date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-07-03,5.05,5.05,4.86,5.0,5700,6312.5,6312.5,6075.0,6250.0,4.56,0.0,1.0
2007-07-05,4.9,5.05,4.78,5.05,10046,6125.0,6312.5,5975.0,6312.5,8.0368,0.0,1.0
2007-07-06,5.0,5.0,4.87,4.87,23240,6250.0,6250.0,6087.5,6087.5,18.592,0.0,1.0
2007-07-09,4.9,5.02,4.89,5.02,18226,6125.0,6275.0,6112.5,6275.0,14.5808,0.0,1.0
2007-07-10,4.89,4.98,4.85,4.85,17783,6112.5,6225.0,6062.5,6062.5,14.2264,0.0,1.0
2007-07-11,4.88,4.97,4.85,4.97,10710,6100.0,6212.5,6062.5,6212.5,8.568,0.0,1.0
2007-07-12,5.02,5.02,4.61,4.8,29626,6275.0,6275.0,5762.5,6000.0,23.7008,0.0,1.0
2007-07-13,4.74,4.9,4.602,4.9,50394,5925.0,6125.0,5752.5,6125.0,40.3152,0.0,1.0
2007-07-16,4.7,5.0,4.7,5.0,9200,5875.0,6250.0,5875.0,6250.0,7.36,0.0,1.0
2007-07-17,4.75,4.75,4.65,4.65,2775,5937.5,5937.5,5812.5,5812.5,2.22,0.0,1.0
2007-07-18,4.65,4.99,4.65,4.99,10128,5812.5,6237.5,5812.5,6237.5,8.1024,0.0,1.0
2007-07-19,4.65,4.75,4.6,4.61,31040,5812.5,5937.5,5750.0,5762.5,24.832,0.0,1.0
2007-07-20,4.6,4.8,4.6,4.61,8430,5750.0,6000.0,5750.0,5762.5,6.744,0.0,1.0
2007-07-23,4.6182,4.85,4.61,4.85,13070,5772.75,6062.5,5762.5,6062.5,10.456,0.0,1.0
2007-07-24,4.6,4.74,4.6,4.74,26485,5750.0,5925.0,5750.0,5925.0,21.188,0.0,1.0
2007-07-25,4.6,4.65,4.25,4.65,42461,5750.0,5812.5,5312.5,5812.5,33.9688,0.0,1.0
2007-07-26,4.31,4.41,4.31,4.41,12634,5387.5,5512.5,5387.5,5512.5,10.1072,0.0,1.0
2007-07-27,4.15,4.31,3.88,4.31,43850,5187.5,5387.5,4850.0,5387.5,35.08,0.0,1.0
2007-07-30,4.75,4.75,4.44,4.44,116964,5937.5,5937.5,5550.0,5550.0,93.5712,0.0,1.0
2007-07-31,4.6808,4.85,4.5,4.82,75491,5851.0,6062.5,5625.0,6025.0,60.3928,0.0,1.0
2007-08-01,4.362,4.85,4.33,4.67,31740,5452.5,6062.5,5412.5,5837.5,25.392,0.0,1.0
2007-08-02,4.52,4.87,4.5,4.86,14550,5650.0,6087.5,5625.0,6075.0,11.64,0.0,1.0
2007-08-03,4.7142,4.8,4.35,4.8,11203,5892.75,6000.0,5437.5,6000.0,8.9624,0.0,1.0
2007-08-06,4.5186,4.6,4.36,4.36,2450,5648.25,5750.0,5450.0,5450.0,1.96,0.0,1.0
2007-08-07,4.5112,4.6,4.33,4.42,12425,5639.0,5750.0,5412.5,5525.0,9.94,0.0,1.0
2007-08-08,4.2464,4.49,4.01,4.49,19096,5308.0,5612.5,5012.5,5612.5,15.2768,0.0,1.0
2007-08-09,3.96,4.6,3.37,4.59,327411,4950.0,5750.0,4212.5,5737.5,261.9288,0.0,1.0
2007-08-10,3.99,4.4,3.5,3.99,16229,4987.5,5500.0,4375.0,4987.5,12.9832,0.0,1.0
2007-08-13,4.07,4.25,4.06,4.19,10253,5087.5,5312.5,5075.0,5237.5,8.2024,0.0,1.0
2007-08-14,4.25,4.25,4.1,4.1,8147,5312.5,5312.5,5125.0,5125.0,6.5176,0.0,1.0
2007-08-15,4.0,4.09,3.99,4.02,900,5000.0,5112.5,4987.5,5025.0,0.72,0.0,1.0
2007-08-16,3.88,4.0,3.88,4.0,3500,4850.0,5000.0,4850.0,5000.0,2.8,0.0,1.0
2007-08-17,3.91,3.91,3.9,3.91,2920,4887.5,4887.5,4875.0,4887.5,2.336,0.0,1.0
2007-08-20,3.98,4.0,3.9,3.93,40194,4975.0,5000.0,4875.0,4912.5,32.1552,0.0,1.0
2007-08-21,4.0024,4.0024,3.98,3.98,2636,5003.0,5003.0,4975.0,4975.0,2.1088,0.0,1.0
2007-08-22,4.01,4.47,4.0,4.47,6450,5012.5,5587.5,5000.0,5587.5,5.16,0.0,1.0
2007-08-23,4.4,4.4,4.01,4.01,38350,5500.0,5500.0,5012.5,5012.5,30.68,0.0,1.0
2007-08-24,4.03,4.38,4.0,4.34,38300,5037.5,5475.0,5000.0,5425.0,30.64,0.0,1.0
2007-08-27,4.0,4.0,3.85,3.88,2800,5000.0,5000.0,4812.5,4850.0,2.24,0.0,1.0
2007-08-28,3.99,4.0,3.5,3.864,6125,4987.5,5000.0,4375.0,4830.0,4.9,0.0,1.0
2007-08-29,3.75,4.09,3.68,3.9,14695,4687.5,5112.5,4600.0,4875.0,11.756,0.0,1.0
2007-08-30,3.98,3.98,3.6,3.85,24682,4975.0,4975.0,4500.0,4812.5,19.7456,0.0,1.0
2007-08-31,4.21,4.25,4.06,4.06,2200,5262.5,5312.5,5075.0,5075.0,1.76,0.0,1.0
2007-09-04,4.16,4.24,4.0,4.0,21200,5200.0,5300.0,5000.0,5000.0,16.96,0.0,1.0
2007-09-05,4.17,4.18,3.95,4.0,5800,5212.5,5225.0,4937.5,5000.0,4.64,0.0,1.0
2007-09-06,4.01,4.25,4.01,4.13,39020,5012.5,5312.5,5012.5,5162.5,31.216,0.0,1.0
2007-09-07,4.45,4.5,4.048,4.048,125360,5562.5,5625.0,5060.0,5060.0,100.288,0.0,1.0
2007-09-10,4.5,4.6,4.4,4.52,27025,5625.0,5750.0,5500.0,5650.0,21.62,0.0,1.0
2007-09-11,4.52,4.6,4.02,4.58,15189,5650.0,5750.0,5025.0,5725.0,12.1512,0.0,1.0
2007-09-12,4.48,4.6,4.17,4.17,36750,5600.0,5750.0,5212.5,5212.5,29.4,0.0,1.0
2007-09-13,4.5,4.6,4.18,4.44,11752,5625.0,5750.0,5225.0,5550.0,9.4016,0.0,1.0
2007-09-14,4.366,4.57,4.12,4.12,8403,5457.5,5712.5,5150.0,5150.0,6.7224,0.0,1.0
2007-09-17,4.45,4.58,4.0,4.39,23036,5562.5,5725.0,5000.0,5487.5,18.4288,0.0,1.0
2007-09-18,4.25,4.54,4.11,4.4,20300,5312.5,5675.0,5137.5,5500.0,16.24,0.0,1.0
2007-09-19,4.24,4.3,4.0,4.3,25350,5300.0,5375.0,5000.0,5375.0,20.28,0.0,1.0
2007-09-20,4.39,4.49,4.0,4.1,25875,5487.5,5612.5,5000.0,5125.0,20.7,0.0,1.0
2007-09-21,4.0,4.46,4.0,4.14,35379,5000.0,5575.0,5000.0,5175.0,28.3032,0.0,1.0
2007-09-24,3.98,4.049,3.95,3.99,16250,4975.0,5061.25,4937.5,4987.5,13,0.0,1.0
2007-09-25,4.0,4.0,3.5,3.75,17400,5000.0,5000.0,4375.0,4687.5,13.92,0.0,1.0
2007-09-26,4.01,4.04,3.97,3.97,2500,5012.5,5050.0,4962.5,4962.5,2,0.0,1.0
2007-09-27,4.05,4.05,3.92,3.93,1400,5062.5,5062.5,4900.0,4912.5,1.12,0.0,1.0
2007-09-28,4.04,4.04,3.96,4.0,8000,5050.0,5050.0,4950.0,5000.0,6.4,0.0,1.0
2007-10-01,3.98,4.05,3.82,3.82,6499,4975.0,5062.5,4775.0,4775.0,5.1992,0.0,1.0
2007-10-02,4.34,4.34,3.98,3.98,11253,5425.0,5425.0,4975.0,4975.0,9.0024,0.0,1.0
2007-10-03,4.0,4.3796,4.0,4.364,11512,5000.0,5474.5,5000.0,5455.0,9.2096,0.0,1.0
2007-10-04,4.0,4.25,3.92,4.1781,5700,5000.0,5312.5,4900.0,5222.625,4.56,0.0,1.0
2007-10-05,4.0,4.09,3.95,3.98,14350,5000.0,5112.5,4937.5,4975.0,11.48,0.0,1.0
2007-10-08,3.95,4.07,3.95,4.07,30300,4937.5,5087.5,4937.5,5087.5,24.24,0.0,1.0
2007-10-09,3.88,3.99,3.85,3.95,12971,4850.0,4987.5,4812.5,4937.5,10.3768,0.0,1.0
2007-10-10,3.99,4.09,3.96,4.02,15258,4987.5,5112.5,4950.0,5025.0,12.2064,0.0,1.0
2007-10-11,4.0,4.2,3.99,4.08,9600,5000.0,5250.0,4987.5,5100.0,7.68,0.0,1.0
2007-10-12,3.98,4.2,3.82,4.2,9264,4975.0,5250.0,4775.0,5250.0,7.4112,0.0,1.0
2007-10-15,3.95,4.0,3.95,3.96,9600,4937.5,5000.0,4937.5,4950.0,7.68,0.0,1.0
2007-10-16,3.7,4.19,3.64,4.19,27367,4625.0,5237.5,4550.0,5237.5,21.8936,0.0,1.0
2007-10-17,3.75,4.1,3.6,3.76,17799,4687.5,5125.0,4500.0,4700.0,14.2392,0.0,1.0
2007-10-18,3.76,3.76,3.76,3.76,800,4700.0,4700.0,4700.0,4700.0,0.64,0.0,1.0
2007-10-19,3.75,4.17,3.7,3.96,12650,4687.5,5212.5,4625.0,4950.0,10.12,0.0,1.0
2007-10-22,3.79,4.1,3.66,3.74,29288,4737.5,5125.0,4575.0,4675.0,23.4304,0.0,1.0
2007-10-23,3.76,4.0,3.75,3.83,21207,4700.0,5000.0,4687.5,4787.5,16.9656,0.0,1.0
2007-10-24,3.52,4.08,3.52,4.08,23553,4400.0,5100.0,4400.0,5100.0,18.8424,0.0,1.0
2007-10-25,3.6,4.08,3.6,4.08,10100,4500.0,5100.0,4500.0,5100.0,8.08,0.0,1.0
2007-10-26,3.69,3.69,3.4,3.51,6300,4612.5,4612.5,4250.0,4387.5,5.04,0.0,1.0
2007-10-29,3.5,3.65,3.41,3.62,9028,4375.0,4562.5,4262.5,4525.0,7.2224,0.0,1.0
