21,15.09,16.08,14.82,15.73,254935,15.09,16.08,14.82,15.73,254935,0.0,1.0
2022-06-22,16.09,16.205,14.66,14.66,186076,16.09,16.205,14.66,14.66,186076,0.0,1.0
2022-06-23,17.75,17.815,15.65,16.02,237293,17.75,17.815,15.65,16.02,237293,0.0,1.0
2022-06-24,17.22,18.5,16.63,17.8,1220072,17.22,18.5,16.63,17.8,1220072,0.0,1.0
2022-06-27,15.47,17.387,14.7196,17.1,261534,15.47,17.387,14.7196,17.1,261534,0.0,1.0
2022-06-28,14.87,16.172,14.78,15.8,177542,14.87,16.172,14.78,15.8,177542,0.0,1.0
2022-06-29,14.17,15.37,13.86,15.0,340195,14.17,15.37,13.86,15.0,340195,0.0,1.0
2022-06-30,15.52,15.53,13.425,13.84,197235,15.52,15.53,13.425,13.84,197235,0.0,1.0
2022-07-01,14.14,15.91,13.93,15.36,129605,14.14,15.91,13.93,15.36,129605,0.0,1.0
2022-07-05,14.31,14.63,13.826,13.96,134104,14.31,14.63,13.826,13.96,134104,0.0,1.0
2022-07-06,14.2,14.67,13.83,14.57,79474,14.2,14.67,13.83,14.57,79474,0.0,1.0
2022-07-07,14.58,15.14,14.21,14.27,129273,14.58,15.14,14.21,14.27,129273,0.0,1.0
2022-07-08,14.32,15.43,14.23,14.34,97740,14.32,15.43,14.23,14.34,97740,0.0,1.0
2022-07-11,14.13,14.37,13.66,14.31,105043,14.13,14.37,13.66,14.31,105043,0.0,1.0
2022-07-12,13.53,14.75,13.48,14.12,123723,13.53,14.75,13.48,14.12,123723,0.0,1.0
2022-07-13,13.4,13.6576,13.12,13.25,110287,13.4,13.6576,13.12,13.25,110287,0.0,1.0
2022-07-14,13.57,13.7226,13.05,13.19,93326,13.57,13.7226,13.05,13.19,93326,0.0,1.0
2022-07-15,13.39,13.55,12.9,13.38,103087,13.39,13.55,12.9,13.38,103087,0.0,1.0
2022-07-18,13.54,13.97,13.51,13.58,121648,13.54,13.97,13.51,13.58,121648,0.0,1.0
2022-07-19,13.42,13.91,13.25,13.8,127037,13.42,13.91,13.25,13.8,127037,0.0,1.0
2022-07-20,13.84,14.19,13.5001,13.56,151742,13.84,14.19,13.5001,13.56,151742,0.0,1.0
2022-07-21,13.69,13.85,13.301,13.8,102077,13.69,13.85,13.301,13.8,102077,0.0,1.0
2022-07-22,13.07,13.71,12.71,13.7,205795,13.07,13.71,12.71,13.7,205795,0.0,1.0
2022-07-25,13.14,13.4599,12.75,13.02,82501,13.14,13.4599,12.75,13.02,82501,0.0,1.0
2022-07-26,13.5,13.5,12.873,13.25,101009,13.5,13.5,12.873,13.25,101009,0.0,1.0
2022-07-27,13.47,13.82,13.1,13.64,94873,13.47,13.82,13.1,13.64,94873,0.0,1.0
2022-07-28,14.91,15.3499,14.0,14.2,330895,14.91,15.3499,14.0,14.2,330895,0.0,1.0
2022-07-29,15.78,16.2,14.66,14.94,204663,15.78,16.2,14.66,14.94,204663,0.0,1.0
2022-08-01,14.21,15.7,14.05,15.6,244830,14.21,15.7,14.05,15.6,244830,0.0,1.0
2022-08-02,15.32,15.9,14.0,14.18,167375,15.32,15.9,14.0,14.18,167375,0.0,1.0
2022-08-03,16.18,16.2,15.15,15.32,175441,16.18,16.2,15.15,15.32,175441,0.0,1.0
2022-08-04,15.61,16.58,15.44,16.13,124554,15.61,16.58,15.44,16.13,124554,0.0,1.0
2022-08-05,15.41,16.27,15.3387,15.58,152209,15.41,16.27,15.3387,15.58,152209,0.0,1.0
2022-08-08,17.02,17.83,16.2,16.2,273475,17.02,17.83,16.2,16.2,273475,0.0,1.0
2022-08-09,15.69,16.61,15.51,16.51,169711,15.69,16.61,15.51,16.51,169711,0.0,1.0
2022-08-10,16.66,16.93,15.65,16.24,204638,16.66,16.93,15.65,16.24,204638,0.0,1.0
2022-08-11,15.87,17.4597,15.7382,16.95,240237,15.87,17.4597,15.7382,16.95,240237,0.0,1.0
2022-08-12,17.83,17.95,15.25,16.07,359775,17.83,17.95,15.25,16.07,359775,0.0,1.0
2022-08-15,17.14,17.6,16.25,17.01,254218,17.14,17.6,16.25,17.01,254218,0.0,1.0
2022-08-16,16.52,17.02,16.1,17.01,145234,16.52,17.02,16.1,17.01,145234,0.0,1.0
2022-08-17,15.79,16.46,15.71,16.46,105151,15.79,16.46,15.71,16.46,105151,0.0,1.0
2022-08-18,15.86,15.9699,15.6,15.8,88804,15.86,15.9699,15.6,15.8,88804,0.0,1.0
2022-08-19,15.11,15.4905,15.03,15.35,130152,15.11,15.4905,15.03,15.35,130152,0.0,1.0
2022-08-22,15.2,15.2,14.53,15.0,224269,15.2,15.2,14.53,15.0,224269,0.0,1.0
2022-08-23,15.08,15.48,14.76,15.25,75614,15.08,15.48,14.76,15.25,75614,0.0,1.0
2022-08-24,15.13,15.5,15.0,15.18,76926,15.13,15.5,15.0,15.18,76926,0.0,1.0
2022-08-25,14.93,15.49,14.86,15.49,53353,14.93,15.49,14.86,15.49,53353,0.0,1.0
2022-08-26,14.16,14.9615,14.07,14.96,88099,14.16,14.9615,14.07,14.96,88099,0.0,1.0
2022-08-29,14.37,14.51,14.0,14.0,53801,14.37,14.51,14.0,14.0,53801,0.0,1.0
2022-08-30,14.79,15.23,14.1,15.23,85121,14.79,15.23,14.1,15.23,85121,0.0,1.0
2022-08-31,14.67,15.04,14.4,14.74,54500,14.67,15.04,14.4,14.74,54500,0.0,1.0
2022-09-01,14.33,14.66,13.61,14.66,89217,14.33,14.66,13.61,14.66,89217,0.0,1.0
2022-09-02,13.88,14.432,13.71,14.33,81872,13.88,14.432,13.71,14.33,81872,0.0,1.0
2022-09-06,13.4,13.8983,13.13,13.83,96254,13.4,13.8983,13.13,13.83,96254,0.0,1.0
2022-09-07,14.1,14.16,13.2,13.2,79227,14.1,14.16,13.2,13.2,79227,0.0,1.0
2022-09-08,13.92,14.275,13.7242,13.86,58446,13.92,14.275,13.7242,13.86,58446,0.0,1.0
2022-09-09,13.82,14.3499,13.7,14.03,79850,13.82,14.3499,13.7,14.03,79850,0.0,1.0
2022-09-12,13.76,14.16,12.75,14.1,177638,13.76,14.16,12.75,14.1,177638,0.0,1.0
2022-09-13,13.81,14.06,13.1226,13.3,95716,13.81,14.06,13.1226,13.3,95716,0.0,1.0
2022-09-14,14.07,14.64,13.33,13.65,140340,14.07,14.64,13.33,13.65,140340,0.0,1.0
2022-09-15,14.23,14.86,14.0522,14.1,74668,14.23,14.86,14.0522,14.1,74668,0.0,1.0
2022-09-16,14.67,14.69,13.76,14.0,111505,14.67,14.69,13.76,14.0,111505,0.0,1.0
2022-09-19,14.68,15.02,14.412,14.48,83554,14.68,15.02,14.412,14.48,83554,0.0,1.0
2022-09-20,13.45,14.6279,13.38,14.6279,110425,13.45,14.6279,13.38,14.6279,110425,0.0,1.0
2022-09-21,12.91,14.05,12.9,13.4,140575,12.91,14.05,12.9,13.4,140575,0.0,1.0
2022-09-22,13.39,13.48,12.375,12.93,114495,13.39,13.48,12.375,12.93,114495,0.0,1.0
2022-09-23,12.36,13.34,12.0,12.86,132893,12.36,13.34,12.0,12.86,132893,0.0,1.0
2022-09-26,12.31,12.86,12.005,12.26,70334,12.31,12.86,12.005,12.26,70334,0.0,1.0
2022-09-27,12.78,12.99,12.38,12.38,63062,12.78,12.99,12.38,12.38,63062,0.0,1.0
2022-09-28,13.14,13.33,12.7603,12.94,43217,13.14,13.33,12.7603,12.94,43217,0.0,1.0
2022-09-29,12.2,12.85,12.0,12.85,187234,12.2,12.85,12.0,12.85,187234,0.0,1.0
2022-09-30,12.2,12.86,12.01,12.01,48297,12.2,12.86,12.01,12.01,48297,0.0,1.0
2022-10-03,12.5,12.87,12.0001,12.18,63402,12.5,12.87,12.0001,12.18,63402,0.0,1.0
2022-10-04,13.06,13.7,12.55,13.0,89091,13.06,13.7,12.55,13.0,89091,0.0,1.0
2022-10-05,12.58,13.03,12.15,13.03,61476,12.58,13.03,12.15,13.03,61476,0.0,1.0
2022-10-06,12.3,13.26,12.26,12.9,71249,12.3,13.26,12.26,12.9,71249,0.0,1.0
2022-10-07,12.18,12.32,11.97,12.12,116650,12.18,12.32,11.97,12.12,116650,0.0,1.0
2022-10-10,11.65,12.12,11.17,12.07,82630,11.65,12.12,11.17,12.07,82630,0.0,1.0
2022-10-11,11.49,11.92,10.98,11.38,54675,11.49,11.92,10.98,11.38,54675,0.0,1.0
2022-10-12,11.32,11.65,11.11,11.43,49903,11.32,11.65,11.11,11.43,49903,0.0,1.0
2022-10-13,11.0,11.352,10.6052,10.98,98157,11.0,11.352,10.6052,10.98,98157,0.0,1.0
2022-10-14,10.35,11.3877,10.27,11.09,71117,10.35,11.3877,10.27,11.09,71117,0.0,1.0
2022-10-17,10.54,10.8,10.5,10.66,36058,10.54,10.8,10.5,10.66,36058,0.0,1.0
2022-10-18,10.58,11.1748,10.57,10.95,37163,10.58,11.1748,10.57,10.95,37163,0.0,1.0
2022-10-19,10.43,10.81,10.42,10.59,39339,10.43,10.81,10.42,10.59,39339,0.0,1.0
2022-10-20,9.92,10.8081,9.86,10.73,117026,9.92,10.8081,9.86,10.73,117026,0.0,1.0
2022-10-21,9.38,9.86,9.15,9.76,166416,9.38,9.86,9.15,9.76,166416,0.0,1.0
2022-10-24,10.54,10.64,8.9,9.42,204938,10.54,10.64,8.9,9.42,204938,0.0,1.0
2022-10-25,12.01,12.6,10.47,10.47,236249,12.01,12.6,10.47,10.47,236249,0.0,1.0
2022-10-26,11.45,13.05,11.31,11.85,196557,11.45,13.05,11.31,11.85,196557,0.0,1.0
2022-10-27,11.08,12.01,11.06,11.77,78480,11.08,12.01,11.06,11.77,78480,0.0,1.0
2022-10-28,11.55,11.82,11.03,11.14,73065,11.55,11.82,11.03,11.14,73065,0.0,1.0
2022-10-31,12.55,12.98,11.2001,11.28,94027,12.55,12.98,11.2001,11.28,94027,0.0,1.0
2022-11-01,12.28,13.11,12.11,13.01,62285,12.28,13.11,12.11,13.01,62285,0.0,1.0
2022-11-02,11.84,12.61,11.67,12.21,82325,11.84,12.61,11.67,12.21,82325,0.0,1.0
2022-11-03,12.82,12.94,11.67,11.98,91055,12.82,12.94,11.67,11.98,91055,0.0,1.0
2022-11-04,12.87,13.07,12.08,12.93,122067,12.87,13.07,12.08,12.93,122067,0.0,1.0
2022-11-07,12.77,13.07,12.07,13.07,77141,12.77,13.07,12.07,13.07,77141,0.0,1.0
2022-11-08,12.35,12.85,12.09,12.85,52097,12.35,12.85,12.09,12.85,52097,0.0,1.0
2022-11-09,12.08,12.42,11.85,12.26,61207,12.08,12.42,11.85,12.26,61207,0.0,1.0
2022-11-10,13.05,13.33,12.38,12.66,247563,13.05,13.33,12.38,12.66,247563,0.0,1.0
2022-11-11,15.64,16.2999,13.6491,14.56,442131,15.64,16.2999,13.6491,14.56,442131,0.0,1.0