2007-10-30,3.5,3.5,3.41,3.41,2000,4375.0,4375.0,4262.5,4262.5,1.6,0.0,1.0
2007-10-31,3.66,3.99,3.0,3.41,37250,4575.0,4987.5,3750.0,4262.5,29.8,0.0,1.0
2007-11-01,3.62,3.8,3.15,3.478,37221,4525.0,4750.0,3937.5,4347.5,29.7768,0.0,1.0
2007-11-02,3.35,3.5,3.35,3.37,2000,4187.5,4375.0,4187.5,4212.5,1.6,0.0,1.0
2007-11-05,3.35,3.35,3.35,3.35,0,4187.5,4187.5,4187.5,4187.5,0,0.0,1.0
2007-11-06,3.4,3.4,3.0,3.15,8201,4250.0,4250.0,3750.0,3937.5,6.5608,0.0,1.0
2007-11-07,3.17,3.18,3.17,3.18,500,3962.5,3975.0,3962.5,3975.0,0.4,0.0,1.0
2007-11-08,3.0,3.2,3.0,3.2,6725,3750.0,4000.0,3750.0,4000.0,5.38,0.0,1.0
2007-11-09,3.35,3.35,3.0,3.0,10924,4187.5,4187.5,3750.0,3750.0,8.7392,0.0,1.0
2007-11-12,3.0,3.125,2.58,3.01,10912,3750.0,3906.25,3225.0,3762.5,8.7296,0.0,1.0
2007-11-13,3.5,3.5,3.05,3.05,23250,4375.0,4375.0,3812.5,3812.5,18.6,0.0,1.0
2007-11-14,3.39,3.56,3.16,3.56,14353,4237.5,4450.0,3950.0,4450.0,11.4824,0.0,1.0
2007-11-15,3.7,3.7,3.1,3.15,30305,4625.0,4625.0,3875.0,3937.5,24.244,0.0,1.0
2007-11-16,3.18,4.08,3.1,4.08,224681,3975.0,5100.0,3875.0,5100.0,179.7448,0.0,1.0
2007-11-19,3.39,3.39,3.15,3.15,3800,4237.5,4237.5,3937.5,3937.5,3.04,0.0,1.0
2007-11-20,3.26,3.56,3.26,3.56,11772,4075.0,4450.0,4075.0,4450.0,9.4176,0.0,1.0
2007-11-21,3.2,3.23,3.1,3.15,4807,4000.0,4037.5,3875.0,3937.5,3.8456,0.0,1.0
2007-11-23,3.3,3.97,3.2,3.2,3403,4125.0,4962.5,4000.0,4000.0,2.7224,0.0,1.0
2007-11-26,3.29,3.29,3.18,3.27,11702,4112.5,4112.5,3975.0,4087.5,9.3616,0.0,1.0
2007-11-27,3.41,3.41,3.05,3.19,25866,4262.5,4262.5,3812.5,3987.5,20.6928,0.0,1.0
2007-11-28,3.8,3.81,2.99,3.5,6530,4750.0,4762.5,3737.5,4375.0,5.224,0.0,1.0
2007-11-29,3.67,3.67,3.0,3.5,4020,4587.5,4587.5,3750.0,4375.0,3.216,0.0,1.0
2007-11-30,3.52,3.52,3.25,3.25,29908,4400.0,4400.0,4062.5,4062.5,23.9264,0.0,1.0
2007-12-03,3.32,3.32,3.3,3.31,1500,4150.0,4150.0,4125.0,4137.5,1.2,0.0,1.0
2007-12-04,3.31,3.35,3.25,3.25,5418,4137.5,4187.5,4062.5,4062.5,4.3344,0.0,1.0
2007-12-05,3.5,3.5,3.3,3.31,35654,4375.0,4375.0,4125.0,4137.5,28.5232,0.0,1.0
2007-12-06,3.47,3.47,3.25,3.27,8884,4337.5,4337.5,4062.5,4087.5,7.1072,0.0,1.0
2007-12-07,3.66,3.8,3.26,3.61,11131,4575.0,4750.0,4075.0,4512.5,8.9048,0.0,1.0
2007-12-10,3.55,3.8,3.39,3.7,19970,4437.5,4750.0,4237.5,4625.0,15.976,0.0,1.0
2007-12-11,3.7108,3.75,3.53,3.66,96542,4638.5,4687.5,4412.5,4575.0,77.2336,0.0,1.0
2007-12-12,3.59,3.7,3.5,3.688,42978,4487.5,4625.0,4375.0,4610.0,34.3824,0.0,1.0
2007-12-13,3.53,3.64,3.38,3.59,33494,4412.5,4550.0,4225.0,4487.5,26.7952,0.0,1.0
2007-12-14,3.6,3.75,3.43,3.75,45728,4500.0,4687.5,4287.5,4687.5,36.5824,0.0,1.0
2007-12-17,3.67,3.67,3.67,3.67,100,4587.5,4587.5,4587.5,4587.5,0.08,0.0,1.0
2007-12-18,3.348,3.57,3.25,3.41,17170,4185.0,4462.5,4062.5,4262.5,13.736,0.0,1.0
2007-12-19,3.3,3.36,3.23,3.36,18700,4125.0,4200.0,4037.5,4200.0,14.96,0.0,1.0
2007-12-20,3.38,3.38,3.3,3.3,6100,4225.0,4225.0,4125.0,4125.0,4.88,0.0,1.0
2007-12-21,3.3,3.34,3.26,3.26,6800,4125.0,4175.0,4075.0,4075.0,5.44,0.0,1.0
2007-12-24,3.3001,3.3001,3.25,3.25,6920,4125.125,4125.125,4062.5,4062.5,5.536,0.0,1.0
2007-12-26,3.21,3.43,3.12,3.43,21700,4012.5,4287.5,3900.0,4287.5,17.36,0.0,1.0
2007-12-27,3.5,3.79,3.22,3.28,18479,4375.0,4737.5,4025.0,4100.0,14.7832,0.0,1.0
2007-12-28,3.5699,3.5699,3.3,3.4,1276,4462.375,4462.375,4125.0,4250.0,1.0208,0.0,1.0
2007-12-31,3.9,3.9,3.22,3.46,10800,4875.0,4875.0,4025.0,4325.0,8.64,0.0,1.0
2008-01-02,3.22,3.93,3.21,3.93,16500,4025.0,4912.5,4012.5,4912.5,13.2,0.0,1.0
2008-01-03,3.12,3.382,3.12,3.382,4100,3900.0,4227.5,3900.0,4227.5,3.28,0.0,1.0
2008-01-04,3.2,3.2,3.17,3.17,400,4000.0,4000.0,3962.5,3962.5,0.32,0.0,1.0
2008-01-07,3.1,3.19,2.99,2.99,3860,3875.0,3987.5,3737.5,3737.5,3.088,0.0,1.0
2008-01-08,3.0,3.34,2.84,3.14,35002,3750.0,4175.0,3550.0,3925.0,28.0016,0.0,1.0
2008-01-09,2.99,3.08,2.83,2.83,3762,3737.5,3850.0,3537.5,3537.5,3.0096,0.0,1.0
2008-01-10,2.82,3.07,2.79,2.79,5756,3525.0,3837.5,3487.5,3487.5,4.6048,0.0,1.0
2008-01-11,2.98,2.99,2.71,2.98,7500,3725.0,3737.5,3387.5,3725.0,6,0.0,1.0
2008-01-14,2.98,2.98,2.98,2.98,1300,3725.0,3725.0,3725.0,3725.0,1.04,0.0,1.0
2008-01-15,2.59,2.83,2.15,2.78,34639,3237.5,3537.5,2687.5,3475.0,27.7112,0.0,1.0
2008-01-16,2.82,2.82,2.5,2.59,7715,3525.0,3525.0,3125.0,3237.5,6.172,0.0,1.0
2008-01-17,2.45,2.46,2.42,2.42,5236,3062.5,3075.0,3025.0,3025.0,4.1888,0.0,1.0
2008-01-18,2.65,2.8,2.35,2.44,55436,3312.5,3500.0,2937.5,3050.0,44.3488,0.0,1.0
2008-01-22,2.46,2.56,2.36,2.36,14453,3075.0,3200.0,2950.0,2950.0,11.5624,0.0,1.0
2008-01-23,2.6,2.6,2.5,2.5,27000,3250.0,3250.0,3125.0,3125.0,21.6,0.0,1.0
2008-01-24,2.89,2.9,2.6,2.6,1303,3612.5,3625.0,3250.0,3250.0,1.0424,0.0,1.0
2008-01-25,2.8,2.8,2.8,2.8,2000,3500.0,3500.0,3500.0,3500.0,1.6,0.0,1.0
2008-01-28,2.6838,2.95,2.6838,2.95,5332,3354.75,3687.5,3354.75,3687.5,4.2656,0.0,1.0
2008-01-29,2.7,2.706,2.18,2.63,3122,3375.0,3382.5,2725.0,3287.5,2.4976,0.0,1.0
2008-01-30,2.65,2.75,2.1,2.37,29599,3312.5,3437.5,2625.0,2962.5,23.6792,0.0,1.0
2008-01-31,2.88,2.88,2.48,2.51,8453,3600.0,3600.0,3100.0,3137.5,6.7624,0.0,1.0
2008-02-01,2.95,3.1,2.88,2.88,4556,3687.5,3875.0,3600.0,3600.0,3.6448,0.0,1.0
2008-02-04,2.75,3.031,2.75,3.0,7116,3437.5,3788.75,3437.5,3750.0,5.6928,0.0,1.0
2008-02-05,2.69,2.69,2.3,2.5001,3200,3362.5,3362.5,2875.0,3125.125,2.56,0.0,1.0
2008-02-06,2.69,2.69,2.69,2.69,1400,3362.5,3362.5,3362.5,3362.5,1.12,0.0,1.0
2008-02-07,2.65,3.3,2.65,2.88,10107,3312.5,4125.0,3312.5,3600.0,8.0856,0.0,1.0
2008-02-08,2.9,2.9,2.73,2.73,2200,3625.0,3625.0,3412.5,3412.5,1.76,0.0,1.0
2008-02-11,2.85,3.05,2.72,2.91,4091,3562.5,3812.5,3400.0,3637.5,3.2728,0.0,1.0
2008-02-12,2.77,2.861,2.76,2.86,3309,3462.5,3576.25,3450.0,3575.0,2.6472,0.0,1.0
2008-02-13,2.9,3.03,2.77,2.78,14602,3625.0,3787.5,3462.5,3475.0,11.6816,0.0,1.0
2008-02-14,3.0,3.0,2.95,2.96,8200,3750.0,3750.0,3687.5,3700.0,6.56,0.0,1.0
2008-02-15,3.12,3.17,3.05,3.08,11889,3900.0,3962.5,3812.5,3850.0,9.5112,0.0,1.0
2008-02-19,3.4235,3.4235,2.9601,3.14,18175,4279.375,4279.375,3700.125,3925.0,14.54,0.0,1.0
2008-02-20,3.6,3.6,3.34,3.49,10291,4500.0,4500.0,4175.0,4362.5,8.2328,0.0,1.0
2008-02-21,3.65,3.7,3.63,3.67,6835,4562.5,4625.0,4537.5,4587.5,5.468,0.0,1.0
2008-02-22,3.6,3.65,3.26,3.6,4025,4500.0,4562.5,4075.0,4500.0,3.22,0.0,1.0
2008-02-25,3.25,3.41,3.25,3.38,2700,4062.5,4262.5,4062.5,4225.0,2.16,0.0,1.0
2008-02-26,3.62,3.63,3.32,3.63,4100,4525.0,4537.5,4150.0,4537.5,3.28,0.0,1.0
2008-02-27,3.4,3.6,3.25,3.55,5399,4250.0,4500.0,4062.5,4437.5,4.3192,0.0,1.0
2008-02-28,3.48,3.59,3.48,3.59,500,4350.0,4487.5,4350.0,4487.5,0.4,0.0,1.0
2008-02-29,3.46,3.49,3.25,3.49,3093,4325.0,4362.5,4062.5,4362.5,2.4744,0.0,1.0
2008-03-03,3.11,3.33,3.02,3.33,6103,3887.5,4162.5,3775.0,4162.5,4.8824,0.0,1.0
2008-03-04,2.99,3.114,2.99,3.114,12100,3737.5,3892.5,3737.5,3892.5,9.68,0.0,1.0
2008-03-05,3.13,3.33,3.06,3.06,9874,3912.5,4162.5,3825.0,3825.0,7.8992,0.0,1.0
2008-03-06,3.0,3.1,2.85,3.0,14900,3750.0,3875.0,3562.5,3750.0,11.92,0.0,1.0
2008-03-07,2.98,2.98,2.98,2.98,100,3725.0,3725.0,3725.0,3725.0,0.08,0.0,1.0
2008-03-10,3.0,3.0,2.85,2.94,3800,3750.0,3750.0,3562.5,3675.0,3.04,0.0,1.0
2008-03-11,2.82,3.0,2.71,3.0,3300,3525.0,3750.0,3387.5,3750.0,2.64,0.0,1.0
2008-03-12,2.82,2.82,2.82,2.82,0,3525.0,3525.0,3525.0,3525.0,0,0.0,1.0
2008-03-13,3.02,3.02,2.56,2.56,400,3775.0,3775.0,3200.0,3200.0,0.32,0.0,1.0
2008-03-14,2.81,3.02,2.71,3.01,2700,3512.5,3775.0,3387.5,3762.5,2.16,0.0,1.0
2008-03-17,2.81,2.81,2.81,2.81,0,3512.5,3512.5,3512.5,3512.5,0,0.0,1.0
2008-03-18,2.56,2.56,2.56,2.56,1800,3200.0,3200.0,3200.0,3200.0,1.44,0.0,1.0
2008-03-19,2.71,2.75,2.71,2.75,200,3387.5,3437.5,3387.5,3437.5,0.16,0.0,1.0
2008-03-20,2.71,2.77,2.71,2.76,733,3387.5,3462.5,3387.5,3450.0,0.5864,0.0,1.0
2008-03-24,2.85,2.95,2.85,2.95,3100,3562.5,3687.5,3562.5,3687.5,2.48,0.0,1.0
2008-03-25,2.85,2.85,2.85,2.85,0,3562.5,3562.5,3562.5,3562.5,0,0.0,1.0
2008-03-26,2.78,2.8,2.73,2.8,4600,3475.0,3500.0,3412.5,3500.0,3.68,0.0,1.0
2008-03-27,2.63,2.79,2.53,2.7,4400,3287.5,3487.5,3162.5,3375.0,3.52,0.0,1.0
2008-03-28,2.51,2.62,2.25,2.62,7484,3137.5,3275.0,2812.5,3275.0,5.9872,0.0,1.0
2008-03-31,2.86,2.86,2.25,2.76,8408,3575.0,3575.0,2812.5,3450.0,6.7264,0.0,1.0
2008-04-01,2.4324,2.44,2.43,2.43,800,3040.5,3050.0,3037.5,3037.5,0.64,0.0,1.0
2008-04-02,2.3601,2.3601,2.25,2.25,1300,2950.125,2950.125,2812.5,2812.5,1.04,0.0,1.0
2008-04-03,2.25,2.48,2.25,2.48,2503,2812.5,3100.0,2812.5,3100.0,2.0024,0.0,1.0
2008-04-04,2.57,2.57,2.48,2.48,2100,3212.5,3212.5,3100.0,3100.0,1.68,0.0,1.0
2008-04-07,2.63,2.63,2.52,2.61,3284,3287.5,3287.5,3150.0,3262.5,2.6272,0.0,1.0
2008-04-08,2.585,2.6,2.585,2.6,2803,3231.25,3250.0,3231.25,3250.0,2.2424,0.0,1.0
2008-04-09,2.6,2.6,2.59,2.59,1500,3250.0,3250.0,3237.5,3237.5,1.2,0.0,1.0
2008-04-10,2.5311,2.76,2.25,2.76,7001,3163.875,3450.0,2812.5,3450.0,5.6008,0.0,1.0
2008-04-11,2.35,2.75,2.35,2.75,6630,2937.5,3437.5,2937.5,3437.5,5.304,0.0,1.0
2008-04-14,2.3501,2.38,2.3501,2.38,1000,2937.625,2975.0,2937.625,2975.0,0.8,0.0,1.0
2008-04-15,2.55,2.55,2.45,2.53,2170,3187.5,3187.5,3062.5,3162.5,1.736,0.0,1.0
2008-04-16,2.63,2.63,2.2966,2.44,2500,3287.5,3287.5,2870.75,3050.0,2,0.0,1.0
2008-04-17,2.5,2.65,2.476,2.65,3250,3125.0,3312.5,3095.0,3312.5,2.6,0.0,1.0
2008-04-18,2.5,2.5,2.5,2.5,0,3125.0,3125.0,3125.0,3125.0,0,0.0,1.0
2008-04-21,2.58,2.58,2.25,2.35,5900,3225.0,3225.0,2812.5,2937.5,4.72,0.0,1.0
2008-04-22,2.5,2.5,2.15,2.48,11597,3125.0,3125.0,2687.5,3100.0,9.2776,0.0,1.0
2008-04-23,2.48,2.48,2.15,2.38,8800,3100.0,3100.0,2687.5,2975.0,7.04,0.0,1.0
2008-04-24,2.6,2.75,2.5,2.5,3158,3250.0,3437.5,3125.0,3125.0,2.5264,0.0,1.0
2008-04-25,2.5,2.51,2.27,2.34,2160,3125.0,3137.5,2837.5,2925.0,1.728,0.0,1.0
2008-04-28,2.51,2.7499,2.51,2.74,1200,3137.5,3437.375,3137.5,3425.0,0.96,0.0,1.0
2008-04-29,2.51,2.51,2.51,2.51,400,3137.5,3137.5,3137.5,3137.5,0.32,0.0,1.0
2008-04-30,2.73,2.73,2.6,2.6,1170,3412.5,3412.5,3250.0,3250.0,0.936,0.0,1.0
2008-05-01,3.35,4.2,2.62,3.01,236729,4187.5,5250.0,3275.0,3762.5,189.3832,0.0,1.0
2008-05-02,3.63,3.64,3.4,3.4,12297,4537.5,4550.0,4250.0,4250.0,9.8376,0.0,1.0
2008-05-05,3.33,3.7,3.33,3.64,16763,4162.5,4625.0,4162.5,4550.0,13.4104,0.0,1.0
2008-05-06,3.28,3.57,3.05,3.57,13217,4100.0,4462.5,3812.5,4462.5,10.5736,0.0,1.0
2008-05-07,3.66,3.79,3.2701,3.29,14130,4575.0,4737.5,4087.625,4112.5,11.304,0.0,1.0
2008-05-08,3.37,3.65,3.36,3.57,4501,4212.5,4562.5,4200.0,4462.5,3.6008,0.0,1.0
2008-05-09,3.0,3.33,2.98,3.3,24700,3750.0,4162.5,3725.0,4125.0,19.76,0.0,1.0
2008-05-12,3.0021,3.0182,2.9,2.96,8900,3752.625,3772.75,3625.0,3700.0,7.12,0.0,1.0
2008-05-13,3.0,3.2,2.9,2.9,5247,3750.0,4000.0,3625.0,3625.0,4.1976,0.0,1.0
2008-05-14,3.0,3.0,3.0,3.0,0,3750.0,3750.0,3750.0,3750.0,0,0.0,1.0
2008-05-15,3.0,3.0,3.0,3.0,300,3750.0,3750.0,3750.0,3750.0,0.24,0.0,1.0
2008-05-16,2.9,3.0049,2.88,3.0,1700,3625.0,3756.125,3600.0,3750.0,1.36,0.0,1.0
2008-05-19,2.89,2.9299,2.85,2.92,2000,3612.5,3662.375,3562.5,3650.0,1.6,0.0,1.0
2008-05-20,3.01,3.35,2.99,2.99,13486,3762.5,4187.5,3737.5,3737.5,10.7888,0.0,1.0
2008-05-21,2.874,3.0133,2.864,3.0,5150,3592.5,3766.625,3580.0,3750.0,4.12,0.0,1.0
2008-05-22,2.94,3.0,2.86,2.98,6200,3675.0,3750.0,3575.0,3725.0,4.96,0.0,1.0
2008-05-23,2.94,2.94,2.94,2.94,0,3675.0,3675.0,3675.0,3675.0,0,0.0,1.0
2008-05-27,2.92,2.94,2.66,2.87,8833,3650.0,3675.0,3325.0,3587.5,7.0664,0.0,1.0
2008-05-28,2.76,2.76,2.76,2.76,100,3450.0,3450.0,3450.0,3450.0,0.08,0.0,1.0
2008-05-29,2.62,2.8,2.5212,2.79,5725,3275.0,3500.0,3151.5,3487.5,4.58,0.0,1.0
2008-05-30,3.06,3.06,2.5999,2.66,3300,3825.0,3825.0,3249.875,3325.0,2.64,0.0,1.0
2008-06-02,2.91,3.0,2.9,3.0,2106,3637.5,3750.0,3625.0,3750.0,1.6848,0.0,1.0
2008-06-03,2.98,3.07,2.98,3.07,2500,3725.0,3837.5,3725.0,3837.5,2,0.0,1.0
2008-06-04,3.0498,3.0498,3.0,3.04,450,3812.25,3812.25,3750.0,3800.0,0.36,0.0,1.0
2008-06-05,3.036,3.036,3.0,3.0,200,3795.0,3795.0,3750.0,3750.0,0.16,0.0,1.0
2008-06-06,2.99,3.05,2.9747,3.05,15900,3737.5,3812.5,3718.375,3812.5,12.72,0.0,1.0
2008-06-09,2.95,3.06,2.94,3.06,13950,3687.5,3825.0,3675.0,3825.0,11.16,0.0,1.0
2008-06-10,2.94,3.0599,2.94,2.95,1781,3675.0,3824.875,3675.0,3687.5,1.4248,0.0,1.0
2008-06-11,2.8745,3.03,2.82,2.82,7200,3593.125,3787.5,3525.0,3525.0,5.76,0.0,1.0
2008-06-12,2.7,2.86,2.7,2.86,6247,3375.0,3575.0,3375.0,3575.0,4.9976,0.0,1.0
2008-06-13,2.94,3.0,2.75,2.75,11600,3675.0,3750.0,3437.5,3437.5,9.28,0.0,1.0
2008-06-16,3.05,3.05,3.05,3.05,100,3812.5,3812.5,3812.5,3812.5,0.08,0.0,1.0
2008-06-17,2.99,2.99,2.71,2.9,4675,3737.5,3737.5,3387.5,3625.0,3.74,0.0,1.0
2008-06-18,2.99,2.99,2.99,2.99,0,3737.5,3737.5,3737.5,3737.5,0,0.0,1.0
2008-06-19,2.95,2.95,2.95,2.95,100,3687.5,3687.5,3687.5,3687.5,0.08,0.0,1.0
2008-06-20,2.89,2.89,2.6901,2.89,700,3612.5,3612.5,3362.625,3612.5,0.56,0.0,1.0
2008-06-23,2.79,2.88,2.6,2.87,4138,3487.5,3600.0,3250.0,3587.5,3.3104,0.0,1.0
2008-06-24,2.6699,2.67,2.39,2.6,4347,3337.375,3337.5,2987.5,3250.0,3.4776,0.0,1.0
2008-06-25,2.5,2.66,2.35,2.64,6598,3125.0,3325.0,2937.5,3300.0,5.2784,0.0,1.0
2008-06-26,2.7,2.7,2.7,2.7,100,3375.0,3375.0,3375.0,3375.0,0.08,0.0,1.0
2008-06-27,2.4,2.68,2.3,2.51,9376,3000.0,3350.0,2875.0,3137.5,7.5008,0.0,1.0
2008-06-30,2.64,2.65,2.28,2.5,1800,3300.0,3312.5,2850.0,3125.0,1.44,0.0,1.0