2022-11-14,15.75,17.2,15.64,17.12,362617,15.75,17.2,15.64,17.12,362617,0.0,1.0
2022-11-15,16.87,17.4,15.9,16.7,279186,16.87,17.4,15.9,16.7,279186,0.0,1.0
2022-11-16,16.49,17.1499,15.6,16.88,164256,16.49,17.1499,15.6,16.88,164256,0.0,1.0
2022-11-17,17.8,18.5,15.967,16.3,404432,17.8,18.5,15.967,16.3,404432,0.0,1.0
2022-11-18,17.16,18.15,16.94,18.15,149553,17.16,18.15,16.94,18.15,149553,0.0,1.0
2022-11-21,16.64,16.96,15.9059,16.93,162455,16.64,16.96,15.9059,16.93,162455,0.0,1.0
2022-11-22,17.86,17.88,16.53,16.65,174203,17.86,17.88,16.53,16.65,174203,0.0,1.0
2022-11-23,17.34,18.1786,16.9,17.75,159592,17.34,18.1786,16.9,17.75,159592,0.0,1.0
2022-11-25,18.11,18.2411,17.51,17.68,107176,18.11,18.2411,17.51,17.68,107176,0.0,1.0
2022-11-28,19.38,19.7,16.65,18.2,1094770,19.38,19.7,16.65,18.2,1094770,0.0,1.0
2022-11-29,18.74,20.33,18.31,20.0,408133,18.74,20.33,18.31,20.0,408133,0.0,1.0
2022-11-30,19.15,19.5,18.35,19.18,236189,19.15,19.5,18.35,19.18,236189,0.0,1.0
2022-12-01,18.09,19.24,17.29,19.24,338187,18.09,19.24,17.29,19.24,338187,0.0,1.0
2022-12-02,19.7,19.8886,17.7031,17.99,317092,19.7,19.8886,17.7031,17.99,317092,0.0,1.0
2022-12-05,20.13,21.0,18.94,19.5,287668,20.13,21.0,18.94,19.5,287668,0.0,1.0
2022-12-06,19.47,20.2499,18.89,20.0,152146,19.47,20.2499,18.89,20.0,152146,0.0,1.0
2022-12-07,19.1,20.001,19.0,19.53,125172,19.1,20.001,19.0,19.53,125172,0.0,1.0
2022-12-08,20.91,21.18,19.0101,19.28,221015,20.91,21.18,19.0101,19.28,221015,0.0,1.0
2022-12-09,19.31,21.5838,19.27,20.76,218245,19.31,21.5838,19.27,20.76,218245,0.0,1.0
2022-12-12,18.87,19.9399,18.02,19.07,224972,18.87,19.9399,18.02,19.07,224972,0.0,1.0
2022-12-13,18.07,19.6168,18.01,19.34,248737,18.07,19.6168,18.01,19.34,248737,0.0,1.0
2022-12-14,18.03,18.7149,17.89,18.15,144997,18.03,18.7149,17.89,18.15,144997,0.0,1.0
2022-12-15,18.65,19.51,18.1,18.1,174835,18.65,19.51,18.1,18.1,174835,0.0,1.0
2022-12-16,19.4,20.35,18.26,18.47,260146,19.4,20.35,18.26,18.47,260146,0.0,1.0
2022-12-19,17.85,19.88,17.48,19.88,189217,17.85,19.88,17.48,19.88,189217,0.0,1.0
2022-12-20,16.65,17.8499,16.555,17.48,198231,16.65,17.8499,16.555,17.48,198231,0.0,1.0
2022-12-21,16.59,17.27,16.25,16.71,143212,16.59,17.27,16.25,16.71,143212,0.0,1.0
2022-12-22,16.04,16.16,14.84,16.16,229918,16.04,16.16,14.84,16.16,229918,0.0,1.0
2022-12-23,15.96,16.17,15.24,15.77,162310,15.96,16.17,15.24,15.77,162310,0.0,1.0
2022-12-27,15.42,16.01,15.01,15.85,138347,15.42,16.01,15.01,15.85,138347,0.0,1.0
2022-12-28,15.34,15.6,14.5,15.23,194039,15.34,15.6,14.5,15.23,194039,0.0,1.0
2022-12-29,16.41,16.41,15.26,15.4,359507,16.41,16.41,15.26,15.4,359507,0.0,1.0
2022-12-30,17.47,17.74,16.16,16.43,230053,17.47,17.74,16.16,16.43,230053,0.0,1.0
2023-01-03,16.47,17.98,15.785,17.96,201690,16.47,17.98,15.785,17.96,201690,0.0,1.0
2023-01-04,17.12,17.25,15.93,16.35,135436,17.12,17.25,15.93,16.35,135436,0.0,1.0
2023-01-05,16.94,17.06,16.24,16.71,74235,16.94,17.06,16.24,16.71,74235,0.0,1.0
2023-01-06,16.53,17.49,16.4,16.99,117317,16.53,17.49,16.4,16.99,117317,0.0,1.0
2023-01-09,16.24,17.155,16.13,16.6,119980,16.24,17.155,16.13,16.6,119980,0.0,1.0
2023-01-10,17.64,17.75,16.1867,16.36,148334,17.64,17.75,16.1867,16.36,148334,0.0,1.0
2023-01-11,17.47,18.3,17.105,17.91,153696,17.47,18.3,17.105,17.91,153696,0.0,1.0
2023-01-12,17.7,17.8,17.2201,17.4,75605,17.7,17.8,17.2201,17.4,75605,0.0,1.0
2023-01-13,17.55,17.68,17.0,17.19,128994,17.55,17.68,17.0,17.19,128994,0.0,1.0
2023-01-17,18.3,18.65,17.13,17.4,164841,18.3,18.65,17.13,17.4,164841,0.0,1.0
2023-01-18,17.86,18.89,17.82,18.49,75716,17.86,18.89,17.82,18.49,75716,0.0,1.0
2023-01-19,17.52,17.655,17.09,17.4,96514,17.52,17.655,17.09,17.4,96514,0.0,1.0
2023-01-20,17.88,18.2214,17.71,17.73,83085,17.88,18.2214,17.71,17.73,83085,0.0,1.0
2023-01-23,18.17,18.75,17.6501,18.0,83406,18.17,18.75,17.6501,18.0,83406,0.0,1.0
2023-01-24,17.71,18.41,17.68,18.28,62006,17.71,18.41,17.68,18.28,62006,0.0,1.0
2023-01-25,18.0,18.15,17.2865,17.65,83254,18.0,18.15,17.2865,17.65,83254,0.0,1.0
2023-01-26,17.81,18.2828,17.625,18.2,58011,17.81,18.2828,17.625,18.2,58011,0.0,1.0
2023-01-27,18.24,18.885,17.5,17.59,120334,18.24,18.885,17.5,17.59,120334,0.0,1.0
2023-01-30,17.5,18.65,17.13,17.87,113959,17.5,18.65,17.13,17.87,113959,0.0,1.0
2023-01-31,17.41,17.815,17.28,17.69,79439,17.41,17.815,17.28,17.69,79439,0.0,1.0
2023-02-01,17.77,18.09,17.04,17.34,99295,17.77,18.09,17.04,17.34,99295,0.0,1.0
2023-02-02,17.63,18.47,16.905,18.06,172560,17.63,18.47,16.905,18.06,172560,0.0,1.0
2023-02-03,17.32,17.8879,17.0,17.25,100260,17.32,17.8879,17.0,17.25,100260,0.0,1.0
2023-02-06,17.39,17.75,17.01,17.22,70549,17.39,17.75,17.01,17.22,70549,0.0,1.0
2023-02-07,17.04,17.502,16.6315,17.29,91514,17.04,17.502,16.6315,17.29,91514,0.0,1.0
2023-02-08,16.85,17.62,16.7,17.11,105268,16.85,17.62,16.7,17.11,105268,0.0,1.0
2023-02-09,16.87,17.28,16.64,17.01,73269,16.87,17.28,16.64,17.01,73269,0.0,1.0
2023-02-10,16.74,17.0,16.25,16.62,88847,16.74,17.0,16.25,16.62,88847,0.0,1.0
2023-02-13,16.63,17.21,16.5401,17.21,99741,16.63,17.21,16.5401,17.21,99741,0.0,1.0
2023-02-14,16.76,17.27,16.51,17.01,65245,16.76,17.27,16.51,17.01,65245,0.0,1.0
2023-02-15,17.0,17.315,16.48,16.54,67550,17.0,17.315,16.48,16.54,67550,0.0,1.0
2023-02-16,16.3,17.15,16.3,16.89,104398,16.3,17.15,16.3,16.89,104398,0.0,1.0
2023-02-17,15.86,16.24,15.6,16.13,153380,15.86,16.24,15.6,16.13,153380,0.0,1.0
2023-02-21,16.45,17.2899,16.05,16.05,213440,16.45,17.2899,16.05,16.05,213440,0.0,1.0
2023-02-22,16.5,16.635,15.885,16.5,161862,16.5,16.635,15.885,16.5,161862,0.0,1.0
2023-02-23,17.0,17.11,16.52,16.64,82381,17.0,17.11,16.52,16.64,82381,0.0,1.0
2023-02-24,16.54,16.8,16.36,16.63,80721,16.54,16.8,16.36,16.63,80721,0.0,1.0
2023-02-27,16.43,16.8556,16.3201,16.66,62656,16.43,16.8556,16.3201,16.66,62656,0.0,1.0
2023-02-28,16.88,17.15,16.39,16.84,92455,16.88,17.15,16.39,16.84,92455,0.0,1.0
2023-03-01,16.4,17.06,16.3275,16.97,99527,16.4,17.06,16.3275,16.97,99527,0.0,1.0
2023-03-02,16.38,16.52,15.91,16.23,65686,16.38,16.52,15.91,16.23,65686,0.0,1.0
2023-03-03,16.69,16.905,16.36,16.38,71703,16.69,16.905,16.36,16.38,71703,0.0,1.0
2023-03-06,16.23,16.84,16.2,16.73,41305,16.23,16.84,16.2,16.73,41305,0.0,1.0
2023-03-07,16.3,16.6799,16.06,16.24,57315,16.3,16.6799,16.06,16.24,57315,0.0,1.0
2023-03-08,16.18,16.33,15.73,16.29,117268,16.18,16.33,15.73,16.29,117268,0.0,1.0
2023-03-09,15.51,16.39,15.24,16.18,222752,15.51,16.39,15.24,16.18,222752,0.0,1.0
2023-03-10,14.37,15.48,14.25,15.45,284190,14.37,15.48,14.25,15.45,284190,0.0,1.0
2023-03-13,14.3,14.55,13.77,14.13,111315,14.3,14.55,13.77,14.13,111315,0.0,1.0
2023-03-14,14.53,14.8998,14.08,14.39,77131,14.53,14.8998,14.08,14.39,77131,0.0,1.0
2023-03-15,13.47,14.64,13.32,14.21,153459,13.47,14.64,13.32,14.21,153459,0.0,1.0
2023-03-16,14.49,14.7,13.1499,13.31,109286,14.49,14.7,13.1499,13.31,109286,0.0,1.0
2023-03-17,14.92,14.98,14.34,14.57,188873,14.92,14.98,14.34,14.57,188873,0.0,1.0
2023-03-20,14.26,14.89,14.26,14.84,62768,14.26,14.89,14.26,14.84,62768,0.0,1.0
2023-03-21,14.72,15.15,14.46,14.53,90592,14.72,15.15,14.46,14.53,90592,0.0,1.0
2023-03-22,14.5,15.18,14.5,14.75,79642,14.5,15.18,14.5,14.75,79642,0.0,1.0
2023-03-23,16.09,17.1899,15.39,15.5,291653,16.09,17.1899,15.39,15.5,291653,0.0,1.0
2023-03-24,16.03,16.35,15.66,16.13,116019,16.03,16.35,15.66,16.13,116019,0.0,1.0
2023-03-27,16.07,16.41,15.53,15.85,96611,16.07,16.41,15.53,15.85,96611,0.0,1.0
2023-03-28,16.02,16.25,15.78,15.93,59564,16.02,16.25,15.78,15.93,59564,0.0,1.0
2023-03-29,16.705,16.96,15.76,16.22,252493,16.705,16.96,15.76,16.22,252493,0.0,1.0
2023-03-30,14.47,17.14,14.33,17.02,330172,14.47,17.14,14.33,17.02,330172,0.0,1.0
2023-03-31,15.91,16.185,14.5,14.56,172716,15.91,16.185,14.5,14.56,172716,0.0,1.0
2023-04-03,14.83,16.17,14.67,15.87,107518,14.83,16.17,14.67,15.87,107518,0.0,1.0
2023-04-04,14.06,15.02,13.96,14.92,107622,14.06,15.02,13.96,14.92,107622,0.0,1.0
2023-04-05,12.78,14.09,12.78,14.04,199485,12.78,14.09,12.78,14.04,199485,0.0,1.0
2023-04-06,12.17,12.76,12.08,12.72,207854,12.17,12.76,12.08,12.72,207854,0.0,1.0
2023-04-10,12.31,12.87,12.12,12.15,174775,12.31,12.87,12.12,12.15,174775,0.0,1.0
2023-04-11,12.19,12.7399,12.095,12.68,130696,12.19,12.7399,12.095,12.68,130696,0.0,1.0
2023-04-12,11.88,12.87,11.825,12.28,124225,11.88,12.87,11.825,12.28,124225,0.0,1.0
2023-04-13,12.08,12.32,11.7521,11.92,150679,12.08,12.32,11.7521,11.92,150679,0.0,1.0
2023-04-14,11.43,12.19,11.39,11.94,148301,11.43,12.19,11.39,11.94,148301,0.0,1.0
2023-04-17,11.18,11.8,11.045,11.44,154902,11.18,11.8,11.045,11.44,154902,0.0,1.0
2023-04-18,10.94,11.4899,10.88,11.29,157285,10.94,11.4899,10.88,11.29,157285,0.0,1.0
2023-04-19,10.92,11.02,10.45,10.84,154904,10.92,11.02,10.45,10.84,154904,0.0,1.0
2023-04-20,10.05,10.8519,10.02,10.68,167136,10.05,10.8519,10.02,10.68,167136,0.0,1.0
2023-04-21,10.11,10.35,9.8,10.03,199571,10.11,10.35,9.8,10.03,199571,0.0,1.0
2023-04-24,10.04,10.34,9.72,10.06,127590,10.04,10.34,9.72,10.06,127590,0.0,1.0
2023-04-25,9.73,10.15,9.71,10.01,118338,9.73,10.15,9.71,10.01,118338,0.0,1.0
2023-04-26,9.26,9.9399,9.21,9.82,141316,9.26,9.9399,9.21,9.82,141316,0.0,1.0
2023-04-27,9.26,9.56,9.21,9.35,117459,9.26,9.56,9.21,9.35,117459,0.0,1.0
2023-04-28,8.92,9.27,8.83,9.15,184142,8.92,9.27,8.83,9.15,184142,0.0,1.0
2023-05-01,8.79,9.09,8.76,9.0,101634,8.79,9.09,8.76,9.0,101634,0.0,1.0
2023-05-02,8.62,8.95,8.51,8.73,115669,8.62,8.95,8.51,8.73,115669,0.0,1.0
2023-05-03,9.03,9.3046,8.5972,8.65,157281,9.03,9.3046,8.5972,8.65,157281,0.0,1.0
2023-05-04,9.17,9.17,8.8,8.99,65339,9.17,9.17,8.8,8.99,65339,0.0,1.0
2023-05-05,9.7,9.8,9.19,9.35,81486,9.7,9.8,9.19,9.35,81486,0.0,1.0
2023-05-08,9.85,10.19,9.4,9.81,87344,9.85,10.19,9.4,9.81,87344,0.0,1.0
2023-05-09,9.92,9.97,9.5,9.74,96847,9.92,9.97,9.5,9.74,96847,0.0,1.0
2023-05-10,9.79,10.36,9.79,10.05,115302,9.79,10.36,9.79,10.05,115302,0.0,1.0
2023-05-11,9.77,9.93,9.405,9.83,65912,9.77,9.93,9.405,9.83,65912,0.0,1.0
2023-05-12,9.87,10.0365,9.57,9.76,80503,9.87,10.0365,9.57,9.76,80503,0.0,1.0
2023-05-15,10.03,10.1772,9.622,10.0,161012,10.03,10.1772,9.622,10.0,161012,0.0,1.0
2023-05-16,10.55,12.25,10.461,12.22,1108446,10.55,12.25,10.461,12.22,1108446,0.0,1.0
2023-05-17,12.05,12.22,10.56,10.56,531720,12.05,12.22,10.56,10.56,531720,0.0,1.0
2023-05-18,11.86,12.25,11.39,11.91,255980,11.86,12.25,11.39,11.91,255980,0.0,1.0
2023-05-19,11.56,12.06,11.4201,11.88,127535,11.56,12.06,11.4201,11.88,127535,0.0,1.0
2023-05-22,13.21,13.23,11.69,11.7,403662,13.21,13.23,11.69,11.7,403662,0.0,1.0
2023-05-23,12.64,13.66,12.5501,13.2,225666,12.64,13.66,12.5501,13.2,225666,0.0,1.0
2023-05-24,12.43,12.825,12.1306,12.58,153823,12.43,12.825,12.1306,12.58,153823,0.0,1.0
2023-05-25,11.8,12.69,11.64,12.43,212662,11.8,12.69,11.64,12.43,212662,0.0,1.0
2023-05-26,12.04,12.28,11.76,11.77,96546,12.04,12.28,11.76,11.77,96546,0.0,1.0
2023-05-30,11.7,12.365,11.39,12.21,117261,11.7,12.365,11.39,12.21,117261,0.0,1.0
2023-05-31,11.88,11.885,11.15,11.63,89437,11.88,11.885,11.15,11.63,89437,0.0,1.0
2023-06-01,11.87,12.1,11.62,11.9,90452,11.87,12.1,11.62,11.9,90452,0.0,1.0
2023-06-02,11.92,12.12,11.53,12.03,90972,11.92,12.12,11.53,12.03,90972,0.0,1.0
2023-06-05,11.3,11.9,11.23,11.58,107622,11.3,11.9,11.23,11.58,107622,0.0,1.0
2023-06-06,11.98,12.0,11.23,11.23,102190,11.98,12.0,11.23,11.23,102190,0.0,1.0
2023-06-07,11.62,12.27,11.4746,12.12,151474,11.62,12.27,11.4746,12.12,151474,0.0,1.0
2023-06-08,11.46,11.84,11.35,11.64,68806,11.46,11.84,11.35,11.64,68806,0.0,1.0
2023-06-09,10.9,11.565,10.78,11.53,136355,10.9,11.565,10.78,11.53,136355,0.0,1.0
2023-06-12,10.7,10.85,10.42,10.85,146599,10.7,10.85,10.42,10.85,146599,0.0,1.0
2023-06-13,11.4,11.63,10.7,10.7,185544,11.4,11.63,10.7,10.7,185544,0.0,1.0
2023-06-14,10.8,11.58,10.66,11.45,164970,10.8,11.58,10.66,11.45,164970,0.0,1.0
2023-06-15,10.48,11.18,10.41,10.94,292787,10.48,11.18,10.41,10.94,292787,0.0,1.0
2023-06-16,9.94,10.5753,9.59,10.5,711516,9.94,10.5753,9.59,10.5,711516,0.0,1.0
2023-06-20,10.6,11.15,9.93,9.96,1008110,10.6,11.15,9.93,9.96,1008110,0.0,1.0
2023-06-21,10.38,10.48,9.99,10.36,274625,10.38,10.48,9.99,10.36,274625,0.0,1.0
2023-06-22,10.22,10.59,10.13,10.26,214654,10.22,10.59,10.13,10.26,214654,0.0,1.0
2023-06-23,10.53,10.54,10.125,10.2,212653,10.53,10.54,10.125,10.2,212653,0.0,1.0
2023-06-26,10.14,10.7342,10.045,10.44,128236,10.14,10.7342,10.045,10.44,128236,0.0,1.0
2023-06-27,10.41,10.57,9.94,10.09,206200,10.41,10.57,9.94,10.09,206200,0.0,1.0
2023-06-28,10.5,10.6,10.25,10.5,117909,10.5,10.6,10.25,10.5,117909,0.0,1.0
2023-06-29,10.64,10.91,10.38,10.45,304256,10.64,10.91,10.38,10.45,304256,0.0,1.0
2023-06-30,10.35,10.84,10.34,10.71,99117,10.35,10.84,10.34,10.71,99117,0.0,1.0
2023-07-03,10.43,10.63,10.22,10.4,72760,10.43,10.63,10.22,10.4,72760,0.0,1.0
2023-07-05,10.26,10.42,10.07,10.35,103317,10.26,10.42,10.07,10.35,103317,0.0,1.0
2023-07-06,9.86,10.21,9.6034,10.13,207471,9.86,10.21,9.6034,10.13,207471,0.0,1.0
2023-07-07,10.04,10.23,9.79,9.79,104108,10.04,10.23,9.79,9.79,104108,0.0,1.0
2023-07-10,10.15,10.2496,9.8,10.0,90445,10.15,10.2496,9.8,10.0,90445,0.0,1.0
2023-07-11,10.13,10.2,9.95,10.15,97328,10.13,10.2,9.95,10.15,97328,0.0,1.0
2023-07-12,10.48,10.63,10.0,10.23,289655,10.48,10.63,10.0,10.23,289655,0.0,1.0
2023-07-13,11.51,11.66,10.5,10.65,811493,11.51,11.66,10.5,10.65,811493,0.0,1.0
2023-07-14,11.24,12.16,11.1,11.8,345966,11.24,12.16,11.1,11.8,345966,0.0,1.0
2023-07-17,12.25,12.38,11.0515,11.28,380341,12.25,12.38,11.0515,11.28,380341,0.0,1.0
2023-07-18,12.1,12.5,11.92,12.24,292149,12.1,12.5,11.92,12.24,292149,0.0,1.0
2023-07-19,12.4,12.57,11.9737,12.11,139117,12.4,12.57,11.9737,12.11,139117,0.0,1.0
2023-07-20,11.77,12.53,11.75,12.42,162703,11.77,12.53,11.75,12.42,162703,0.0,1.0
2023-07-21,11.49,11.98,11.34,11.83,158961,11.49,11.98,11.34,11.83,158961,0.0,1.0
2023-07-24,11.45,11.74,11.27,11.49,131133,11.45,11.74,11.27,11.49,131133,0.0,1.0
2023-07-25,10.89,11.55,10.82,11.4,151462,10.89,11.55,10.82,11.4,151462,0.0,1.0
2023-07-26,11.03,11.17,10.8328,10.88,85305,11.03,11.17,10.8328,10.88,85305,0.0,1.0
2023-07-27,10.42,11.465,10.37,11.26,122212,10.42,11.465,10.37,11.26,122212,0.0,1.0
2023-07-28,10.7,10.74,10.35,10.49,146532,10.7,10.74,10.35,10.49,146532,0.0,1.0
2023-07-31,11.48,11.51,10.73,10.73,200011,11.48,11.51,10.73,10.73,200011,0.0,1.0
2023-08-01,11.42,11.5,11.05,11.5,146339,11.42,11.5,11.05,11.5,146339,0.0,1.0
2023-08-02,10.72,11.2,10.25,11.15,258917,10.72,11.2,10.25,11.15,258917,0.0,1.0
2023-08-03,10.56,11.25,10.55,10.55,163463,10.56,11.25,10.55,10.55,163463,0.0,1.0
2023-08-04,10.4,10.7291,10.33,10.56,93040,10.4,10.7291,10.33,10.56,93040,0.0,1.0
2023-08-07,9.96,10.43,9.72,10.43,145973,9.96,10.43,9.72,10.43,145973,0.0,1.0
2023-08-08,9.96,9.96,9.4501,9.91,154536,9.96,9.96,9.4501,9.91,154536,0.0,1.0
2023-08-09,9.9,10.01,9.56,9.97,132622,9.9,10.01,9.56,9.97,132622,0.0,1.0
2023-08-10,9.74,10.25,9.64,9.89,206456,9.74,10.25,9.64,9.89,206456,0.0,1.0
2023-08-11,9.38,9.7,9.206,9.55,274355,9.38,9.7,9.206,9.55,274355,0.0,1.0
2023-08-14,9.61,9.89,9.182,9.38,359109,9.61,9.89,9.182,9.38,359109,0.0,1.0
2023-08-15,9.05,10.2503,9.03,10.2,349628,9.05,10.2503,9.03,10.2,349628,0.0,1.0
2023-08-16,8.61,9.193,8.58,9.11,370256,8.61,9.193,8.58,9.11,370256,0.0,1.0
2023-08-17,8.24,8.7391,7.98,8.66,386750,8.24,8.7391,7.98,8.66,386750,0.0,1.0
2023-08-18,8.23,8.4499,8.08,8.13,200658,8.23,8.4499,8.08,8.13,200658,0.0,1.0
2023-08-21,8.49,8.62,8.14,8.25,176087,8.49,8.62,8.14,8.25,176087,0.0,1.0
2023-08-22,8.5,8.72,8.3,8.6,104699,8.5,8.72,8.3,8.6,104699,0.0,1.0
2023-08-23,8.59,8.74,8.44,8.49,88012,8.59,8.74,8.44,8.49,88012,0.0,1.0
2023-08-24,7.73,8.53,7.72,8.53,308686,7.73,8.53,7.72,8.53,308686,0.0,1.0
2023-08-25,8.33,8.41,7.89,7.92,185414,8.33,8.41,7.89,7.92,185414,0.0,1.0
2023-08-28,8.3,8.6,8.22,8.43,185104,8.3,8.6,8.22,8.43,185104,0.0,1.0
2023-08-29,8.63,8.75,8.2,8.3,160536,8.63,8.75,8.2,8.3,160536,0.0,1.0
2023-08-30,8.68,8.68,8.45,8.59,89030,8.68,8.68,8.45,8.59,89030,0.0,1.0
2023-08-31,8.7,8.81,8.575,8.68,95008,8.7,8.81,8.575,8.68,95008,0.0,1.0
2023-09-01,8.7,8.94,8.65,8.71,79935,8.7,8.94,8.65,8.71,79935,0.0,1.0
2023-09-05,8.8,8.89,8.6189,8.65,67631,8.8,8.89,8.6189,8.65,67631,0.0,1.0
2023-09-06,8.2,8.78,8.16,8.78,131037,8.2,8.78,8.16,8.78,131037,0.0,1.0
2023-09-07,8.07,8.11,7.685,8.11,137358,8.07,8.11,7.685,8.11,137358,0.0,1.0
2023-09-08,8.0,8.0799,7.91,8.0,106480,8.0,8.0799,7.91,8.0,106480,0.0,1.0
2023-09-11,7.8,8.1,7.78,8.04,93507,7.8,8.1,7.78,8.04,93507,0.0,1.0