2008-07-01,2.35,2.66,2.3499,2.66,14400,2937.5,3325.0,2937.375,3325.0,11.52,0.0,1.0
2008-07-02,2.36,2.36,2.35,2.36,4000,2950.0,2950.0,2937.5,2950.0,3.2,0.0,1.0
2008-07-03,2.3,2.3,2.3,2.3,200,2875.0,2875.0,2875.0,2875.0,0.16,0.0,1.0
2008-07-07,2.35,2.3501,2.35,2.35,3150,2937.5,2937.625,2937.5,2937.5,2.52,0.0,1.0
2008-07-08,2.4,2.4,2.3001,2.35,7665,3000.0,3000.0,2875.125,2937.5,6.132,0.0,1.0
2008-07-09,2.3,2.3,2.3,2.3,200,2875.0,2875.0,2875.0,2875.0,0.16,0.0,1.0
2008-07-10,2.48,2.48,2.48,2.48,1000,3100.0,3100.0,3100.0,3100.0,0.8,0.0,1.0
2008-07-11,2.4799,2.4799,2.4799,2.4799,0,3099.875,3099.875,3099.875,3099.875,0,0.0,1.0
2008-07-14,2.11,2.44,2.1,2.11,4923,2637.5,3050.0,2625.0,2637.5,3.9384,0.0,1.0
2008-07-15,2.11,2.11,2.11,2.11,0,2637.5,2637.5,2637.5,2637.5,0,0.0,1.0
2008-07-16,2.36,2.45,2.0,2.39,15980,2950.0,3062.5,2500.0,2987.5,12.784,0.0,1.0
2008-07-17,2.3,2.3,2.3,2.3,4000,2875.0,2875.0,2875.0,2875.0,3.2,0.0,1.0
2008-07-18,2.05,2.21,2.05,2.12,5730,2562.5,2762.5,2562.5,2650.0,4.584,0.0,1.0
2008-07-21,2.05,2.05,2.05,2.05,0,2562.5,2562.5,2562.5,2562.5,0,0.0,1.0
2008-07-22,2.1,2.12,2.1,2.1,5800,2625.0,2650.0,2625.0,2625.0,4.64,0.0,1.0
2008-07-23,2.25,2.25,2.13,2.13,6645,2812.5,2812.5,2662.5,2662.5,5.316,0.0,1.0
2008-07-24,2.2001,2.2837,2.2001,2.25,1400,2750.125,2854.625,2750.125,2812.5,1.12,0.0,1.0
2008-07-25,2.3501,2.5,2.28,2.28,9900,2937.625,3125.0,2850.0,2850.0,7.92,0.0,1.0
2008-07-28,2.26,2.27,2.26,2.27,1600,2825.0,2837.5,2825.0,2837.5,1.28,0.0,1.0
2008-07-29,2.26,2.26,2.26,2.26,0,2825.0,2825.0,2825.0,2825.0,0,0.0,1.0
2008-07-30,2.19,2.22,2.05,2.22,3176,2737.5,2775.0,2562.5,2775.0,2.5408,0.0,1.0
2008-07-31,2.42,2.44,2.05,2.17,18675,3025.0,3050.0,2562.5,2712.5,14.94,0.0,1.0
2008-08-01,2.43,2.43,2.43,2.43,1020,3037.5,3037.5,3037.5,3037.5,0.816,0.0,1.0
2008-08-04,2.3999,2.4,2.3999,2.3999,380,2999.875,3000.0,2999.875,2999.875,0.304,0.0,1.0
2008-08-05,2.34,2.35,2.34,2.34,13631,2925.0,2937.5,2925.0,2925.0,10.9048,0.0,1.0
2008-08-06,2.2,2.255,2.2,2.25,2560,2750.0,2818.75,2750.0,2812.5,2.048,0.0,1.0
2008-08-07,2.19,2.39,2.19,2.39,13000,2737.5,2987.5,2737.5,2987.5,10.4,0.0,1.0
2008-08-08,2.0,2.1,2.0,2.0601,16484,2500.0,2625.0,2500.0,2575.125,13.1872,0.0,1.0
2008-08-11,1.9,2.03,1.55,1.96,87568,2375.0,2537.5,1937.5,2450.0,70.0544,0.0,1.0
2008-08-12,2.0,2.0,1.99,1.99,18270,2500.0,2500.0,2487.5,2487.5,14.616,0.0,1.0
2008-08-13,2.0,2.0,2.0,2.0,8500,2500.0,2500.0,2500.0,2500.0,6.8,0.0,1.0
2008-08-14,2.0,2.0,1.9999,2.0,20414,2500.0,2500.0,2499.875,2500.0,16.3312,0.0,1.0
2008-08-15,1.81,2.05,1.7,2.0,24628,2262.5,2562.5,2125.0,2500.0,19.7024,0.0,1.0
2008-08-18,1.97,1.97,1.71,1.75,9840,2462.5,2462.5,2137.5,2187.5,7.872,0.0,1.0
2008-08-19,1.76,2.0,1.75,2.0,4282,2200.0,2500.0,2187.5,2500.0,3.4256,0.0,1.0
2008-08-20,1.63,1.76,1.63,1.76,9086,2037.5,2200.0,2037.5,2200.0,7.2688,0.0,1.0
2008-08-21,1.4101,1.6072,1.41,1.6,97787,1762.625,2009.0,1762.5,2000.0,78.2296,0.0,1.0
2008-08-22,1.5,1.6,1.47,1.54,13425,1875.0,2000.0,1837.5,1925.0,10.74,0.0,1.0
2008-08-25,1.36,1.6,1.3,1.47,76728,1700.0,2000.0,1625.0,1837.5,61.3824,0.0,1.0
2008-08-26,1.46,1.5,1.46,1.5,9790,1825.0,1875.0,1825.0,1875.0,7.832,0.0,1.0
2008-08-27,1.6,1.6,1.5,1.5,155066,2000.0,2000.0,1875.0,1875.0,124.0528,0.0,1.0
2008-08-28,1.6401,1.68,1.64,1.68,8171,2050.125,2100.0,2050.0,2100.0,6.5368,0.0,1.0
2008-08-29,1.69,1.69,1.69,1.69,100,2112.5,2112.5,2112.5,2112.5,0.08,0.0,1.0
2008-09-02,1.52,1.7299,1.5101,1.7299,5955,1900.0,2162.375,1887.625,2162.375,4.764,0.0,1.0
2008-09-03,1.75,1.75,1.55,1.55,10881,2187.5,2187.5,1937.5,1937.5,8.7048,0.0,1.0
2008-09-04,1.73,1.75,1.73,1.75,2297,2162.5,2187.5,2162.5,2187.5,1.8376,0.0,1.0
2008-09-05,1.58,1.73,1.51,1.51,17300,1975.0,2162.5,1887.5,1887.5,13.84,0.0,1.0
2008-09-08,1.6636,1.67,1.6,1.61,12505,2079.5,2087.5,2000.0,2012.5,10.004,0.0,1.0
2008-09-09,1.7278,1.73,1.7,1.73,3200,2159.75,2162.5,2125.0,2162.5,2.56,0.0,1.0
2008-09-10,1.65,1.68,1.65,1.68,3110,2062.5,2100.0,2062.5,2100.0,2.488,0.0,1.0
2008-09-11,1.583,1.583,1.53,1.5401,2000,1978.75,1978.75,1912.5,1925.125,1.6,0.0,1.0
2008-09-12,1.63,1.63,1.63,1.63,1000,2037.5,2037.5,2037.5,2037.5,0.8,0.0,1.0
2008-09-15,1.54,1.56,1.54,1.56,1343,1925.0,1950.0,1925.0,1950.0,1.0744,0.0,1.0
2008-09-16,1.5999,1.6456,1.1,1.55,54350,1999.875,2057.0,1375.0,1937.5,43.48,0.0,1.0
2008-09-17,1.56,1.59,1.45,1.59,2900,1950.0,1987.5,1812.5,1987.5,2.32,0.0,1.0
2008-09-18,1.33,1.48,1.24,1.48,14239,1662.5,1850.0,1550.0,1850.0,11.3912,0.0,1.0
2008-09-19,1.3701,1.3701,1.25,1.25,5179,1712.625,1712.625,1562.5,1562.5,4.1432,0.0,1.0
2008-09-22,1.325,1.51,1.31,1.51,1200,1656.25,1887.5,1637.5,1887.5,0.96,0.0,1.0
2008-09-23,1.35,1.35,1.35,1.35,1308,1687.5,1687.5,1687.5,1687.5,1.0464,0.0,1.0
2008-09-24,1.18,1.37,1.1799,1.37,4237,1475.0,1712.5,1474.875,1712.5,3.3896,0.0,1.0
2008-09-25,1.2901,1.2901,1.29,1.29,3000,1612.625,1612.625,1612.5,1612.5,2.4,0.0,1.0
2008-09-26,1.456,1.5,1.456,1.5,1930,1820.0,1875.0,1820.0,1875.0,1.544,0.0,1.0
2008-09-29,1.335,1.36,1.1,1.25,9522,1668.75,1700.0,1375.0,1562.5,7.6176,0.0,1.0
2008-09-30,1.28,1.3,1.1,1.2,43308,1600.0,1625.0,1375.0,1500.0,34.6464,0.0,1.0
2008-10-01,1.29,1.29,1.29,1.29,200,1612.5,1612.5,1612.5,1612.5,0.16,0.0,1.0
2008-10-02,1.24,1.24,1.24,1.24,100,1550.0,1550.0,1550.0,1550.0,0.08,0.0,1.0
2008-10-03,1.07,1.2,1.01,1.2,8123,1337.5,1500.0,1262.5,1500.0,6.4984,0.0,1.0
2008-10-06,1.0,1.14,1.0,1.07,3606,1250.0,1425.0,1250.0,1337.5,2.8848,0.0,1.0
2008-10-07,0.96,1.14,0.9,1.04,6500,1200.0,1425.0,1125.0,1300.0,5.2,0.0,1.0
2008-10-08,0.9,1.16,0.9,0.94,18231,1125.0,1450.0,1125.0,1175.0,14.5848,0.0,1.0
2008-10-09,1.06,1.11,0.95,1.11,10420,1325.0,1387.5,1187.5,1387.5,8.336,0.0,1.0
2008-10-10,0.93,0.9699,0.69,0.91,27237,1162.5,1212.375,862.5,1137.5,21.7896,0.0,1.0
2008-10-13,1.4,1.6,0.8301,0.8301,30784,1750.0,2000.0,1037.625,1037.625,24.6272,0.0,1.0
2008-10-14,1.4,1.64,1.25,1.64,5580,1750.0,2050.0,1562.5,2050.0,4.464,0.0,1.0
2008-10-15,1.3,1.39,1.3,1.3,1200,1625.0,1737.5,1625.0,1625.0,0.96,0.0,1.0
2008-10-16,1.22,1.22,1.05,1.05,1661,1525.0,1525.0,1312.5,1312.5,1.3288,0.0,1.0
2008-10-17,1.34,1.34,1.01,1.21,8325,1675.0,1675.0,1262.5,1512.5,6.66,0.0,1.0
2008-10-20,1.055,1.24,0.84,0.988,21755,1318.75,1550.0,1050.0,1235.0,17.404,0.0,1.0
2008-10-21,1.21,1.21,0.95,0.95,12140,1512.5,1512.5,1187.5,1187.5,9.712,0.0,1.0
2008-10-22,1.121,1.121,1.0,1.1,850,1401.25,1401.25,1250.0,1375.0,0.68,0.0,1.0
2008-10-23,1.18,1.18,1.1699,1.1699,2300,1475.0,1475.0,1462.375,1462.375,1.84,0.0,1.0
2008-10-24,1.0,1.1,1.0,1.1,5600,1250.0,1375.0,1250.0,1375.0,4.48,0.0,1.0
2008-10-27,0.91,1.14,0.91,1.14,4400,1137.5,1425.0,1137.5,1425.0,3.52,0.0,1.0