2023-09-12,8.5,8.64,7.84,7.88,234483,8.5,8.64,7.84,7.88,234483,0.0,1.0
2023-09-13,8.29,8.73,8.28,8.55,149381,8.29,8.73,8.28,8.55,149381,0.0,1.0
2023-09-14,8.46,8.668,8.21,8.3,98174,8.46,8.668,8.21,8.3,98174,0.0,1.0
2023-09-15,7.96,8.42,7.96,8.37,364486,7.96,8.42,7.96,8.37,364486,0.0,1.0
2023-09-18,7.83,8.19,7.83,8.01,104658,7.83,8.19,7.83,8.01,104658,0.0,1.0
2023-09-19,7.82,7.9824,7.71,7.85,152408,7.82,7.9824,7.71,7.85,152408,0.0,1.0
2023-09-20,7.71,8.01,7.71,7.89,54807,7.71,8.01,7.71,7.89,54807,0.0,1.0
2023-09-21,7.1,7.67,7.05,7.51,302248,7.1,7.67,7.05,7.51,302248,0.0,1.0
2023-09-22,7.06,7.23,7.04,7.1,95131,7.06,7.23,7.04,7.1,95131,0.0,1.0
2023-09-25,7.67,7.76,7.021,7.04,116045,7.67,7.76,7.021,7.04,116045,0.0,1.0
2023-09-26,7.36,7.73,7.28,7.65,85328,7.36,7.73,7.28,7.65,85328,0.0,1.0
2023-09-27,7.48,7.7257,7.42,7.44,39150,7.48,7.7257,7.42,7.44,39150,0.0,1.0
2023-09-28,7.49,7.6199,7.17,7.5,213458,7.49,7.6199,7.17,7.5,213458,0.0,1.0
2023-09-29,7.38,7.76,7.32,7.57,61569,7.38,7.76,7.32,7.57,61569,0.0,1.0
2023-10-02,7.07,7.48,7.0,7.38,117637,7.07,7.48,7.0,7.38,117637,0.0,1.0
2023-10-03,7.13,7.1899,6.95,7.02,75384,7.13,7.1899,6.95,7.02,75384,0.0,1.0
2023-10-04,7.02,7.1329,6.9602,7.11,93562,7.02,7.1329,6.9602,7.11,93562,0.0,1.0
2023-10-05,6.85,7.039,6.7796,6.95,98322,6.85,7.039,6.7796,6.95,98322,0.0,1.0
2023-10-06,7.17,7.25,6.79,6.82,80817,7.17,7.25,6.79,6.82,80817,0.0,1.0
2023-10-09,6.92,7.1,6.8,6.91,73272,6.92,7.1,6.8,6.91,73272,0.0,1.0
2023-10-10,7.7,7.765,6.93,6.93,107103,7.7,7.765,6.93,6.93,107103,0.0,1.0
2023-10-11,7.06,7.96,6.97,7.72,261248,7.06,7.96,6.97,7.72,261248,0.0,1.0
2023-10-12,6.98,7.1641,6.779,7.15,74579,6.98,7.1641,6.779,7.15,74579,0.0,1.0
2023-10-13,7.11,7.23,6.9,7.0,101716,7.11,7.23,6.9,7.0,101716,0.0,1.0
2023-10-16,7.18,7.37,7.07,7.22,84956,7.18,7.37,7.07,7.22,84956,0.0,1.0
2023-10-17,7.14,7.3,7.05,7.12,67230,7.14,7.3,7.05,7.12,67230,0.0,1.0
2023-10-18,6.75,7.1,6.73,7.1,94674,6.75,7.1,6.73,7.1,94674,0.0,1.0
2023-10-19,6.75,6.8865,6.6401,6.72,59424,6.75,6.8865,6.6401,6.72,59424,0.0,1.0
2023-10-20,6.29,6.7,6.21,6.66,166413,6.29,6.7,6.21,6.66,166413,0.0,1.0
2023-10-23,5.98,6.27,5.95,6.2,161940,5.98,6.27,5.95,6.2,161940,0.0,1.0
2023-10-24,5.77,6.2,5.71,6.13,200520,5.77,6.2,5.71,6.13,200520,0.0,1.0
2023-10-25,5.65,5.7713,5.468,5.77,205608,5.65,5.7713,5.468,5.77,205608,0.0,1.0
2023-10-26,5.7,5.8893,5.6,5.61,77485,5.7,5.8893,5.6,5.61,77485,0.0,1.0
2023-10-27,5.51,5.72,5.49,5.7,100726,5.51,5.72,5.49,5.7,100726,0.0,1.0
2023-10-30,5.44,5.7396,5.25,5.45,151658,5.44,5.7396,5.25,5.45,151658,0.0,1.0
2023-10-31,5.48,5.5896,5.31,5.41,93996,5.48,5.5896,5.31,5.41,93996,0.0,1.0
2023-11-01,5.35,5.51,5.22,5.5,67875,5.35,5.51,5.22,5.5,67875,0.0,1.0
2023-11-02,5.59,5.7326,5.46,5.47,95071,5.59,5.7326,5.46,5.47,95071,0.0,1.0
2023-11-03,6.105,6.205,5.76,5.76,167651,6.105,6.205,5.76,5.76,167651,0.0,1.0
2023-11-06,5.95,6.15,5.9201,6.12,113479,5.95,6.15,5.9201,6.12,113479,0.0,1.0
2023-11-07,6.1,6.175,5.87,5.9,136585,6.1,6.175,5.87,5.9,136585,0.0,1.0
2023-11-08,6.04,6.12,5.88,6.12,88314,6.04,6.12,5.88,6.12,88314,0.0,1.0
2023-11-09,5.95,6.15,5.94,6.11,98201,5.95,6.15,5.94,6.11,98201,0.0,1.0
2023-11-10,6.015,6.07,5.85,5.97,112669,6.015,6.07,5.85,5.97,112669,0.0,1.0
2023-11-13,6.06,6.1523,5.9101,5.99,92866,6.06,6.1523,5.9101,5.99,92866,0.0,1.0
2023-11-14,7.3,7.38,6.11,6.39,371953,7.3,7.38,6.11,6.39,371953,0.0,1.0
2023-11-15,6.61,7.42,6.57,7.35,260457,6.61,7.42,6.57,7.35,260457,0.0,1.0
2023-11-16,6.18,6.6,6.17,6.6,100654,6.18,6.6,6.17,6.6,100654,0.0,1.0
2023-11-17,5.99,6.3,5.91,6.3,112729,5.99,6.3,5.91,6.3,112729,0.0,1.0
2023-11-20,5.58,6.2122,5.555,6.07,222136,5.58,6.2122,5.555,6.07,222136,0.0,1.0
2023-11-21,5.59,5.6814,5.51,5.6,150580,5.59,5.6814,5.51,5.6,150580,0.0,1.0
2023-11-22,5.58,5.74,5.52,5.7,104757,5.58,5.74,5.52,5.7,104757,0.0,1.0
2023-11-24,5.85,5.9233,5.6,5.64,74765,5.85,5.9233,5.6,5.64,74765,0.0,1.0
2023-11-27,5.82,5.8699,5.65,5.72,154283,5.82,5.8699,5.65,5.72,154283,0.0,1.0
2023-11-28,6.14,6.3852,5.802,5.83,253818,6.14,6.3852,5.802,5.83,253818,0.0,1.0
2023-11-29,6.02,6.57,6.01,6.28,166624,6.02,6.57,6.01,6.28,166624,0.0,1.0
2023-11-30,5.72,6.13,5.71,6.13,131423,5.72,6.13,5.71,6.13,131423,0.0,1.0
2023-12-01,5.74,6.0,5.67,5.76,214456,5.74,6.0,5.67,5.76,214456,0.0,1.0
2023-12-04,5.5,5.99,5.46,5.9,191196,5.5,5.99,5.46,5.9,191196,0.0,1.0
2023-12-05,5.33,5.57,5.23,5.49,156576,5.33,5.57,5.23,5.49,156576,0.0,1.0
2023-12-06,5.21,5.4804,5.14,5.39,103163,5.21,5.4804,5.14,5.39,103163,0.0,1.0
2023-12-07,5.03,5.3472,5.01,5.23,193241,5.03,5.3472,5.01,5.23,193241,0.0,1.0
2023-12-08,5.33,5.37,5.0,5.0,128647,5.33,5.37,5.0,5.0,128647,0.0,1.0
2023-12-11,5.52,5.7,5.3501,5.46,171985,5.52,5.7,5.3501,5.46,171985,0.0,1.0
2023-12-12,5.53,5.6,5.23,5.5,125435,5.53,5.6,5.23,5.5,125435,0.0,1.0
2023-12-13,5.99,6.0,5.4362,5.48,184058,5.99,6.0,5.4362,5.48,184058,0.0,1.0
2023-12-14,6.61,6.96,6.13,6.14,403739,6.61,6.96,6.13,6.14,403739,0.0,1.0
2023-12-15,6.51,6.84,6.33,6.6,135418,6.51,6.84,6.33,6.6,135418,0.0,1.0
2023-12-18,6.23,6.5882,6.1038,6.43,120248,6.23,6.5882,6.1038,6.43,120248,0.0,1.0
2023-12-19,6.39,6.54,6.23,6.23,114958,6.39,6.54,6.23,6.23,114958,0.0,1.0
2023-12-20,6.275,7.06,6.27,6.33,332928,6.275,7.06,6.27,6.33,332928,0.0,1.0
2023-12-21,6.71,7.04,6.37,6.37,385116,6.71,7.04,6.37,6.37,385116,0.0,1.0
2023-12-22,7.05,7.27,6.69,6.8,274139,7.05,7.27,6.69,6.8,274139,0.0,1.0
2023-12-26,7.55,7.76,7.06,7.19,423353,7.55,7.76,7.06,7.19,423353,0.0,1.0
2023-12-27,7.53,7.75,7.1701,7.68,354406,7.53,7.75,7.1701,7.68,354406,0.0,1.0
2023-12-28,7.63,7.99,7.14,7.43,1027343,7.63,7.99,7.14,7.43,1027343,0.0,1.0
2023-12-29,7.09,7.68,7.08,7.62,363749,7.09,7.68,7.08,7.62,363749,0.0,1.0
2024-01-02,6.66,7.25,6.6,6.99,216476,6.66,7.25,6.6,6.99,216476,0.0,1.0
2024-01-03,6.37,6.62,6.26,6.62,162412,6.37,6.62,6.26,6.62,162412,0.0,1.0
2024-01-04,6.46,6.54,6.26,6.32,110107,6.46,6.54,6.26,6.32,110107,0.0,1.0
2024-01-05,6.07,6.58,6.06,6.36,142575,6.07,6.58,6.06,6.36,142575,0.0,1.0
2024-01-08,6.19,6.365,6.06,6.07,83841,6.19,6.365,6.06,6.07,83841,0.0,1.0
2024-01-09,6.11,6.27,6.05,6.05,70325,6.11,6.27,6.05,6.05,70325,0.0,1.0
2024-01-10,5.95,6.1,5.87,6.1,110649,5.95,6.1,5.87,6.1,110649,0.0,1.0
2024-01-11,5.76,5.9,5.56,5.9,139596,5.76,5.9,5.56,5.9,139596,0.0,1.0
2024-01-12,5.63,5.93,5.585,5.81,87015,5.63,5.93,5.585,5.81,87015,0.0,1.0
2024-01-16,5.9,5.9346,5.5601,5.9,168216,5.9,5.9346,5.5601,5.9,168216,0.0,1.0
2024-01-17,5.69,5.77,5.54,5.77,136461,5.69,5.77,5.54,5.77,136461,0.0,1.0
2024-01-18,5.79,5.817,5.62,5.76,115597,5.79,5.817,5.62,5.76,115597,0.0,1.0
2024-01-19,5.89,5.92,5.61,5.82,112745,5.89,5.92,5.61,5.82,112745,0.0,1.0
2024-01-22,6.45,6.48,5.9033,5.92,142155,6.45,6.48,5.9033,5.92,142155,0.0,1.0
2024-01-23,7.02,7.3487,6.54,6.54,332504,7.02,7.3487,6.54,6.54,332504,0.0,1.0
2024-01-24,6.85,7.315,6.83,7.29,190543,6.85,7.315,6.83,7.29,190543,0.0,1.0
2024-01-25,6.19,6.95,6.19,6.95,133809,6.19,6.95,6.19,6.95,133809,0.0,1.0
2024-01-26,6.31,6.45,6.21,6.25,60392,6.31,6.45,6.21,6.25,60392,0.0,1.0
2024-01-29,6.89,6.95,6.2313,6.3,70518,6.89,6.95,6.2313,6.3,70518,0.0,1.0
2024-01-30,6.685,6.94,6.66,6.87,53834,6.685,6.94,6.66,6.87,53834,0.0,1.0
2024-01-31,6.83,7.1888,6.56,6.61,117706,6.83,7.1888,6.56,6.61,117706,0.0,1.0
2024-02-01,7.25,7.32,6.76,6.78,141735,7.25,7.32,6.76,6.78,141735,0.0,1.0
2024-02-02,7.28,7.29,6.81,7.12,98180,7.28,7.29,6.81,7.12,98180,0.0,1.0
2024-02-05,6.96,7.3,6.845,7.29,116390,6.96,7.3,6.845,7.29,116390,0.0,1.0
2024-02-06,7.4,7.43,6.92,6.96,109143,7.4,7.43,6.92,6.96,109143,0.0,1.0
2024-02-07,7.5,7.53,7.2223,7.5,92597,7.5,7.53,7.2223,7.5,92597,0.0,1.0
2024-02-08,7.43,7.68,7.4,7.54,112549,7.43,7.68,7.4,7.54,112549,0.0,1.0
2024-02-09,7.15,7.5904,7.07,7.51,145305,7.15,7.5904,7.07,7.51,145305,0.0,1.0
2024-02-12,7.29,7.3499,7.0,7.15,127319,7.29,7.3499,7.0,7.15,127319,0.0,1.0
2024-02-13,7.54,7.75,6.9,7.0,196814,7.54,7.75,6.9,7.0,196814,0.0,1.0
2024-02-14,8.37,8.38,7.63,7.69,279622,8.37,8.38,7.63,7.69,279622,0.0,1.0
2024-02-15,7.94,8.4784,7.86,8.39,158558,7.94,8.4784,7.86,8.39,158558,0.0,1.0
2024-02-16,7.745,8.0599,7.56,7.76,146433,7.745,8.0599,7.56,7.76,146433,0.0,1.0
2024-02-20,7.09,7.65,6.93,7.65,178871,7.09,7.65,6.93,7.65,178871,0.0,1.0
2024-02-21,7.03,7.3199,6.91,7.01,82555,7.03,7.3199,6.91,7.01,82555,0.0,1.0
2024-02-22,6.7,7.226,6.635,7.2,155350,6.7,7.226,6.635,7.2,155350,0.0,1.0
2024-02-23,6.98,7.0496,6.6108,6.97,88398,6.98,7.0496,6.6108,6.97,88398,0.0,1.0
2024-02-26,6.98,7.15,6.86,7.03,113910,6.98,7.15,6.86,7.03,113910,0.0,1.0
2024-02-27,6.89,7.14,6.81,7.14,73597,6.89,7.14,6.81,7.14,73597,0.0,1.0
2024-02-28,6.85,6.935,6.71,6.8,79650,6.85,6.935,6.71,6.8,79650,0.0,1.0
2024-02-29,7.0,7.28,6.81,7.05,102127,7.0,7.28,6.81,7.05,102127,0.0,1.0
2024-03-01,7.11,7.3,6.9,6.99,85167,7.11,7.3,6.9,6.99,85167,0.0,1.0
2024-03-04,6.89,7.2899,6.7601,7.19,93077,6.89,7.2899,6.7601,7.19,93077,0.0,1.0
2024-03-05,6.66,6.88,6.61,6.75,122449,6.66,6.88,6.61,6.75,122449,0.0,1.0
2024-03-06,6.87,7.05,6.6458,6.82,90700,6.87,7.05,6.6458,6.82,90700,0.0,1.0
2024-03-07,6.94,7.07,6.85,6.98,68554,6.94,7.07,6.85,6.98,68554,0.0,1.0
2024-03-08,7.09,7.27,7.03,7.06,78173,7.09,7.27,7.03,7.06,78173,0.0,1.0
2024-03-11,6.94,7.155,6.895,7.07,40990,6.94,7.155,6.895,7.07,40990,0.0,1.0
2024-03-12,7.27,7.28,7.05,7.2,71967,7.27,7.28,7.05,7.2,71967,0.0,1.0
2024-03-13,7.24,7.3,7.1,7.26,55474,7.24,7.3,7.1,7.26,55474,0.0,1.0
2024-03-14,6.96,7.24,6.81,7.24,66546,6.96,7.24,6.81,7.24,66546,0.0,1.0
2024-03-15,6.92,6.99,6.72,6.91,78890,6.92,6.99,6.72,6.91,78890,0.0,1.0
2024-03-18,6.87,6.99,6.78,6.9,51428,6.87,6.99,6.78,6.9,51428,0.0,1.0
2024-03-19,7.02,7.06,6.75,6.79,76394,7.02,7.06,6.75,6.79,76394,0.0,1.0
2024-03-20,7.13,7.19,6.92,6.98,43985,7.13,7.19,6.92,6.98,43985,0.0,1.0
2024-03-21,6.98,7.2071,6.82,7.15,63804,6.98,7.2071,6.82,7.15,63804,0.0,1.0
2024-03-22,6.67,6.93,6.62,6.93,119750,6.67,6.93,6.62,6.93,119750,0.0,1.0
2024-03-25,6.72,6.81,6.645,6.65,49421,6.72,6.81,6.645,6.65,49421,0.0,1.0
2024-03-26,6.68,6.82,6.6398,6.79,64593,6.68,6.82,6.6398,6.79,64593,0.0,1.0
2024-03-27,6.92,6.98,6.755,6.84,57467,6.92,6.98,6.755,6.84,57467,0.0,1.0
2024-03-28,6.8,6.99,6.8,6.925,46397,6.8,6.99,6.8,6.925,46397,0.0,1.0
2024-04-01,6.6,6.9098,6.55,6.8,101387,6.6,6.9098,6.55,6.8,101387,0.0,1.0
2024-04-02,6.33,6.65,6.28,6.65,110599,6.33,6.65,6.28,6.65,110599,0.0,1.0
2024-04-03,6.52,6.52,6.17,6.25,97832,6.52,6.52,6.17,6.25,97832,0.0,1.0
2024-04-04,6.39,6.66,6.35,6.59,73217,6.39,6.66,6.35,6.59,73217,0.0,1.0
2024-04-05,6.37,6.6,6.3,6.32,76245,6.37,6.6,6.3,6.32,76245,0.0,1.0
2024-04-08,5.92,6.46,5.92,6.46,182156,5.92,6.46,5.92,6.46,182156,0.0,1.0
2024-04-09,6.085,6.12,5.75,5.96,140154,6.085,6.12,5.75,5.96,140154,0.0,1.0
2024-04-10,5.64,6.0521,5.46,6.0,190334,5.64,6.0521,5.46,6.0,190334,0.0,1.0
2024-04-11,5.75,5.8922,5.5,5.64,105875,5.75,5.8922,5.5,5.64,105875,0.0,1.0
2024-04-12,5.59,5.84,5.51,5.72,49557,5.59,5.84,5.51,5.72,49557,0.0,1.0
2024-04-15,5.295,5.73,5.23,5.59,141770,5.295,5.73,5.23,5.59,141770,0.0,1.0
2024-04-16,5.52,5.54,5.14,5.26,105106,5.52,5.54,5.14,5.26,105106,0.0,1.0
2024-04-17,6.2,6.49,5.7,5.7,226973,6.2,6.49,5.7,5.7,226973,0.0,1.0
2024-04-18,6.4,6.82,6.14,6.56,154920,6.4,6.82,6.14,6.56,154920,0.0,1.0
2024-04-19,6.14,6.51,6.05,6.36,160075,6.14,6.51,6.05,6.36,160075,0.0,1.0
2024-04-22,5.93,6.15,5.66,6.15,127968,5.93,6.15,5.66,6.15,127968,0.0,1.0
2024-04-23,6.6,6.65,5.92,5.92,122764,6.6,6.65,5.92,5.92,122764,0.0,1.0
2024-04-24,6.33,6.68,6.22,6.67,75396,6.33,6.68,6.22,6.67,75396,0.0,1.0
2024-04-25,6.43,6.5899,6.15,6.21,64132,6.43,6.5899,6.15,6.21,64132,0.0,1.0
2024-04-26,6.54,6.58,6.334,6.43,66436,6.54,6.58,6.334,6.43,66436,0.0,1.0
2024-04-29,6.39,6.64,6.2705,6.58,86033,6.39,6.64,6.2705,6.58,86033,0.0,1.0
2024-04-30,6.5,6.6494,6.28,6.4,99799,6.5,6.6494,6.28,6.4,99799,0.0,1.0
2024-05-01,6.5,6.66,6.3201,6.57,43682,6.5,6.66,6.3201,6.57,43682,0.0,1.0
2024-05-02,6.54,6.6,6.3957,6.51,30243,6.54,6.6,6.3957,6.51,30243,0.0,1.0
2024-05-03,6.21,6.6456,6.1487,6.61,96235,6.21,6.6456,6.1487,6.61,96235,0.0,1.0
2024-05-06,6.215,6.38,6.09,6.33,156190,6.215,6.38,6.09,6.33,156190,0.0,1.0
2024-05-07,6.36,6.4899,6.1,6.19,98294,6.36,6.4899,6.1,6.19,98294,0.0,1.0
2024-05-08,6.3,6.465,6.2124,6.3,40425,6.3,6.465,6.2124,6.3,40425,0.0,1.0
2024-05-09,6.25,6.3899,6.22,6.35,41875,6.25,6.3899,6.22,6.35,41875,0.0,1.0
2024-05-10,6.21,6.2899,6.1001,6.25,64097,6.21,6.2899,6.1001,6.25,64097,0.0,1.0
2024-05-13,6.27,6.43,6.13,6.2,80210,6.27,6.43,6.13,6.2,80210,0.0,1.0
2024-05-14,6.25,6.45,6.19,6.3,118034,6.25,6.45,6.19,6.3,118034,0.0,1.0
2024-05-15,6.25,6.39,6.0501,6.39,110932,6.25,6.39,6.0501,6.39,110932,0.0,1.0
2024-05-16,6.32,6.46,6.1,6.25,131079,6.32,6.46,6.1,6.25,131079,0.0,1.0
2024-05-17,6.11,6.35,6.1,6.35,88213,6.11,6.35,6.1,6.35,88213,0.0,1.0
2024-05-20,6.49,6.72,6.12,6.12,290898,6.49,6.72,6.12,6.12,290898,0.0,1.0
2024-05-21,5.85,6.19,5.53,6.11,347365,5.85,6.19,5.53,6.11,347365,0.0,1.0
2024-05-22,6.11,6.3,5.85,5.98,207167,6.11,6.3,5.85,5.98,207167,0.0,1.0
2024-05-23,6.29,6.4369,6.02,6.11,155958,6.29,6.4369,6.02,6.11,155958,0.0,1.0
2024-05-24,6.23,6.4112,6.06,6.39,101947,6.23,6.4112,6.06,6.39,101947,0.0,1.0
2024-05-28,6.11,6.45,6.11,6.16,145345,6.11,6.45,6.11,6.16,145345,0.0,1.0
2024-05-29,6.18,6.27,6.06,6.06,102062,6.18,6.27,6.06,6.06,102062,0.0,1.0
2024-05-30,5.98,6.25,5.9606,6.18,80713,5.98,6.25,5.9606,6.18,80713,0.0,1.0
2024-05-31,5.82,6.14,5.75,6.14,138741,5.82,6.14,5.75,6.14,138741,0.0,1.0
2024-06-03,5.79,5.9299,5.53,5.88,119606,5.79,5.9299,5.53,5.88,119606,0.0,1.0
2024-06-04,5.9,5.96,5.59,5.7,71624,5.9,5.96,5.59,5.7,71624,0.0,1.0
2024-06-05,6.02,6.04,5.915,5.92,102714,6.02,6.04,5.915,5.92,102714,0.0,1.0
2024-06-06,6.0,6.07,5.9519,5.96,43354,6.0,6.07,5.9519,5.96,43354,0.0,1.0
2024-06-07,5.88,5.96,5.795,5.95,62175,5.88,5.96,5.795,5.95,62175,0.0,1.0
2024-06-10,5.75,5.8044,5.65,5.78,84007,5.75,5.8044,5.65,5.78,84007,0.0,1.0
2024-06-11,5.78,5.8,5.66,5.75,57685,5.78,5.8,5.66,5.75,57685,0.0,1.0
2024-06-12,5.86,5.955,5.745,5.91,97561,5.86,5.955,5.745,5.91,97561,0.0,1.0
2024-06-13,5.83,5.9033,5.74,5.86,42693,5.83,5.9033,5.74,5.86,42693,0.0,1.0
2024-06-14,5.85,5.88,5.68,5.76,28909,5.85,5.88,5.68,5.76,28909,0.0,1.0
2024-06-17,5.65,5.8397,5.56,5.72,55886,5.65,5.8397,5.56,5.72,55886,0.0,1.0
2024-06-18,5.28,5.67,5.25,5.63,101956,5.28,5.67,5.25,5.63,101956,0.0,1.0
2024-06-20,5.06,5.26,5.05,5.26,110055,5.06,5.26,5.05,5.26,110055,0.0,1.0
2024-06-21,5.12,5.135,5.0,5.05,58023,5.12,5.135,5.0,5.05,58023,0.0,1.0
2024-06-24,4.82,5.12,4.73,5.12,135335,4.82,5.12,4.73,5.12,135335,0.0,1.0
2024-06-25,4.37,4.84,4.3,4.84,263562,4.37,4.84,4.3,4.84,263562,0.0,1.0
2024-06-26,4.5,4.56,4.3063,4.41,68477,4.5,4.56,4.3063,4.41,68477,0.0,1.0
2024-06-27,4.65,4.68,4.5001,4.53,58966,4.65,4.68,4.5001,4.53,58966,0.0,1.0
2024-06-28,4.61,4.75,4.48,4.71,102198,4.61,4.75,4.48,4.71,102198,0.0,1.0
2024-07-01,4.37,4.6,4.35,4.6,45994,4.37,4.6,4.35,4.6,45994,0.0,1.0
2024-07-02,5.26,5.3899,4.4463,4.68,490379,5.26,5.3899,4.4463,4.68,490379,0.0,1.0
2024-07-03,5.385,5.58,5.03,5.27,255195,5.385,5.58,5.03,5.27,255195,0.0,1.0
2024-07-05,5.5,5.53,5.15,5.44,215179,5.5,5.53,5.15,5.44,215179,0.0,1.0
2024-07-08,6.49,6.59,5.34,5.5,1228943,6.49,6.59,5.34,5.5,1228943,0.0,1.0
2024-07-09,7.66,7.68,6.55,7.03,1544898,7.66,7.68,6.55,7.03,1544898,0.0,1.0
2024-07-10,6.92,7.6496,6.73,7.42,720057,6.92,7.6496,6.73,7.42,720057,0.0,1.0
2024-07-11,6.71,7.23,6.36,7.0,453257,6.71,7.23,6.36,7.0,453257,0.0,1.0
2024-07-12,6.55,7.088,6.46,6.61,428916,6.55,7.088,6.46,6.61,428916,0.0,1.0
2024-07-15,6.44,6.8039,6.4,6.53,214178,6.44,6.8039,6.4,6.53,214178,0.0,1.0
2024-07-16,6.58,6.7199,6.1713,6.37,220918,6.58,6.7199,6.1713,6.37,220918,0.0,1.0
2024-07-17,6.17,6.55,6.13,6.49,225546,6.17,6.55,6.13,6.49,225546,0.0,1.0
2024-07-18,5.94,6.32,5.89,6.16,201040,5.94,6.32,5.89,6.16,201040,0.0,1.0
2024-07-19,5.97,6.06,5.8,5.95,100429,5.97,6.06,5.8,5.95,100429,0.0,1.0
2024-07-22,6.02,6.1685,5.84,6.02,90649,6.02,6.1685,5.84,6.02,90649,0.0,1.0
2024-07-23,6.12,6.22,5.9168,5.9812,126304,6.12,6.22,5.9168,5.9812,126304,0.0,1.0
2024-07-24,5.96,6.15,5.95,6.05,134854,5.96,6.15,5.95,6.05,134854,0.0,1.0
2024-07-25,5.94,6.24,5.91,5.96,147044,5.94,6.24,5.91,5.96,147044,0.0,1.0
2024-07-26,6.18,6.3088,5.9501,6.03,102695,6.18,6.3088,5.9501,6.03,102695,0.0,1.0
2024-07-29,6.33,6.5,6.1368,6.19,125632,6.33,6.5,6.1368,6.19,125632,0.0,1.0
2024-07-30,6.07,6.43,5.98,6.24,61398,6.07,6.43,5.98,6.24,61398,0.0,1.0
2024-07-31,6.09,6.3,6.0,6.06,63475,6.09,6.3,6.0,6.06,63475,0.0,1.0