2008-10-28,1.152,1.17,1.0499,1.05,6162,1440.0,1462.5,1312.375,1312.5,4.9296,0.0,1.0
2008-10-29,1.0,1.07,0.92,1.07,12802,1250.0,1337.5,1150.0,1337.5,10.2416,0.0,1.0
2008-10-30,0.95,0.96,0.95,0.96,5100,1187.5,1200.0,1187.5,1200.0,4.08,0.0,1.0
2008-10-31,0.96,1.0,0.93,0.9556,1800,1200.0,1250.0,1162.5,1194.5,1.44,0.0,1.0
2008-11-03,0.961,0.97,0.961,0.97,1450,1201.25,1212.5,1201.25,1212.5,1.16,0.0,1.0
2008-11-04,1.0,1.0,1.0,1.0,1173,1250.0,1250.0,1250.0,1250.0,0.9384,0.0,1.0
2008-11-05,1.17,1.19,1.1,1.19,9234,1462.5,1487.5,1375.0,1487.5,7.3872,0.0,1.0
2008-11-06,1.15,1.24,1.15,1.24,704,1437.5,1550.0,1437.5,1550.0,0.5632,0.0,1.0
2008-11-07,1.1599,1.1799,1.1,1.1799,3100,1449.875,1474.875,1375.0,1474.875,2.48,0.0,1.0
2008-11-10,1.13,1.13,1.13,1.13,100,1412.5,1412.5,1412.5,1412.5,0.08,0.0,1.0
2008-11-11,1.1,1.1,1.0601,1.07,2600,1375.0,1375.0,1325.125,1337.5,2.08,0.0,1.0
2008-11-12,1.04,1.08,1.0,1.08,641,1300.0,1350.0,1250.0,1350.0,0.5128,0.0,1.0
2008-11-13,1.04,1.0498,1.0,1.0,136400,1300.0,1312.25,1250.0,1250.0,109.12,0.0,1.0
2008-11-14,0.98,0.98,0.69,0.9,1873,1225.0,1225.0,862.5,1125.0,1.4984,0.0,1.0
2008-11-17,0.808,0.97,0.7,0.97,7600,1010.0,1212.5,875.0,1212.5,6.08,0.0,1.0
2008-11-18,0.8099,1.26,0.67,0.72,6157,1012.375,1575.0,837.5,900.0,4.9256,0.0,1.0
2008-11-19,0.91,1.08,0.72,1.08,1548,1137.5,1350.0,900.0,1350.0,1.2384,0.0,1.0
2008-11-20,0.7,0.88,0.67,0.88,1148,875.0,1100.0,837.5,1100.0,0.9184,0.0,1.0
2008-11-21,0.85,0.85,0.67,0.67,8009,1062.5,1062.5,837.5,837.5,6.4072,0.0,1.0
2008-11-24,0.75,0.7545,0.75,0.75,1100,937.5,943.125,937.5,937.5,0.88,0.0,1.0
2008-11-25,0.76,0.76,0.76,0.76,12000,950.0,950.0,950.0,950.0,9.6,0.0,1.0
2008-11-26,0.71,0.72,0.71,0.72,3120,887.5,900.0,887.5,900.0,2.496,0.0,1.0
2008-11-28,0.71,0.71,0.71,0.71,0,887.5,887.5,887.5,887.5,0,0.0,1.0
2008-12-01,0.84,0.85,0.83,0.85,700,1050.0,1062.5,1037.5,1062.5,0.56,0.0,1.0
2008-12-02,0.7444,0.7444,0.73,0.73,1000,930.5,930.5,912.5,912.5,0.8,0.0,1.0
2008-12-03,0.76,0.76,0.712,0.712,6000,950.0,950.0,890.0,890.0,4.8,0.0,1.0
2008-12-04,0.72,0.72,0.72,0.72,0,900.0,900.0,900.0,900.0,0,0.0,1.0
2008-12-05,0.712,0.712,0.712,0.712,2000,890.0,890.0,890.0,890.0,1.6,0.0,1.0
2008-12-08,0.83,0.83,0.701,0.73,3400,1037.5,1037.5,876.25,912.5,2.72,0.0,1.0
2008-12-09,0.72,0.72,0.72,0.72,500,900.0,900.0,900.0,900.0,0.4,0.0,1.0
2008-12-10,0.7599,0.7599,0.7599,0.7599,100,949.875,949.875,949.875,949.875,0.08,0.0,1.0
2008-12-11,0.701,0.701,0.701,0.701,1095,876.25,876.25,876.25,876.25,0.876,0.0,1.0
2008-12-12,0.6718,0.75,0.6,0.75,32905,839.75,937.5,750.0,937.5,26.324,0.0,1.0
2008-12-15,0.75,0.85,0.7,0.85,140100,937.5,1062.5,875.0,1062.5,112.08,0.0,1.0
2008-12-16,0.74,0.85,0.592,0.85,2607,925.0,1062.5,740.0,1062.5,2.0856,0.0,1.0
2008-12-17,0.69,0.7,0.606,0.7,5109,862.5,875.0,757.5,875.0,4.0872,0.0,1.0
2008-12-18,0.7,0.7,0.7,0.7,1950,875.0,875.0,875.0,875.0,1.56,0.0,1.0
2008-12-19,0.61,0.7,0.61,0.7,4264,762.5,875.0,762.5,875.0,3.4112,0.0,1.0
2008-12-22,0.65,0.65,0.61,0.63,4100,812.5,812.5,762.5,787.5,3.28,0.0,1.0
2008-12-23,0.61,0.63,0.61,0.63,1500,762.5,787.5,762.5,787.5,1.2,0.0,1.0
2008-12-24,0.606,0.63,0.606,0.63,400,757.5,787.5,757.5,787.5,0.32,0.0,1.0
2008-12-26,0.61,0.61,0.61,0.61,0,762.5,762.5,762.5,762.5,0,0.0,1.0
2008-12-29,0.6499,0.65,0.6099,0.65,10800,812.375,812.5,762.375,812.5,8.64,0.0,1.0
2008-12-30,0.62,0.65,0.606,0.65,14100,775.0,812.5,757.5,812.5,11.28,0.0,1.0
2008-12-31,0.56,0.56,0.5,0.55,1100,700.0,700.0,625.0,687.5,0.88,0.0,1.0
2009-01-02,0.7,0.7,0.57,0.57,22517,875.0,875.0,712.5,712.5,18.0136,0.0,1.0
2009-01-05,0.7,0.7,0.7,0.7,34792,875.0,875.0,875.0,875.0,27.8336,0.0,1.0
2009-01-06,0.92,0.92,0.88,0.88,200,1150.0,1150.0,1100.0,1100.0,0.16,0.0,1.0
2009-01-07,0.86,1.0,0.86,1.0,2109,1075.0,1250.0,1075.0,1250.0,1.6872,0.0,1.0
2009-01-08,0.9955,1.0,0.86,0.86,3972,1244.375,1250.0,1075.0,1075.0,3.1776,0.0,1.0
2009-01-09,0.91,0.91,0.91,0.91,100,1137.5,1137.5,1137.5,1137.5,0.08,0.0,1.0
2009-01-12,0.91,0.91,0.91,0.91,0,1137.5,1137.5,1137.5,1137.5,0,0.0,1.0
2009-01-13,0.81,0.9,0.8,0.9,5370,1012.5,1125.0,1000.0,1125.0,4.296,0.0,1.0
2009-01-14,0.75,0.75,0.721,0.73,41540,937.5,937.5,901.25,912.5,33.232,0.0,1.0
2009-01-15,0.75,0.75,0.701,0.75,6280,937.5,937.5,876.25,937.5,5.024,0.0,1.0
2009-01-16,0.75,0.75,0.75,0.75,0,937.5,937.5,937.5,937.5,0,0.0,1.0
2009-01-20,0.59,0.75,0.59,0.75,10254,737.5,937.5,737.5,937.5,8.2032,0.0,1.0
2009-01-21,0.601,0.64,0.601,0.601,2400,751.25,800.0,751.25,751.25,1.92,0.0,1.0
2009-01-22,0.601,0.601,0.601,0.601,0,751.25,751.25,751.25,751.25,0,0.0,1.0
2009-01-23,0.601,0.601,0.601,0.601,0,751.25,751.25,751.25,751.25,0,0.0,1.0
2009-01-26,0.601,0.601,0.601,0.601,0,751.25,751.25,751.25,751.25,0,0.0,1.0
2009-01-27,0.601,0.601,0.601,0.601,0,751.25,751.25,751.25,751.25,0,0.0,1.0
2009-01-28,0.6,0.6,0.58,0.6,6470,750.0,750.0,725.0,750.0,5.176,0.0,1.0
2009-01-29,0.6,0.6,0.6,0.6,0,750.0,750.0,750.0,750.0,0,0.0,1.0
2009-01-30,0.58,0.62,0.58,0.6,2900,725.0,775.0,725.0,750.0,2.32,0.0,1.0
2009-02-02,0.58,0.58,0.58,0.58,0,725.0,725.0,725.0,725.0,0,0.0,1.0
2009-02-03,0.5801,0.5801,0.5801,0.5801,900,725.125,725.125,725.125,725.125,0.72,0.0,1.0
2009-02-04,0.57,0.59,0.36,0.4,25900,712.5,737.5,450.0,500.0,20.72,0.0,1.0
2009-02-05,0.5,0.5,0.4899,0.4899,8250,625.0,625.0,612.375,612.375,6.6,0.0,1.0
2009-02-06,0.58,0.6,0.58,0.59,5800,725.0,750.0,725.0,737.5,4.64,0.0,1.0
2009-02-09,0.5801,0.5801,0.58,0.58,13448,725.125,725.125,725.0,725.0,10.7584,0.0,1.0
2009-02-10,0.5801,0.5801,0.5801,0.5801,0,725.125,725.125,725.125,725.125,0,0.0,1.0
2009-02-11,0.64,0.64,0.6,0.6,11141,800.0,800.0,750.0,750.0,8.9128,0.0,1.0
2009-02-12,0.662,0.7,0.66,0.66,6910,827.5,875.0,825.0,825.0,5.528,0.0,1.0
2009-02-13,0.8,0.95,0.8,0.8,142140,1000.0,1187.5,1000.0,1000.0,113.712,0.0,1.0
2009-02-17,0.85,0.85,0.77,0.7701,28845,1062.5,1062.5,962.5,962.625,23.076,0.0,1.0
2009-02-18,0.92,0.95,0.87,0.94,19905,1150.0,1187.5,1087.5,1175.0,15.924,0.0,1.0
2009-02-19,1.0,1.0,0.94,0.94,63490,1250.0,1250.0,1175.0,1175.0,50.792,0.0,1.0
2009-02-20,1.2,1.2,0.94,1.08,24469,1500.0,1500.0,1175.0,1350.0,19.5752,0.0,1.0
2009-02-23,1.1,1.17,0.93,0.93,9620,1375.0,1462.5,1162.5,1162.5,7.696,0.0,1.0
2009-02-24,1.0,1.22,0.931,1.21,7538,1250.0,1525.0,1163.75,1512.5,6.0304,0.0,1.0
2009-02-25,1.1,1.1,1.0,1.0,4100,1375.0,1375.0,1250.0,1250.0,3.28,0.0,1.0
2009-02-26,1.05,1.15,1.05,1.06,6400,1312.5,1437.5,1312.5,1325.0,5.12,0.0,1.0
2009-02-27,1.07,1.07,1.05,1.05,342,1337.5,1337.5,1312.5,1312.5,0.2736,0.0,1.0
2009-03-02,0.94,1.0501,0.78,1.0501,9659,1175.0,1312.625,975.0,1312.625,7.7272,0.0,1.0