2024-08-01,5.74,6.2526,5.73,6.1,187103,5.74,6.2526,5.73,6.1,187103,0.0,1.0
2024-08-02,5.26,5.6,5.26,5.6,148056,5.26,5.6,5.26,5.6,148056,0.0,1.0
2024-08-05,5.05,5.23,4.8239,4.94,200475,5.05,5.23,4.8239,4.94,200475,0.0,1.0
2024-08-06,5.04,5.35,4.95,5.11,83608,5.04,5.35,4.95,5.11,83608,0.0,1.0
2024-08-07,5.23,5.39,5.05,5.16,113946,5.23,5.39,5.05,5.16,113946,0.0,1.0
2024-08-08,5.49,5.54,5.2,5.27,88410,5.49,5.54,5.2,5.27,88410,0.0,1.0
2024-08-09,5.38,5.53,5.27,5.48,60362,5.38,5.53,5.27,5.48,60362,0.0,1.0
2024-08-12,5.46,5.64,5.27,5.27,128049,5.46,5.64,5.27,5.27,128049,0.0,1.0
2024-08-13,5.75,5.87,5.55,5.56,163160,5.75,5.87,5.55,5.56,163160,0.0,1.0
2024-08-14,5.27,5.77,5.12,5.58,248927,5.27,5.77,5.12,5.58,248927,0.0,1.0
2024-08-15,5.04,5.4898,5.04,5.4,149664,5.04,5.4898,5.04,5.4,149664,0.0,1.0
2024-08-16,5.2,5.2909,5.06,5.1,75429,5.2,5.2909,5.06,5.1,75429,0.0,1.0
2024-08-19,5.14,5.32,5.121,5.16,134699,5.14,5.32,5.121,5.16,134699,0.0,1.0
2024-08-20,5.4,5.4,5.1201,5.15,113137,5.4,5.4,5.1201,5.15,113137,0.0,1.0
2024-08-21,5.52,5.57,5.42,5.44,40611,5.52,5.57,5.42,5.44,40611,0.0,1.0
2024-08-22,5.69,5.71,5.4236,5.52,108470,5.69,5.71,5.4236,5.52,108470,0.0,1.0
2024-08-23,5.53,5.8999,5.42,5.75,96933,5.53,5.8999,5.42,5.75,96933,0.0,1.0
2024-08-26,5.26,5.64,5.23,5.47,55557,5.26,5.64,5.23,5.47,55557,0.0,1.0
2024-08-27,5.15,5.3787,5.14,5.25,65492,5.15,5.3787,5.14,5.25,65492,0.0,1.0
2024-08-28,4.9,5.29,4.89,5.19,96337,4.9,5.29,4.89,5.19,96337,0.0,1.0
2024-08-29,4.87,5.12,4.8,4.98,102794,4.87,5.12,4.8,4.98,102794,0.0,1.0
2024-08-30,4.69,4.915,4.57,4.86,105156,4.69,4.915,4.57,4.86,105156,0.0,1.0
2024-09-03,4.46,4.75,4.35,4.68,189940,4.46,4.75,4.35,4.68,189940,0.0,1.0
2024-09-04,4.46,4.64,4.36,4.46,72901,4.46,4.64,4.36,4.46,72901,0.0,1.0
2024-09-05,4.8,4.84,4.49,4.49,175181,4.8,4.84,4.49,4.49,175181,0.0,1.0
2024-09-06,4.57,4.83,4.4737,4.75,53307,4.57,4.83,4.4737,4.75,53307,0.0,1.0
2024-09-09,4.93,5.17,4.6276,4.67,123368,4.93,5.17,4.6276,4.67,123368,0.0,1.0
2024-09-10,4.98,5.0252,4.7,4.99,60860,4.98,5.0252,4.7,4.99,60860,0.0,1.0
2024-09-11,5.2,5.29,4.88,4.92,78377,5.2,5.29,4.88,4.92,78377,0.0,1.0
2024-09-12,5.27,5.3,5.09,5.2,37739,5.27,5.3,5.09,5.2,37739,0.0,1.0
2024-09-13,5.29,5.5,5.22,5.22,64959,5.29,5.5,5.22,5.22,64959,0.0,1.0
2024-09-16,5.36,5.51,5.13,5.51,62229,5.36,5.51,5.13,5.51,62229,0.0,1.0
2024-09-17,5.43,5.45,5.28,5.28,67762,5.43,5.45,5.28,5.28,67762,0.0,1.0
2024-09-18,5.32,5.57,5.195,5.5,80030,5.32,5.57,5.195,5.5,80030,0.0,1.0
2024-09-19,5.14,5.52,5.093,5.52,72688,5.14,5.52,5.093,5.52,72688,0.0,1.0
2024-09-20,4.95,5.27,4.7851,5.14,149857,4.95,5.27,4.7851,5.14,149857,0.0,1.0
2024-09-23,4.83,4.9999,4.83,4.95,60223,4.83,4.9999,4.83,4.95,60223,0.0,1.0
2024-09-24,4.95,5.05,4.79,4.93,69729,4.95,5.05,4.79,4.93,69729,0.0,1.0
2024-09-25,4.85,5.0,4.83,4.96,24138,4.85,5.0,4.83,4.96,24138,0.0,1.0
2024-09-26,4.89,4.935,4.74,4.92,77820,4.89,4.935,4.74,4.92,77820,0.0,1.0
2024-09-27,4.99,5.0509,4.8514,4.96,81314,4.99,5.0509,4.8514,4.96,81314,0.0,1.0
2024-09-30,4.91,5.03,4.87,4.98,47009,4.91,5.03,4.87,4.98,47009,0.0,1.0
2024-10-01,4.78,4.955,4.7,4.92,64410,4.78,4.955,4.7,4.92,64410,0.0,1.0
2024-10-02,4.87,4.99,4.8,4.8,48972,4.87,4.99,4.8,4.8,48972,0.0,1.0
2024-10-03,4.87,4.94,4.82,4.82,39229,4.87,4.94,4.82,4.82,39229,0.0,1.0
2024-10-04,4.82,4.87,4.71,4.87,52220,4.82,4.87,4.71,4.87,52220,0.0,1.0
2024-10-07,4.745,4.825,4.7,4.77,77403,4.745,4.825,4.7,4.77,77403,0.0,1.0
2024-10-08,4.62,4.7299,4.53,4.66,92508,4.62,4.7299,4.53,4.66,92508,0.0,1.0
2024-10-09,4.64,4.74,4.6,4.7,62267,4.64,4.74,4.6,4.7,62267,0.0,1.0
2024-10-10,4.56,4.68,4.51,4.64,55451,4.56,4.68,4.51,4.64,55451,0.0,1.0
2024-10-11,4.7,4.73,4.5601,4.57,84856,4.7,4.73,4.5601,4.57,84856,0.0,1.0
2024-10-14,4.53,4.7,4.5,4.68,97808,4.53,4.7,4.5,4.68,97808,0.0,1.0
2024-10-15,4.52,4.65,4.51,4.53,58568,4.52,4.65,4.51,4.53,58568,0.0,1.0
2024-10-16,4.76,4.85,4.55,4.55,96309,4.76,4.85,4.55,4.55,96309,0.0,1.0
2024-10-17,4.87,4.93,4.68,4.77,104471,4.87,4.93,4.68,4.77,104471,0.0,1.0
2024-10-18,5.04,5.15,4.88,4.93,113265,5.04,5.15,4.88,4.93,113265,0.0,1.0
2024-10-21,5.04,5.0562,4.89,5.05,91069,5.04,5.0562,4.89,5.05,91069,0.0,1.0
2024-10-22,4.99,5.05,4.898674,5.05,39790,4.99,5.05,4.898674,5.05,39790,0.0,1.0
2024-10-23,4.84,4.98,4.735,4.96,61555,4.84,4.98,4.735,4.96,61555,0.0,1.0
2024-10-24,4.86,4.89,4.8,4.87,35372,4.86,4.89,4.8,4.87,35372,0.0,1.0
2024-10-25,4.78,4.93,4.77,4.86,48115,4.78,4.93,4.77,4.86,48115,0.0,1.0
2024-10-28,5.08,5.18,4.82,4.82,118913,5.08,5.18,4.82,4.82,118913,0.0,1.0
2024-10-29,5.14,5.305,5.1,5.25,122084,5.14,5.305,5.1,5.25,122084,0.0,1.0
2024-10-30,5.1,5.294,5.07,5.1,73634,5.1,5.294,5.07,5.1,73634,0.0,1.0
2024-10-31,5.03,5.17,5.0,5.1,55663,5.03,5.17,5.0,5.1,55663,0.0,1.0
2024-11-01,5.03,5.1241,4.98,5.07,49227,5.03,5.1241,4.98,5.07,49227,0.0,1.0
2024-11-04,4.88,5.165,4.85,5.02,135324,4.88,5.165,4.85,5.02,135324,0.0,1.0
2024-11-05,5.11,5.13,4.86,4.86,66395,5.11,5.13,4.86,4.86,66395,0.0,1.0
2024-11-06,4.89,4.97,4.5801,4.95,200895,4.89,4.97,4.5801,4.95,200895,0.0,1.0
2024-11-07,4.8,4.9022,4.77,4.84,73765,4.8,4.9022,4.77,4.84,73765,0.0,1.0
2024-11-08,4.86,4.89,4.65,4.76,124647,4.86,4.89,4.65,4.76,124647,0.0,1.0
2024-11-11,4.51,4.89,4.37,4.89,227774,4.51,4.89,4.37,4.89,227774,0.0,1.0
2024-11-12,4.39,4.54,4.29,4.51,158331,4.39,4.54,4.29,4.51,158331,0.0,1.0
2024-11-13,4.23,4.46,4.1822,4.4,162946,4.23,4.46,4.1822,4.4,162946,0.0,1.0
2024-11-14,4.23,4.34,4.125,4.21,103664,4.23,4.34,4.125,4.21,103664,0.0,1.0
2024-11-15,4.24,4.39,3.895,4.39,351448,4.24,4.39,3.895,4.39,351448,0.0,1.0
2024-11-18,4.35,4.5499,4.19,4.2,221884,4.35,4.5499,4.19,4.2,221884,0.0,1.0
2024-11-19,3.95,4.35,3.9,4.3,384904,3.95,4.35,3.9,4.3,384904,0.0,1.0
2024-11-20,4.06,4.09,3.82,4.09,147889,4.06,4.09,3.82,4.09,147889,0.0,1.0
2024-11-21,4.08,4.25,4.02,4.11,130387,4.08,4.25,4.02,4.11,130387,0.0,1.0
2024-11-22,4.16,4.25,4.05,4.08,131440,4.16,4.25,4.05,4.08,131440,0.0,1.0
2024-11-25,4.18,4.24,4.12,4.17,88241,4.18,4.24,4.12,4.17,88241,0.0,1.0
2024-11-26,3.9,4.23,3.82,4.15,259983,3.9,4.23,3.82,4.15,259983,0.0,1.0
2024-11-27,3.77,4.03,3.73,3.95,254980,3.77,4.03,3.73,3.95,254980,0.0,1.0
2024-11-29,3.87,3.91,3.69,3.77,208335,3.87,3.91,3.69,3.77,208335,0.0,1.0
2024-12-02,3.59,3.858,3.56,3.83,232493,3.59,3.858,3.56,3.83,232493,0.0,1.0
2024-12-03,3.3,3.63,3.27,3.57,341244,3.3,3.63,3.27,3.57,341244,0.0,1.0
2024-12-04,3.3,3.4,3.175,3.31,274985,3.3,3.4,3.175,3.31,274985,0.0,1.0
2024-12-05,3.15,3.3941,3.11,3.35,266224,3.15,3.3941,3.11,3.35,266224,0.0,1.0
2024-12-06,2.91,3.26,2.85,3.22,441833,2.91,3.26,2.85,3.22,441833,0.0,1.0
2024-12-09,3.02,3.14,2.75,2.91,342892,3.02,3.14,2.75,2.91,342892,0.0,1.0
2024-12-10,2.88,3.02,2.83,3.02,391183,2.88,3.02,2.83,3.02,391183,0.0,1.0
2024-12-11,2.93,3.01,2.75,2.92,264028,2.93,3.01,2.75,2.92,264028,0.0,1.0
2024-12-12,2.71,2.94,2.68,2.9,260811,2.71,2.94,2.68,2.9,260811,0.0,1.0
2024-12-13,2.7,2.85,2.62,2.71,185812,2.7,2.85,2.62,2.71,185812,0.0,1.0
2024-12-16,2.83,2.83,2.65,2.65,139636,2.83,2.83,2.65,2.65,139636,0.0,1.0
2024-12-17,2.87,2.9,2.73,2.77,198093,2.87,2.9,2.73,2.77,198093,0.0,1.0
2024-12-18,3.16,3.54,2.9,2.91,1042387,3.16,3.54,2.9,2.91,1042387,0.0,1.0
2024-12-19,2.99,3.42,2.92,3.42,484836,2.99,3.42,2.92,3.42,484836,0.0,1.0
2024-12-20,2.88,3.0725,2.85,2.98,293319,2.88,3.0725,2.85,2.98,293319,0.0,1.0
2024-12-23,2.87,2.97,2.85,2.89,259989,2.87,2.97,2.85,2.89,259989,0.0,1.0
2024-12-24,2.83,2.89,2.73,2.89,185468,2.83,2.89,2.73,2.89,185468,0.0,1.0
2024-12-26,3.38,3.5,2.72,2.79,823593,3.38,3.5,2.72,2.79,823593,0.0,1.0
2024-12-27,3.5,3.57,3.15,3.45,553705,3.5,3.57,3.15,3.45,553705,0.0,1.0
2024-12-30,3.24,3.48,3.1505,3.48,296978,3.24,3.48,3.1505,3.48,296978,0.0,1.0
2024-12-31,3.17,3.3,3.0497,3.29,291001,3.17,3.3,3.0497,3.29,291001,0.0,1.0
2025-01-02,3.57,3.7697,3.241,3.25,449681,3.57,3.7697,3.241,3.25,449681,0.0,1.0
2025-01-03,3.67,3.762,3.4617,3.58,257176,3.67,3.762,3.4617,3.58,257176,0.0,1.0
2025-01-06,3.75,3.87,3.6141,3.75,277058,3.75,3.87,3.6141,3.75,277058,0.0,1.0
2025-01-07,3.56,3.99,3.51,3.75,236029,3.56,3.99,3.51,3.75,236029,0.0,1.0
2025-01-08,3.19,3.52,3.1701,3.52,286720,3.19,3.52,3.1701,3.52,286720,0.0,1.0
2025-01-10,3.34,3.42,3.2,3.2,151195,3.34,3.42,3.2,3.2,151195,0.0,1.0
2025-01-13,3.12,3.47,3.02,3.47,234358,3.12,3.47,3.02,3.47,234358,0.0,1.0
2025-01-14,2.97,3.221,2.92,3.16,282787,2.97,3.221,2.92,3.16,282787,0.0,1.0
2025-01-15,3.18,3.305,2.96,2.98,414180,3.18,3.305,2.96,2.98,414180,0.0,1.0
2025-01-16,3.24,3.293,3.12,3.24,195472,3.24,3.293,3.12,3.24,195472,0.0,1.0
2025-01-17,3.03,3.345,2.98,3.3,237363,3.03,3.345,2.98,3.3,237363,0.0,1.0
2025-01-21,2.94,3.0642,2.82,3.03,184106,2.94,3.0642,2.82,3.03,184106,0.0,1.0
2025-01-22,2.82,2.96,2.78,2.93,190078,2.82,2.96,2.78,2.93,190078,0.0,1.0
2025-01-23,2.89,2.9,2.665,2.69,662060,2.89,2.9,2.665,2.69,662060,0.0,1.0
2025-01-24,2.81,2.99,2.79,2.9,214696,2.81,2.99,2.79,2.9,214696,0.0,1.0
2025-01-27,2.68,2.765,2.6,2.75,323387,2.68,2.765,2.6,2.75,323387,0.0,1.0
2025-01-28,2.76,2.775,2.61,2.71,138585,2.76,2.775,2.61,2.71,138585,0.0,1.0
2025-01-29,2.73,2.84,2.71,2.77,84327,2.73,2.84,2.71,2.77,84327,0.0,1.0
2025-01-30,2.75,2.83,2.72,2.73,153020,2.75,2.83,2.72,2.73,153020,0.0,1.0
2025-01-31,2.67,2.8285,2.64,2.76,149753,2.67,2.8285,2.64,2.76,149753,0.0,1.0
2025-02-03,2.59,2.61,2.4706,2.53,141527,2.59,2.61,2.4706,2.53,141527,0.0,1.0
2025-02-04,2.62,2.67,2.57,2.67,179980,2.62,2.67,2.57,2.67,179980,0.0,1.0
2025-02-05,2.54,2.63,2.5141,2.63,101296,2.54,2.63,2.5141,2.63,101296,0.0,1.0
2025-02-06,2.6,2.68,2.57,2.57,123754,2.6,2.68,2.57,2.57,123754,0.0,1.0
2025-02-07,2.56,2.64,2.485,2.62,142473,2.56,2.64,2.485,2.62,142473,0.0,1.0
2025-02-10,2.49,2.56,2.3812,2.56,179908,2.49,2.56,2.3812,2.56,179908,0.0,1.0
2025-02-11,2.46,2.508,2.42,2.47,133021,2.46,2.508,2.42,2.47,133021,0.0,1.0
2025-02-12,2.39,2.4438,2.35,2.43,150968,2.39,2.4438,2.35,2.43,150968,0.0,1.0
2025-02-13,2.55,2.56,2.38,2.42,90172,2.55,2.56,2.38,2.42,90172,0.0,1.0
2025-02-14,2.56,2.705,2.48,2.62,127665,2.56,2.705,2.48,2.62,127665,0.0,1.0
2025-02-18,2.66,2.69,2.5,2.55,144583,2.66,2.69,2.5,2.55,144583,0.0,1.0
2025-02-19,2.6,2.8,2.57,2.69,183671,2.6,2.8,2.57,2.69,183671,0.0,1.0
2025-02-20,2.54,2.61,2.5,2.61,103136,2.54,2.61,2.5,2.61,103136,0.0,1.0
2025-02-21,2.44,2.59,2.42,2.58,120330,2.44,2.59,2.42,2.58,120330,0.0,1.0
2025-02-24,2.25,2.42,2.23,2.41,192028,2.25,2.42,2.23,2.41,192028,0.0,1.0
2025-02-25,2.27,2.27,2.115,2.25,258868,2.27,2.27,2.115,2.25,258868,0.0,1.0
2025-02-26,2.39,2.44,2.29,2.29,82347,2.39,2.44,2.29,2.29,82347,0.0,1.0
2025-02-27,2.42,2.49,2.37,2.45,74684,2.42,2.49,2.37,2.45,74684,0.0,1.0
2025-02-28,2.38,2.47,2.32,2.37,111325,2.38,2.47,2.32,2.37,111325,0.0,1.0
2025-03-03,2.13,2.3877,2.11,2.34,205606,2.13,2.3877,2.11,2.34,205606,0.0,1.0
2025-03-04,2.205,2.25,2.11,2.11,106711,2.205,2.25,2.11,2.11,106711,0.0,1.0
2025-03-05,2.27,2.29,2.1755,2.22,64119,2.27,2.29,2.1755,2.22,64119,0.0,1.0
2025-03-06,2.25,2.385,2.205,2.27,91926,2.25,2.385,2.205,2.27,91926,0.0,1.0
2025-03-07,2.21,2.3412,2.12,2.26,247125,2.21,2.3412,2.12,2.26,247125,0.0,1.0
2025-03-10,2.09,2.25,2.03,2.2,152567,2.09,2.25,2.03,2.2,152567,0.0,1.0
2025-03-11,2.13,2.14,2.04,2.11,76712,2.13,2.14,2.04,2.11,76712,0.0,1.0
2025-03-12,2.16,2.19,2.1,2.16,74778,2.16,2.19,2.1,2.16,74778,0.0,1.0
2025-03-13,2.14,2.25,2.1,2.22,83065,2.14,2.25,2.1,2.22,83065,0.0,1.0
2025-03-14,2.21,2.226844,2.1267,2.15,43581,2.21,2.226844,2.1267,2.15,43581,0.0,1.0
2025-03-17,2.22,2.28,2.19,2.2,60822,2.22,2.28,2.19,2.2,60822,0.0,1.0
2025-03-18,2.18,2.21,2.14,2.21,43618,2.18,2.21,2.14,2.21,43618,0.0,1.0
2025-03-19,2.24,2.27,2.19,2.19,37417,2.24,2.27,2.19,2.19,37417,0.0,1.0
2025-03-20,2.19,2.27,2.18,2.21,45715,2.19,2.27,2.18,2.21,45715,0.0,1.0
2025-03-21,2.21,2.25,2.14,2.14,69385,2.21,2.25,2.14,2.14,69385,0.0,1.0
2025-03-24,2.2,2.27,2.15,2.26,77333,2.2,2.27,2.15,2.26,77333,0.0,1.0
2025-03-25,2.23,2.3543,2.1696,2.2,122761,2.23,2.3543,2.1696,2.2,122761,0.0,1.0
2025-03-26,2.14,2.33,2.125,2.24,52914,2.14,2.33,2.125,2.24,52914,0.0,1.0
2025-03-27,2.15,2.2,2.12,2.14,57740,2.15,2.2,2.12,2.14,57740,0.0,1.0
2025-03-28,2.01,2.18,2.01,2.15,116302,2.01,2.18,2.01,2.15,116302,0.0,1.0
2025-03-31,2.04,2.06,1.951,2.0,96230,2.04,2.06,1.951,2.0,96230,0.0,1.0
2025-04-01,2.12,2.13,2.0,2.07,78187,2.12,2.13,2.0,2.07,78187,0.0,1.0
2025-04-02,2.07,2.18,2.035,2.09,114702,2.07,2.18,2.035,2.09,114702,0.0,1.0
2025-04-03,1.99,2.13,1.91,2.01,146316,1.99,2.13,1.91,2.01,146316,0.0,1.0
2025-04-04,1.79,1.915,1.705,1.9,251742,1.79,1.915,1.705,1.9,251742,0.0,1.0
2025-04-07,1.73,1.85,1.62,1.66,107896,1.73,1.85,1.62,1.66,107896,0.0,1.0
2025-04-08,1.52,1.8328,1.52,1.83,152556,1.52,1.8328,1.52,1.83,152556,0.0,1.0
2025-04-09,1.69,1.72,1.5001,1.52,135039,1.69,1.72,1.5001,1.52,135039,0.0,1.0
2025-04-10,1.69,1.7499,1.63,1.71,93127,1.69,1.7499,1.63,1.71,93127,0.0,1.0
2025-04-11,1.76,1.81,1.67,1.67,1157019,1.76,1.81,1.67,1.67,1157019,0.0,1.0
2025-04-14,1.57,2.0,1.55,1.96,428153,1.57,2.0,1.55,1.96,428153,0.0,1.0
2025-04-15,1.44,1.56,1.4,1.56,256054,1.44,1.56,1.4,1.56,256054,0.0,1.0
2025-04-16,1.35,1.475,1.35,1.44,191755,1.35,1.475,1.35,1.44,191755,0.0,1.0
2025-04-17,1.45,1.45,1.33,1.36,144607,1.45,1.45,1.33,1.36,144607,0.0,1.0
2025-04-21,1.4,1.48,1.366,1.45,55781,1.4,1.48,1.366,1.45,55781,0.0,1.0
2025-04-22,1.39,1.43,1.33,1.4,162691,1.39,1.43,1.33,1.4,162691,0.0,1.0
2025-04-23,1.39,1.44,1.37,1.41,85133,1.39,1.44,1.37,1.41,85133,0.0,1.0
2025-04-24,1.43,1.45,1.35,1.41,119704,1.43,1.45,1.35,1.41,119704,0.0,1.0
2025-04-25,1.53,1.5799,1.43,1.43,99638,1.53,1.5799,1.43,1.43,99638,0.0,1.0
2025-04-28,1.53,1.5849,1.5,1.54,45265,1.53,1.5849,1.5,1.54,45265,0.0,1.0
2025-04-29,1.48,1.52,1.46,1.52,90223,1.48,1.52,1.46,1.52,90223,0.0,1.0
2025-04-30,1.43,1.47,1.41,1.47,62278,1.43,1.47,1.41,1.47,62278,0.0,1.0
2025-05-01,1.42,1.4766,1.41,1.43,42157,1.42,1.4766,1.41,1.43,42157,0.0,1.0
2025-05-02,1.45,1.475,1.43,1.43,61980,1.45,1.475,1.43,1.43,61980,0.0,1.0
2025-05-05,1.46,1.48,1.45,1.45,29262,1.46,1.48,1.45,1.45,29262,0.0,1.0
2025-05-06,1.41,1.48,1.4,1.46,66317,1.41,1.48,1.4,1.46,66317,0.0,1.0
2025-05-07,1.43,1.45,1.405,1.45,100248,1.43,1.45,1.405,1.45,100248,0.0,1.0
2025-05-08,1.48,1.51,1.43,1.44,125526,1.48,1.51,1.43,1.44,125526,0.0,1.0
2025-05-09,1.77,1.8394,1.51,1.51,495609,1.77,1.8394,1.51,1.51,495609,0.0,1.0
2025-05-12,1.88,1.95,1.8103,1.85,243584,1.88,1.95,1.8103,1.85,243584,0.0,1.0
2025-05-13,1.95,1.9799,1.89,1.89,136527,1.95,1.9799,1.89,1.89,136527,0.0,1.0
2025-05-14,1.96,2.0,1.94,1.98,127748,1.96,2.0,1.94,1.98,127748,0.0,1.0
2025-05-15,1.97,2.1,1.94,2.01,168770,1.97,2.1,1.94,2.01,168770,0.0,1.0
2025-05-16,1.7,1.87,1.53,1.87,337147,1.7,1.87,1.53,1.87,337147,0.0,1.0
2025-05-19,1.6,1.69,1.58,1.62,139206,1.6,1.69,1.58,1.62,139206,0.0,1.0
2025-05-20,1.65,1.68,1.56,1.59,127563,1.65,1.68,1.56,1.59,127563,0.0,1.0
2025-05-21,1.66,1.79,1.6209,1.66,116944,1.66,1.79,1.6209,1.66,116944,0.0,1.0
2025-05-22,1.7,1.74,1.65,1.65,74508,1.7,1.74,1.65,1.65,74508,0.0,1.0
2025-05-23,1.66,1.74,1.65,1.69,36579,1.66,1.74,1.65,1.69,36579,0.0,1.0
2025-05-27,1.83,1.87,1.6448,1.67,166882,1.83,1.87,1.6448,1.67,166882,0.0,1.0
2025-05-28,1.75,1.83,1.73,1.83,70597,1.75,1.83,1.73,1.83,70597,0.0,1.0
2025-05-29,1.71,1.8222,1.68,1.8,65703,1.71,1.8222,1.68,1.8,65703,0.0,1.0
2025-05-30,1.61,1.774,1.58,1.72,148439,1.61,1.774,1.58,1.72,148439,0.0,1.0
2025-06-02,1.57,1.6692,1.55,1.61,55603,1.57,1.6692,1.55,1.61,55603,0.0,1.0
2025-06-03,1.53,1.6157,1.51,1.57,105311,1.53,1.6157,1.51,1.57,105311,0.0,1.0
2025-06-04,1.55,1.57,1.5114,1.53,58483,1.55,1.57,1.5114,1.53,58483,0.0,1.0
2025-06-05,1.48,1.55,1.4553,1.53,124780,1.48,1.55,1.4553,1.53,124780,0.0,1.0
2025-06-06,1.5,1.55,1.47,1.49,77484,1.5,1.55,1.47,1.49,77484,0.0,1.0
2025-06-09,1.54,1.5715,1.5,1.53,159829,1.54,1.5715,1.5,1.53,159829,0.0,1.0
2025-06-10,1.56,1.59,1.54,1.57,90333,1.56,1.59,1.54,1.57,90333,0.0,1.0
2025-06-11,1.52,1.5627,1.48,1.55,159760,1.52,1.5627,1.48,1.55,159760,0.0,1.0
2025-06-12,1.5,1.56,1.4912,1.5,92591,1.5,1.56,1.4912,1.5,92591,0.0,1.0
2025-06-13,1.41,1.5,1.4,1.46,146427,1.41,1.5,1.4,1.46,146427,0.0,1.0
2025-06-16,1.49,1.56,1.4075,1.42,193007,1.49,1.56,1.4075,1.42,193007,0.0,1.0
2025-06-17,1.44,1.5,1.4,1.49,75580,1.44,1.5,1.4,1.49,75580,0.0,1.0
2025-06-18,1.45,1.5,1.39,1.43,169938,1.45,1.5,1.39,1.43,169938,0.0,1.0
2025-06-20,1.45,1.56,1.42,1.45,170316,1.45,1.56,1.42,1.45,170316,0.0,1.0
2025-06-23,1.41,1.46,1.3874,1.44,70617,1.41,1.46,1.3874,1.44,70617,0.0,1.0
2025-06-24,1.49,1.5,1.41,1.41,72506,1.49,1.5,1.41,1.41,72506,0.0,1.0