2009-03-03,0.85,0.85,0.83,0.84,2040,1062.5,1062.5,1037.5,1050.0,1.632,0.0,1.0
2009-03-04,0.81,0.85,0.75,0.75,3540,1012.5,1062.5,937.5,937.5,2.832,0.0,1.0
2009-03-05,0.8799,1.0,0.76,0.95,11200,1099.875,1250.0,950.0,1187.5,8.96,0.0,1.0
2009-03-06,0.9399,0.95,0.9399,0.95,1500,1174.875,1187.5,1174.875,1187.5,1.2,0.0,1.0
2009-03-09,0.85,0.85,0.85,0.85,4000,1062.5,1062.5,1062.5,1062.5,3.2,0.0,1.0
2009-03-10,0.9,0.9,0.825,0.825,25556,1125.0,1125.0,1031.25,1031.25,20.4448,0.0,1.0
2009-03-11,0.95,0.95,0.95,0.95,1100,1187.5,1187.5,1187.5,1187.5,0.88,0.0,1.0
2009-03-12,0.95,0.95,0.91,0.9499,3688,1187.5,1187.5,1137.5,1187.375,2.9504,0.0,1.0
2009-03-13,0.9,0.95,0.9,0.95,2400,1125.0,1187.5,1125.0,1187.5,1.92,0.0,1.0
2009-03-16,1.04,1.04,0.85,0.85,17912,1300.0,1300.0,1062.5,1062.5,14.3296,0.0,1.0
2009-03-17,0.9401,1.25,0.9401,1.24,3625,1175.125,1562.5,1175.125,1550.0,2.9,0.0,1.0
2009-03-18,0.9,1.14,0.9,1.1199,8139,1125.0,1425.0,1125.0,1399.875,6.5112,0.0,1.0
2009-03-19,0.99,1.1478,0.9,0.9,5490,1237.5,1434.75,1125.0,1125.0,4.392,0.0,1.0
2009-03-20,1.14,1.14,1.04,1.1356,3404,1425.0,1425.0,1300.0,1419.5,2.7232,0.0,1.0
2009-03-23,1.06,1.13,1.01,1.12,3565,1325.0,1412.5,1262.5,1400.0,2.852,0.0,1.0
2009-03-24,1.11,1.15,1.0999,1.15,5771,1387.5,1437.5,1374.875,1437.5,4.6168,0.0,1.0
2009-03-25,1.22,1.22,1.22,1.22,525,1525.0,1525.0,1525.0,1525.0,0.42,0.0,1.0
2009-03-26,0.96,1.22,0.911,1.1699,4130,1200.0,1525.0,1138.75,1462.375,3.304,0.0,1.0
2009-03-27,1.0001,1.18,0.9416,0.96,11942,1250.125,1475.0,1177.0,1200.0,9.5536,0.0,1.0
2009-03-30,1.01,1.01,1.01,1.01,400,1262.5,1262.5,1262.5,1262.5,0.32,0.0,1.0
2009-03-31,1.15,1.19,1.15,1.16,32700,1437.5,1487.5,1437.5,1450.0,26.16,0.0,1.0
2009-04-01,1.04,1.052,1.04,1.05,5393,1300.0,1315.0,1300.0,1312.5,4.3144,0.0,1.0
2009-04-02,1.05,1.2,1.04,1.2,11700,1312.5,1500.0,1300.0,1500.0,9.36,0.0,1.0
2009-04-03,1.1,1.1,1.1,1.1,2500,1375.0,1375.0,1375.0,1375.0,2,0.0,1.0
2009-04-06,1.097,1.11,1.097,1.1,4435,1371.25,1387.5,1371.25,1375.0,3.548,0.0,1.0
2009-04-07,1.097,1.097,1.097,1.097,0,1371.25,1371.25,1371.25,1371.25,0,0.0,1.0
2009-04-08,1.097,1.097,1.097,1.097,0,1371.25,1371.25,1371.25,1371.25,0,0.0,1.0
2009-04-09,1.0599,1.0601,1.0599,1.0601,2200,1324.875,1325.125,1324.875,1325.125,1.76,0.0,1.0
2009-04-13,1.0599,1.0599,1.0599,1.0599,0,1324.875,1324.875,1324.875,1324.875,0,0.0,1.0
2009-04-14,1.09,1.1053,0.92,1.1,22633,1362.5,1381.625,1150.0,1375.0,18.1064,0.0,1.0
2009-04-15,1.1,1.31,1.1,1.31,4500,1375.0,1637.5,1375.0,1637.5,3.6,0.0,1.0
2009-04-16,1.11,1.22,1.11,1.22,4100,1387.5,1525.0,1387.5,1525.0,3.28,0.0,1.0
2009-04-17,1.1101,1.1101,1.11,1.11,300,1387.625,1387.625,1387.5,1387.5,0.24,0.0,1.0
2009-04-20,1.154,1.154,1.11,1.11,1600,1442.5,1442.5,1387.5,1387.5,1.28,0.0,1.0
2009-04-21,0.959,1.14,0.95,1.13,9700,1198.75,1425.0,1187.5,1412.5,7.76,0.0,1.0
2009-04-22,1.13,1.14,1.13,1.13,20680,1412.5,1425.0,1412.5,1412.5,16.544,0.0,1.0
2009-04-23,1.12,1.12,1.12,1.12,5000,1400.0,1400.0,1400.0,1400.0,4,0.0,1.0
2009-04-24,1.185,1.19,1.15,1.15,2000,1481.25,1487.5,1437.5,1437.5,1.6,0.0,1.0
2009-04-27,1.2,1.2,1.2,1.2,1000,1500.0,1500.0,1500.0,1500.0,0.8,0.0,1.0
2009-04-28,1.34,1.39,0.97,1.2,13130,1675.0,1737.5,1212.5,1500.0,10.504,0.0,1.0
2009-04-29,1.55,1.77,1.3899,1.3899,32014,1937.5,2212.5,1737.375,1737.375,25.6112,0.0,1.0
2009-04-30,1.59,1.65,0.94,1.52,19015,1987.5,2062.5,1175.0,1900.0,15.212,0.0,1.0
2009-05-01,1.55,1.79,1.51,1.79,18473,1937.5,2237.5,1887.5,2237.5,14.7784,0.0,1.0
2009-05-04,1.5,1.63,1.5,1.63,4259,1875.0,2037.5,1875.0,2037.5,3.4072,0.0,1.0
2009-05-05,1.3001,1.5,1.0,1.0,6900,1625.125,1875.0,1250.0,1250.0,5.52,0.0,1.0
2009-05-06,1.53,1.59,1.31,1.59,6570,1912.5,1987.5,1637.5,1987.5,5.256,0.0,1.0
2009-05-07,1.3,1.55,1.3,1.55,7424,1625.0,1937.5,1625.0,1937.5,5.9392,0.0,1.0
2009-05-08,1.42,1.7,1.2001,1.2001,4700,1775.0,2125.0,1500.125,1500.125,3.76,0.0,1.0
2009-05-11,1.77,1.79,1.43,1.79,24941,2212.5,2237.5,1787.5,2237.5,19.9528,0.0,1.0
2009-05-12,1.43,1.69,1.3,1.46,21140,1787.5,2112.5,1625.0,1825.0,16.912,0.0,1.0
2009-05-13,1.59,1.59,1.43,1.53,5400,1987.5,1987.5,1787.5,1912.5,4.32,0.0,1.0
2009-05-14,1.55,1.55,1.47,1.55,3200,1937.5,1937.5,1837.5,1937.5,2.56,0.0,1.0
2009-05-15,1.54,1.63,1.54,1.62,2823,1925.0,2037.5,1925.0,2025.0,2.2584,0.0,1.0
2009-05-18,1.55,1.6,1.5,1.5,2700,1937.5,2000.0,1875.0,1875.0,2.16,0.0,1.0
2009-05-19,1.4801,1.6,1.48,1.55,4070,1850.125,2000.0,1850.0,1937.5,3.256,0.0,1.0
2009-05-20,1.58,1.6,1.45,1.56,9969,1975.0,2000.0,1812.5,1950.0,7.9752,0.0,1.0
2009-05-21,1.6199,1.62,1.6199,1.62,1600,2024.875,2025.0,2024.875,2025.0,1.28,0.0,1.0
2009-05-22,1.5,1.53,1.41,1.41,10415,1875.0,1912.5,1762.5,1762.5,8.332,0.0,1.0
2009-05-26,1.5,1.5001,1.46,1.46,5100,1875.0,1875.125,1825.0,1825.0,4.08,0.0,1.0
2009-05-27,1.6,1.6517,1.6,1.63,27371,2000.0,2064.625,2000.0,2037.5,21.8968,0.0,1.0
2009-05-28,1.44,1.6117,1.44,1.6001,7786,1800.0,2014.625,1800.0,2000.125,6.2288,0.0,1.0
2009-05-29,1.35,1.35,1.35,1.35,250,1687.5,1687.5,1687.5,1687.5,0.2,0.0,1.0
2009-06-01,1.4,1.41,1.4,1.41,400,1750.0,1762.5,1750.0,1762.5,0.32,0.0,1.0
2009-06-02,1.62,1.62,1.36,1.36,8077,2025.0,2025.0,1700.0,1700.0,6.4616,0.0,1.0
2009-06-03,1.636,1.64,1.51,1.51,1000,2045.0,2050.0,1887.5,1887.5,0.8,0.0,1.0
2009-06-04,1.6342,1.6999,1.4,1.4,7900,2042.75,2124.875,1750.0,1750.0,6.32,0.0,1.0
2009-06-05,1.631,1.65,1.48,1.61,11617,2038.75,2062.5,1850.0,2012.5,9.2936,0.0,1.0
2009-06-08,1.45,1.49,1.4,1.45,11863,1812.5,1862.5,1750.0,1812.5,9.4904,0.0,1.0
2009-06-09,1.4999,1.5,1.4999,1.5,400,1874.875,1875.0,1874.875,1875.0,0.32,0.0,1.0
2009-06-10,1.45,1.45,1.4,1.41,3200,1812.5,1812.5,1750.0,1762.5,2.56,0.0,1.0
2009-06-11,1.4,1.45,1.4,1.41,8800,1750.0,1812.5,1750.0,1762.5,7.04,0.0,1.0
2009-06-12,1.41,1.43,1.4,1.4,2120,1762.5,1787.5,1750.0,1750.0,1.696,0.0,1.0
2009-06-15,1.4,1.5,1.4,1.49,13225,1750.0,1875.0,1750.0,1862.5,10.58,0.0,1.0
2009-06-16,1.4,1.42,1.4,1.42,3200,1750.0,1775.0,1750.0,1775.0,2.56,0.0,1.0
2009-06-17,1.5,1.5,1.5,1.5,2618,1875.0,1875.0,1875.0,1875.0,2.0944,0.0,1.0
2009-06-18,1.4,1.45,1.4,1.45,4200,1750.0,1812.5,1750.0,1812.5,3.36,0.0,1.0
2009-06-19,1.26,1.43,1.26,1.43,9932,1575.0,1787.5,1575.0,1787.5,7.9456,0.0,1.0
2009-06-22,1.31,1.31,1.26,1.26,2300,1637.5,1637.5,1575.0,1575.0,1.84,0.0,1.0
2009-06-23,1.31,1.31,1.31,1.31,0,1637.5,1637.5,1637.5,1637.5,0,0.0,1.0
2009-06-24,1.28,1.47,1.28,1.46,3200,1600.0,1837.5,1600.0,1825.0,2.56,0.0,1.0
2009-06-25,1.29,1.5,1.26,1.29,16709,1612.5,1875.0,1575.0,1612.5,13.3672,0.0,1.0
2009-06-26,1.55,1.55,1.42,1.42,7800,1937.5,1937.5,1775.0,1775.0,6.24,0.0,1.0
2009-06-29,1.35,1.55,1.262,1.55,900,1687.5,1937.5,1577.5,1937.5,0.72,0.0,1.0
2009-06-30,1.35,1.35,1.35,1.35,0,1687.5,1687.5,1687.5,1687.5,0,0.0,1.0
2009-07-01,1.35,1.35,1.35,1.35,0,1687.5,1687.5,1687.5,1687.5,0,0.0,1.0
2009-07-02,1.42,1.65,1.4,1.55,6775,1775.0,2062.5,1750.0,1937.5,5.42,0.0,1.0
2009-07-06,1.42,1.42,1.42,1.42,1875,1775.0,1775.0,1775.0,1775.0,1.5,0.0,1.0
2009-07-07,1.1,1.45,0.99,1.23,11921,1375.0,1812.5,1237.5,1537.5,9.5368,0.0,1.0
2009-07-08,1.12,1.13,1.11,1.11,1600,1400.0,1412.5,1387.5,1387.5,1.28,0.0,1.0
2009-07-09,1.12,1.12,1.12,1.12,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-07-10,1.12,1.12,1.12,1.12,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-07-13,1.44,1.44,1.43,1.43,5000,1800.0,1800.0,1787.5,1787.5,4,0.0,1.0
2009-07-14,1.35,1.39,1.35,1.38,5192,1687.5,1737.5,1687.5,1725.0,4.1536,0.0,1.0
2009-07-15,1.35,1.35,1.35,1.35,0,1687.5,1687.5,1687.5,1687.5,0,0.0,1.0
2009-07-16,1.35,1.35,1.35,1.35,0,1687.5,1687.5,1687.5,1687.5,0,0.0,1.0
2009-07-17,1.1501,1.35,1.1501,1.35,2297,1437.625,1687.5,1437.625,1687.5,1.8376,0.0,1.0
2009-07-20,1.289,1.3,1.12,1.12,9200,1611.25,1625.0,1400.0,1400.0,7.36,0.0,1.0
2009-07-21,1.17,1.27,1.0,1.14,11430,1462.5,1587.5,1250.0,1425.0,9.144,0.0,1.0
2009-07-22,1.1649,1.1752,1.1649,1.1752,640,1456.125,1469.0,1456.125,1469.0,0.512,0.0,1.0
2009-07-23,1.19,1.2,1.19,1.2,2440,1487.5,1500.0,1487.5,1500.0,1.952,0.0,1.0
2009-07-24,1.2,1.2,1.2,1.2,500,1500.0,1500.0,1500.0,1500.0,0.4,0.0,1.0
2009-07-27,1.2,1.2,1.19,1.19,3163,1500.0,1500.0,1487.5,1487.5,2.5304,0.0,1.0
2009-07-28,1.2,1.22,1.1999,1.22,10337,1500.0,1525.0,1499.875,1525.0,8.2696,0.0,1.0
2009-07-29,1.15,1.19,0.8,1.19,19166,1437.5,1487.5,1000.0,1487.5,15.3328,0.0,1.0
2009-07-30,1.06,1.1,1.06,1.1,3500,1325.0,1375.0,1325.0,1375.0,2.8,0.0,1.0
2009-07-31,1.06,1.06,1.06,1.06,0,1325.0,1325.0,1325.0,1325.0,0,0.0,1.0
2009-08-03,1.24,1.24,1.1,1.1,10135,1550.0,1550.0,1375.0,1375.0,8.108,0.0,1.0
2009-08-04,1.01,1.24,1.01,1.24,5290,1262.5,1550.0,1262.5,1550.0,4.232,0.0,1.0
2009-08-05,1.2,1.22,1.1,1.22,2550,1500.0,1525.0,1375.0,1525.0,2.04,0.0,1.0
2009-08-06,1.22,1.24,1.208,1.23,2932,1525.0,1550.0,1510.0,1537.5,2.3456,0.0,1.0
2009-08-07,1.263,1.27,1.2,1.2,11199,1578.75,1587.5,1500.0,1500.0,8.9592,0.0,1.0
2009-08-10,1.18,1.18,1.16,1.17,2600,1475.0,1475.0,1450.0,1462.5,2.08,0.0,1.0
2009-08-11,1.23,1.24,1.23,1.24,4423,1537.5,1550.0,1537.5,1550.0,3.5384,0.0,1.0
2009-08-12,1.5196,1.5196,1.2,1.23,19100,1899.5,1899.5,1500.0,1537.5,15.28,0.0,1.0
2009-08-13,1.25,1.49,1.2099,1.49,11848,1562.5,1862.5,1512.375,1862.5,9.4784,0.0,1.0
2009-08-14,1.24,1.28,1.22,1.2701,5396,1550.0,1600.0,1525.0,1587.625,4.3168,0.0,1.0
2009-08-17,1.2,1.2403,1.2,1.24,6700,1500.0,1550.375,1500.0,1550.0,5.36,0.0,1.0
2009-08-18,1.14,1.2,1.1301,1.1301,400,1425.0,1500.0,1412.625,1412.625,0.32,0.0,1.0
2009-08-19,1.2166,1.33,1.07,1.23,29216,1520.75,1662.5,1337.5,1537.5,23.3728,0.0,1.0
2009-08-20,1.16,1.32,1.13,1.15,18025,1450.0,1650.0,1412.5,1437.5,14.42,0.0,1.0
2009-08-21,1.3,1.33,1.2,1.2,18675,1625.0,1662.5,1500.0,1500.0,14.94,0.0,1.0
2009-08-24,1.33,1.42,1.19,1.2,34234,1662.5,1775.0,1487.5,1500.0,27.3872,0.0,1.0
2009-08-25,1.32,1.32,1.19,1.2,3435,1650.0,1650.0,1487.5,1500.0,2.748,0.0,1.0
2009-08-26,1.25,1.25,1.25,1.25,1500,1562.5,1562.5,1562.5,1562.5,1.2,0.0,1.0
2009-08-27,1.25,1.2501,1.2475,1.2501,3800,1562.5,1562.625,1559.375,1562.625,3.04,0.0,1.0
2009-08-28,1.25,1.25,1.25,1.25,0,1562.5,1562.5,1562.5,1562.5,0,0.0,1.0
2009-08-31,1.25,1.25,1.25,1.25,3000,1562.5,1562.5,1562.5,1562.5,2.4,0.0,1.0
2009-09-01,1.17,1.18,1.17,1.18,3450,1462.5,1475.0,1462.5,1475.0,2.76,0.0,1.0
2009-09-02,1.2399,1.24,1.16,1.16,2472,1549.875,1550.0,1450.0,1450.0,1.9776,0.0,1.0
2009-09-03,1.23,1.23,1.16,1.16,4808,1537.5,1537.5,1450.0,1450.0,3.8464,0.0,1.0
2009-09-04,1.17,1.24,1.17,1.1999,2175,1462.5,1550.0,1462.5,1499.875,1.74,0.0,1.0
2009-09-08,1.17,1.2,1.17,1.1707,16047,1462.5,1500.0,1462.5,1463.375,12.8376,0.0,1.0
2009-09-09,1.2,1.2,1.14,1.16,14846,1500.0,1500.0,1425.0,1450.0,11.8768,0.0,1.0
2009-09-10,1.2,1.21,1.2,1.2,9949,1500.0,1512.5,1500.0,1500.0,7.9592,0.0,1.0
2009-09-11,1.21,1.2555,1.2,1.25,6395,1512.5,1569.375,1500.0,1562.5,5.116,0.0,1.0
2009-09-14,1.28,1.4,1.25,1.25,5553,1600.0,1750.0,1562.5,1562.5,4.4424,0.0,1.0
2009-09-15,1.2401,1.31,1.18,1.25,8800,1550.125,1637.5,1475.0,1562.5,7.04,0.0,1.0
2009-09-16,1.19,1.28,1.19,1.25,2500,1487.5,1600.0,1487.5,1562.5,2,0.0,1.0
2009-09-17,1.2,1.2,1.19,1.2,10598,1500.0,1500.0,1487.5,1500.0,8.4784,0.0,1.0
2009-09-18,1.35,1.35,1.19,1.21,6761,1687.5,1687.5,1487.5,1512.5,5.4088,0.0,1.0
2009-09-21,1.27,1.3042,1.27,1.3042,4700,1587.5,1630.25,1587.5,1630.25,3.76,0.0,1.0
2009-09-22,1.19,1.2001,1.19,1.2001,3202,1487.5,1500.125,1487.5,1500.125,2.5616,0.0,1.0
2009-09-23,1.19,1.19,1.19,1.19,0,1487.5,1487.5,1487.5,1487.5,0,0.0,1.0
2009-09-24,1.2,1.34,1.2,1.23,6095,1500.0,1675.0,1500.0,1537.5,4.876,0.0,1.0
2009-09-25,1.2925,1.3401,1.2401,1.2401,12825,1615.625,1675.125,1550.125,1550.125,10.26,0.0,1.0
2009-09-28,1.27,1.3,1.27,1.3,100,1587.5,1625.0,1587.5,1625.0,0.08,0.0,1.0
2009-09-29,1.27,1.27,1.27,1.27,0,1587.5,1587.5,1587.5,1587.5,0,0.0,1.0
2009-09-30,1.2,1.25,1.2,1.24,10218,1500.0,1562.5,1500.0,1550.0,8.1744,0.0,1.0
2009-10-01,1.2,1.2,1.2,1.2,4478,1500.0,1500.0,1500.0,1500.0,3.5824,0.0,1.0
2009-10-02,1.25,1.25,1.2,1.2,1800,1562.5,1562.5,1500.0,1500.0,1.44,0.0,1.0
2009-10-05,1.24,1.24,1.24,1.24,2000,1550.0,1550.0,1550.0,1550.0,1.6,0.0,1.0
2009-10-06,1.25,1.25,1.24,1.24,30500,1562.5,1562.5,1550.0,1550.0,24.4,0.0,1.0
2009-10-07,1.22,1.25,1.22,1.25,4400,1525.0,1562.5,1525.0,1562.5,3.52,0.0,1.0
2009-10-08,1.22,1.22,1.22,1.22,0,1525.0,1525.0,1525.0,1525.0,0,0.0,1.0
2009-10-09,1.17,1.25,1.14,1.2499,20414,1462.5,1562.5,1425.0,1562.375,16.3312,0.0,1.0
2009-10-12,1.2,1.2,1.2,1.2,100,1500.0,1500.0,1500.0,1500.0,0.08,0.0,1.0
2009-10-13,1.16,1.21,1.14,1.21,5100,1450.0,1512.5,1425.0,1512.5,4.08,0.0,1.0
2009-10-14,1.172,1.25,1.172,1.23,13204,1465.0,1562.5,1465.0,1537.5,10.5632,0.0,1.0
2009-10-15,1.12,1.19,1.12,1.17,68430,1400.0,1487.5,1400.0,1462.5,54.744,0.0,1.0
2009-10-16,1.11,1.25,1.11,1.23,14574,1387.5,1562.5,1387.5,1537.5,11.6592,0.0,1.0
2009-10-19,1.21,1.28,1.17,1.17,92133,1512.5,1600.0,1462.5,1462.5,73.7064,0.0,1.0
2009-10-20,1.226,1.34,1.17,1.1701,14241,1532.5,1675.0,1462.5,1462.625,11.3928,0.0,1.0
2009-10-21,1.33,1.33,1.15,1.29,39801,1662.5,1662.5,1437.5,1612.5,31.8408,0.0,1.0
2009-10-22,1.23,1.32,1.21,1.27,10650,1537.5,1650.0,1512.5,1587.5,8.52,0.0,1.0
2009-10-23,1.27,1.33,1.2699,1.27,7310,1587.5,1662.5,1587.375,1587.5,5.848,0.0,1.0
2009-10-26,1.17,1.22,1.17,1.22,1200,1462.5,1525.0,1462.5,1525.0,0.96,0.0,1.0