2025-06-25,1.54,1.62,1.49,1.51,240468,1.54,1.62,1.49,1.51,240468,0.0,1.0
2025-06-26,1.73,1.82,1.63,1.8,20919641,1.73,1.82,1.63,1.8,20919641,0.0,1.0
2025-06-27,1.57,1.68,1.53,1.67,1096663,1.57,1.68,1.53,1.67,1096663,0.0,1.0
2025-06-30,1.46,1.51,1.39,1.48,650017,1.46,1.51,1.39,1.48,650017,0.0,1.0
2025-07-01,1.43,1.49,1.42,1.49,313569,1.43,1.49,1.42,1.49,313569,0.0,1.0
2025-07-02,1.49,1.53,1.4,1.42,573153,1.49,1.53,1.4,1.42,573153,0.0,1.0
2025-07-03,1.61,1.62,1.49,1.5,400618,1.61,1.62,1.49,1.5,400618,0.0,1.0
2025-07-07,1.73,1.75,1.56,1.59,650111,1.73,1.75,1.56,1.59,650111,0.0,1.0
2025-07-08,1.75,1.7782,1.72,1.74,472309,1.75,1.7782,1.72,1.74,472309,0.0,1.0
2025-07-09,1.72,1.76,1.67,1.74,286377,1.72,1.76,1.67,1.74,286377,0.0,1.0
2025-07-10,1.68,1.725,1.66,1.72,155239,1.68,1.725,1.66,1.72,155239,0.0,1.0
2025-07-11,1.64,1.71,1.61,1.66,227311,1.64,1.71,1.61,1.66,227311,0.0,1.0
2025-07-14,1.89,1.89,1.63,1.66,441207,1.89,1.89,1.63,1.66,441207,0.0,1.0
2025-07-15,1.85,1.9,1.8,1.87,301406,1.85,1.9,1.8,1.87,301406,0.0,1.0
2025-07-16,2.05,2.07,1.8095,1.85,612738,2.05,2.07,1.8095,1.85,612738,0.0,1.0
2025-07-17,2.83,2.8697,2.085,2.09,4056653,2.83,2.8697,2.085,2.09,4056653,0.0,1.0
2025-07-18,2.56,2.84,2.5101,2.8,1032537,2.56,2.84,2.5101,2.8,1032537,0.0,1.0
2025-07-21,2.98,3.4,2.64,2.65,2465546,2.98,3.4,2.64,2.65,2465546,0.0,1.0
2025-07-22,3.07,3.16,2.66,2.98,734603,3.07,3.16,2.66,2.98,734603,0.0,1.0
2025-07-23,2.955,3.0499,2.86,3.04,281362,2.955,3.0499,2.86,3.04,281362,0.0,1.0
2025-07-24,2.74,2.9551,2.72,2.94,308470,2.74,2.9551,2.72,2.94,308470,0.0,1.0
2025-07-25,2.61,2.643,2.4476,2.61,488307,2.61,2.643,2.4476,2.61,488307,0.0,1.0
2025-07-28,2.61,2.74,2.5791,2.66,163702,2.61,2.74,2.5791,2.66,163702,0.0,1.0
2025-07-29,2.3,2.65,2.18,2.62,451057,2.3,2.65,2.18,2.62,451057,0.0,1.0
2025-07-30,2.34,2.54,2.26,2.26,271329,2.34,2.54,2.26,2.26,271329,0.0,1.0
2025-07-31,2.32,2.4354,2.28,2.34,124044,2.32,2.4354,2.28,2.34,124044,0.0,1.0
2025-08-01,2.32,2.32,2.15,2.25,123922,2.32,2.32,2.15,2.25,123922,0.0,1.0
2025-08-04,2.51,2.51,2.285,2.32,152960,2.51,2.51,2.285,2.32,152960,0.0,1.0
2025-08-05,2.43,2.59,2.41,2.55,117731,2.43,2.59,2.41,2.55,117731,0.0,1.0
2025-08-06,2.43,2.5,2.34,2.41,144703,2.43,2.5,2.34,2.41,144703,0.0,1.0
2025-08-07,2.23,2.47,2.21,2.44,164400,2.23,2.47,2.21,2.44,164400,0.0,1.0
2025-08-08,2.12,2.27,2.1,2.23,214998,2.12,2.27,2.1,2.23,214998,0.0,1.0
2025-08-11,2.24,2.32,2.12,2.15,222452,2.24,2.32,2.12,2.15,222452,0.0,1.0
2025-08-12,2.35,2.3799,2.225,2.26,153651,2.35,2.3799,2.225,2.26,153651,0.0,1.0
2025-08-13,2.42,2.425,2.32,2.32,183855,2.42,2.425,2.32,2.32,183855,0.0,1.0
2025-08-14,2.38,2.4821,2.2749,2.42,264366,2.38,2.4821,2.2749,2.42,264366,0.0,1.0
2025-08-15,2.32,2.44,2.1243,2.44,352957,2.32,2.44,2.1243,2.44,352957,0.0,1.0
2025-08-18,2.54,2.7699,2.3,2.3,490918,2.54,2.7699,2.3,2.3,490918,0.0,1.0
2025-08-19,2.48,2.58,2.42,2.57,121872,2.48,2.58,2.42,2.57,121872,0.0,1.0
2025-08-20,2.43,2.56,2.3534,2.47,106804,2.43,2.56,2.3534,2.47,106804,0.0,1.0
2025-08-21,2.53,2.56,2.3108,2.4,66734,2.53,2.56,2.3108,2.4,66734,0.0,1.0
2025-08-22,2.52,2.6092,2.51,2.54,107911,2.52,2.6092,2.51,2.54,107911,0.0,1.0
2025-08-25,2.73,2.8,2.52,2.52,310897,2.73,2.8,2.52,2.52,310897,0.0,1.0
2025-08-26,2.92,3.07,2.84,2.88,498211,2.92,3.07,2.84,2.88,498211,0.0,1.0
2025-08-27,2.8,2.995,2.79,2.99,173775,2.8,2.995,2.79,2.99,173775,0.0,1.0
2025-08-28,2.85,2.92,2.7501,2.84,150049,2.85,2.92,2.7501,2.84,150049,0.0,1.0
2025-08-29,2.74,2.89,2.65,2.88,206785,2.74,2.89,2.65,2.88,206785,0.0,1.0
2025-09-02,2.66,2.73,2.61,2.7,119010,2.66,2.73,2.61,2.7,119010,0.0,1.0
2025-09-03,2.57,2.676,2.53,2.66,128259,2.57,2.676,2.53,2.66,128259,0.0,1.0
2025-09-04,2.44,2.56,2.44,2.55,116684,2.44,2.56,2.44,2.55,116684,0.0,1.0
2025-09-05,2.49,2.532427,2.41,2.45,64896,2.49,2.532427,2.41,2.45,64896,0.0,1.0
2025-09-08,2.59,2.62,2.4609,2.52,124422,2.59,2.62,2.4609,2.52,124422,0.0,1.0
2025-09-09,2.58,2.625,2.5004,2.61,76126,2.58,2.625,2.5004,2.61,76126,0.0,1.0
2025-09-10,2.41,2.567,2.39,2.55,202045,2.41,2.567,2.39,2.55,202045,0.0,1.0
2025-09-11,2.39,2.52,2.38,2.42,170603,2.39,2.52,2.38,2.42,170603,0.0,1.0
2025-09-12,2.35,2.42,2.22,2.4,227135,2.35,2.42,2.22,2.4,227135,0.0,1.0
2025-09-15,2.44,2.48,2.29,2.39,237199,2.44,2.48,2.29,2.39,237199,0.0,1.0
2025-09-16,2.52,2.58,2.39,2.4,171625,2.52,2.58,2.39,2.4,171625,0.0,1.0
2025-09-17,2.53,2.66,2.52,2.52,247650,2.53,2.66,2.52,2.52,247650,0.0,1.0
2025-09-18,3.04,3.22,2.77,2.985,29213275,3.04,3.22,2.77,2.985,29213275,0.0,1.0
2025-09-19,2.745,2.89,2.61,2.81,1573257,2.745,2.89,2.61,2.81,1573257,0.0,1.0
2025-09-22,2.92,3.0093,2.63,2.64,1418648,2.92,3.0093,2.63,2.64,1418648,0.0,1.0
2025-09-23,2.62,3.06,2.62,2.99,909205,2.62,3.06,2.62,2.99,909205,0.0,1.0
2025-09-24,2.84,2.8775,2.67,2.68,475350,2.84,2.8775,2.67,2.68,475350,0.0,1.0
2025-09-25,2.65,2.7856,2.61,2.77,341609,2.65,2.7856,2.61,2.77,341609,0.0,1.0
2025-09-26,2.57,2.7549,2.56,2.62,252935,2.57,2.7549,2.56,2.62,252935,0.0,1.0
2025-09-29,2.56,2.6548,2.465,2.59,349431,2.56,2.6548,2.465,2.59,349431,0.0,1.0
2025-09-30,2.88,2.9,2.64,2.66,1464127,2.88,2.9,2.64,2.66,1464127,0.0,1.0
2025-10-01,2.88,2.9603,2.83,2.86,424221,2.88,2.9603,2.83,2.86,424221,0.0,1.0
2025-10-02,2.91,2.94,2.8197,2.88,352417,2.91,2.94,2.8197,2.88,352417,0.0,1.0
2025-10-03,2.98,3.05,2.9037,2.95,780854,2.98,3.05,2.9037,2.95,780854,0.0,1.0
2025-10-06,3.41,3.44,2.93,3.01,1387319,3.41,3.44,2.93,3.01,1387319,0.0,1.0
2025-10-07,3.23,3.5174,3.18,3.47,637753,3.23,3.5174,3.18,3.47,637753,0.0,1.0
2025-10-08,3.35,3.48,3.2193,3.3,321049,3.35,3.48,3.2193,3.3,321049,0.0,1.0
2025-10-09,3.34,3.4167,3.22,3.35,282116,3.34,3.4167,3.22,3.35,282116,0.0,1.0
2025-10-10,3.38,3.735,3.24,3.39,1120170,3.38,3.735,3.24,3.39,1120170,0.0,1.0
2025-10-13,3.74,3.79,3.52,3.54,510319,3.74,3.79,3.52,3.54,510319,0.0,1.0
2025-10-14,3.88,4.01,3.51,3.69,575571,3.88,4.01,3.51,3.69,575571,0.0,1.0
2025-10-15,3.65,4.04,3.45,4.04,1023214,3.65,4.04,3.45,4.04,1023214,0.0,1.0
2025-10-16,3.16,3.7382,3.07,3.72,826203,3.16,3.7382,3.07,3.72,826203,0.0,1.0
2025-10-17,2.99,3.22,2.85,3.14,433578,2.99,3.22,2.85,3.14,433578,0.0,1.0
2025-10-20,3.05,3.19,3.005,3.075,317417,3.05,3.19,3.005,3.075,317417,0.0,1.0
2025-10-21,2.96,3.1,2.92,3.02,243141,2.96,3.1,2.92,3.02,243141,0.0,1.0
2025-10-22,2.81,3.01,2.67,2.98,576570,2.81,3.01,2.67,2.98,576570,0.0,1.0
2025-10-23,2.87,2.94,2.7918,2.88,245681,2.87,2.94,2.7918,2.88,245681,0.0,1.0
2025-10-24,3.01,3.09,2.91,2.95,413341,3.01,3.09,2.91,2.95,413341,0.0,1.0
2025-10-27,2.89,3.05,2.86,3.05,245538,2.89,3.05,2.86,3.05,245538,0.0,1.0
2025-10-28,2.85,2.97,2.821,2.89,160052,2.85,2.97,2.821,2.89,160052,0.0,1.0
2025-10-29,2.74,2.9,2.59,2.85,794632,2.74,2.9,2.59,2.85,794632,0.0,1.0
2025-10-30,2.58,2.7399,2.57,2.67,190764,2.58,2.7399,2.57,2.67,190764,0.0,1.0
2025-10-31,2.6,2.69,2.51,2.62,309972,2.6,2.69,2.51,2.62,309972,0.0,1.0
2025-11-03,2.46,2.59,2.44,2.58,246761,2.46,2.59,2.44,2.58,246761,0.0,1.0
2025-11-04,2.26,2.46,2.24,2.42,314131,2.26,2.46,2.24,2.42,314131,0.0,1.0
2025-11-05,2.33,2.35,2.2227,2.25,166449,2.33,2.35,2.2227,2.25,166449,0.0,1.0
2025-11-06,2.22,2.3599,2.2,2.33,180015,2.22,2.3599,2.2,2.33,180015,0.0,1.0
2025-11-07,2.28,2.29,2.1,2.19,158262,2.28,2.29,2.1,2.19,158262,0.0,1.0
2025-11-10,2.31,2.4,2.255,2.35,202561,2.31,2.4,2.255,2.35,202561,0.0,1.0
2025-11-11,2.14,2.325,2.05,2.31,288216,2.14,2.325,2.05,2.31,288216,0.0,1.0
2025-11-12,1.86,2.25,1.72,2.23,6157671,1.86,2.25,1.72,2.23,6157671,0.0,1.0
2025-11-13,1.81,1.9,1.8002,1.88,400097,1.81,1.9,1.8002,1.88,400097,0.0,1.0
2025-11-14,1.82,1.86,1.69,1.76,583116,1.82,1.86,1.69,1.76,583116,0.0,1.0
2025-11-17,1.83,1.9,1.6143,1.65,468103,1.83,1.9,1.6143,1.65,468103,0.0,1.0
2025-11-18,1.81,1.87,1.77,1.79,192983,1.81,1.87,1.77,1.79,192983,0.0,1.0
2025-11-19,1.79,1.89,1.775,1.8,175738,1.79,1.89,1.775,1.8,175738,0.0,1.0
2025-11-20,1.69,1.8999,1.68,1.84,276443,1.69,1.8999,1.68,1.84,276443,0.0,1.0
2025-11-21,1.72,1.74,1.64,1.7,237169,1.72,1.74,1.64,1.7,237169,0.0,1.0
2025-11-24,1.73,1.76,1.7,1.71,220317,1.73,1.76,1.7,1.71,220317,0.0,1.0
2025-11-25,1.68,1.7568,1.65,1.75,246693,1.68,1.7568,1.65,1.75,246693,0.0,1.0
2025-11-26,1.81,1.822,1.65,1.67,185626,1.81,1.822,1.65,1.67,185626,0.0,1.0