2009-10-27,1.22,1.25,1.208,1.21,5300,1525.0,1562.5,1510.0,1512.5,4.24,0.0,1.0
2009-10-28,1.211,1.211,1.21,1.21,5740,1513.75,1513.75,1512.5,1512.5,4.592,0.0,1.0
2009-10-29,1.2,1.29,1.1999,1.28,15100,1500.0,1612.5,1499.875,1600.0,12.08,0.0,1.0
2009-10-30,1.29,1.29,1.28,1.28,300,1612.5,1612.5,1600.0,1600.0,0.24,0.0,1.0
2009-11-02,1.2101,1.24,1.2101,1.24,15700,1512.625,1550.0,1512.625,1550.0,12.56,0.0,1.0
2009-11-03,1.2101,1.2101,1.2101,1.2101,0,1512.625,1512.625,1512.625,1512.625,0,0.0,1.0
2009-11-04,1.21,1.23,1.21,1.21,15245,1512.5,1537.5,1512.5,1512.5,12.196,0.0,1.0
2009-11-05,1.25,1.25,1.22,1.25,11550,1562.5,1562.5,1525.0,1562.5,9.24,0.0,1.0
2009-11-06,1.17,1.2101,1.17,1.2101,7800,1462.5,1512.625,1462.5,1512.625,6.24,0.0,1.0
2009-11-09,1.13,1.3,1.03,1.28,39188,1412.5,1625.0,1287.5,1600.0,31.3504,0.0,1.0
2009-11-10,1.13,1.13,1.13,1.13,0,1412.5,1412.5,1412.5,1412.5,0,0.0,1.0
2009-11-11,1.19,1.2,1.15,1.19,4200,1487.5,1500.0,1437.5,1487.5,3.36,0.0,1.0
2009-11-12,1.21,1.26,1.2,1.26,3945,1512.5,1575.0,1500.0,1575.0,3.156,0.0,1.0
2009-11-13,1.2,1.2,1.17,1.17,600,1500.0,1500.0,1462.5,1462.5,0.48,0.0,1.0
2009-11-16,1.2,1.2,1.03,1.2,18901,1500.0,1500.0,1287.5,1500.0,15.1208,0.0,1.0
2009-11-17,1.14,1.14,1.14,1.14,2200,1425.0,1425.0,1425.0,1425.0,1.76,0.0,1.0
2009-11-18,1.2,1.2,1.19,1.19,5950,1500.0,1500.0,1487.5,1487.5,4.76,0.0,1.0
2009-11-19,1.23,1.23,1.23,1.23,150,1537.5,1537.5,1537.5,1537.5,0.12,0.0,1.0
2009-11-20,1.16,1.16,1.15,1.15,1200,1450.0,1450.0,1437.5,1437.5,0.96,0.0,1.0
2009-11-23,1.2,1.2,1.19,1.19,4599,1500.0,1500.0,1487.5,1487.5,3.6792,0.0,1.0
2009-11-24,1.2,1.2,1.2,1.2,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2009-11-25,1.2,1.2,1.2,1.2,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2009-11-27,1.13,1.13,1.13,1.13,330,1412.5,1412.5,1412.5,1412.5,0.264,0.0,1.0
2009-11-30,1.06,1.06,1.05,1.05,5350,1325.0,1325.0,1312.5,1312.5,4.28,0.0,1.0
2009-12-01,1.1,1.1,1.0999,1.0999,800,1375.0,1375.0,1374.875,1374.875,0.64,0.0,1.0
2009-12-02,1.1536,1.22,1.12,1.15,7851,1442.0,1525.0,1400.0,1437.5,6.2808,0.0,1.0
2009-12-03,1.141,1.21,1.141,1.21,1300,1426.25,1512.5,1426.25,1512.5,1.04,0.0,1.0
2009-12-04,1.141,1.141,1.141,1.141,0,1426.25,1426.25,1426.25,1426.25,0,0.0,1.0
2009-12-07,1.1,1.1,1.1,1.1,350,1375.0,1375.0,1375.0,1375.0,0.28,0.0,1.0
2009-12-08,1.0799,1.12,1.07,1.12,7800,1349.875,1400.0,1337.5,1400.0,6.24,0.0,1.0
2009-12-09,1.06,1.1385,1.01,1.07,9912,1325.0,1423.125,1262.5,1337.5,7.9296,0.0,1.0
2009-12-10,1.08,1.08,1.08,1.08,100,1350.0,1350.0,1350.0,1350.0,0.08,0.0,1.0
2009-12-11,1.04,1.04,1.04,1.04,361,1300.0,1300.0,1300.0,1300.0,0.2888,0.0,1.0
2009-12-14,1.11,1.11,1.04,1.05,2100,1387.5,1387.5,1300.0,1312.5,1.68,0.0,1.0
2009-12-15,1.2,1.2,1.04,1.05,13499,1500.0,1500.0,1300.0,1312.5,10.7992,0.0,1.0
2009-12-16,1.2,1.2,1.2,1.2,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2009-12-17,1.12,1.18,1.1101,1.17,1528,1400.0,1475.0,1387.625,1462.5,1.2224,0.0,1.0
2009-12-18,1.06,1.08,1.06,1.07,216769,1325.0,1350.0,1325.0,1337.5,173.4152,0.0,1.0
2009-12-21,1.08,1.1,1.08,1.09,14088,1350.0,1375.0,1350.0,1362.5,11.2704,0.0,1.0
2009-12-22,1.12,1.12,1.1,1.1,300,1400.0,1400.0,1375.0,1375.0,0.24,0.0,1.0
2009-12-23,1.22,1.22,1.16,1.17,31150,1525.0,1525.0,1450.0,1462.5,24.92,0.0,1.0
2009-12-24,1.28,1.28,1.2,1.2,15924,1600.0,1600.0,1500.0,1500.0,12.7392,0.0,1.0
2009-12-28,1.25,1.38,1.18,1.29,17805,1562.5,1725.0,1475.0,1612.5,14.244,0.0,1.0
2009-12-29,1.29,1.5,1.18,1.35,92600,1612.5,1875.0,1475.0,1687.5,74.08,0.0,1.0
2009-12-30,1.24,1.4,1.21,1.4,17282,1550.0,1750.0,1512.5,1750.0,13.8256,0.0,1.0
2009-12-31,1.2,1.24,1.18,1.24,18250,1500.0,1550.0,1475.0,1550.0,14.6,0.0,1.0
2010-01-04,1.19,1.19,1.11,1.18,3100,1487.5,1487.5,1387.5,1475.0,2.48,0.0,1.0
2010-01-05,1.15,1.24,1.14,1.19,5300,1437.5,1550.0,1425.0,1487.5,4.24,0.0,1.0
2010-01-06,1.15,1.16,1.12,1.1501,18080,1437.5,1450.0,1400.0,1437.625,14.464,0.0,1.0
2010-01-07,1.12,1.2001,1.12,1.13,35708,1400.0,1500.125,1400.0,1412.5,28.5664,0.0,1.0
2010-01-08,1.15,1.15,1.15,1.15,10460,1437.5,1437.5,1437.5,1437.5,8.368,0.0,1.0
2010-01-11,1.19,1.19,1.19,1.19,400,1487.5,1487.5,1487.5,1487.5,0.32,0.0,1.0
2010-01-12,1.24,1.34,1.2,1.23,56989,1550.0,1675.0,1500.0,1537.5,45.5912,0.0,1.0
2010-01-13,1.2699,1.28,1.21,1.21,1374,1587.375,1600.0,1512.5,1512.5,1.0992,0.0,1.0
2010-01-14,1.27,1.27,1.27,1.27,0,1587.5,1587.5,1587.5,1587.5,0,0.0,1.0
2010-01-15,1.2699,1.2699,1.2699,1.2699,300,1587.375,1587.375,1587.375,1587.375,0.24,0.0,1.0
2010-01-19,1.45,1.46,1.28,1.3,124954,1812.5,1825.0,1600.0,1625.0,99.9632,0.0,1.0
2010-01-20,1.397,1.47,1.34,1.44,46900,1746.25,1837.5,1675.0,1800.0,37.52,0.0,1.0
2010-01-21,1.38,1.48,1.34,1.4,60130,1725.0,1850.0,1675.0,1750.0,48.104,0.0,1.0
2010-01-22,1.33,1.5,1.33,1.49,46025,1662.5,1875.0,1662.5,1862.5,36.82,0.0,1.0
2010-01-25,1.39,1.46,1.35,1.46,20446,1737.5,1825.0,1687.5,1825.0,16.3568,0.0,1.0
2010-01-26,1.39,1.45,1.35,1.4499,30369,1737.5,1812.5,1687.5,1812.375,24.2952,0.0,1.0
2010-01-27,1.36,1.4,1.35,1.36,8340,1700.0,1750.0,1687.5,1700.0,6.672,0.0,1.0
2010-01-28,1.35,1.4,1.35,1.4,13797,1687.5,1750.0,1687.5,1750.0,11.0376,0.0,1.0
2010-01-29,1.35,1.38,1.35,1.38,34677,1687.5,1725.0,1687.5,1725.0,27.7416,0.0,1.0
2010-02-01,1.404,1.42,1.34,1.4,10043,1755.0,1775.0,1675.0,1750.0,8.0344,0.0,1.0
2010-02-02,1.45,1.5,1.4,1.42,25299,1812.5,1875.0,1750.0,1775.0,20.2392,0.0,1.0
2010-02-03,1.4,1.45,1.4,1.45,4100,1750.0,1812.5,1750.0,1812.5,3.28,0.0,1.0
2010-02-04,1.4,1.4199,1.4,1.4101,10566,1750.0,1774.875,1750.0,1762.625,8.4528,0.0,1.0
2010-02-05,1.4,1.4,1.4,1.4,200,1750.0,1750.0,1750.0,1750.0,0.16,0.0,1.0
2010-02-08,1.4,1.49,1.4,1.41,11900,1750.0,1862.5,1750.0,1762.5,9.52,0.0,1.0
2010-02-09,1.3999,1.44,1.3901,1.43,14976,1749.875,1800.0,1737.625,1787.5,11.9808,0.0,1.0
2010-02-10,1.4,1.4,1.4,1.4,3200,1750.0,1750.0,1750.0,1750.0,2.56,0.0,1.0
2010-02-11,1.58,1.58,1.39,1.39,46831,1975.0,1975.0,1737.5,1737.5,37.4648,0.0,1.0
2010-02-12,1.56,1.57,1.47,1.5,43568,1950.0,1962.5,1837.5,1875.0,34.8544,0.0,1.0
2010-02-16,1.61,1.72,1.57,1.58,49492,2012.5,2150.0,1962.5,1975.0,39.5936,0.0,1.0
2010-02-17,1.5,1.6,1.42,1.58,75305,1875.0,2000.0,1775.0,1975.0,60.244,0.0,1.0
2010-02-18,1.42,1.49,1.42,1.49,15800,1775.0,1862.5,1775.0,1862.5,12.64,0.0,1.0
2010-02-19,1.39,1.43,1.33,1.42,46669,1737.5,1787.5,1662.5,1775.0,37.3352,0.0,1.0
2010-02-22,1.4,1.4,1.3,1.37,24803,1750.0,1750.0,1625.0,1712.5,19.8424,0.0,1.0
2010-02-23,1.38,1.38,1.27,1.3,18900,1725.0,1725.0,1587.5,1625.0,15.12,0.0,1.0
2010-02-24,1.26,1.35,1.26,1.33,6735,1575.0,1687.5,1575.0,1662.5,5.388,0.0,1.0
2010-02-25,1.3,1.31,1.26,1.26,14900,1625.0,1637.5,1575.0,1575.0,11.92,0.0,1.0
2010-02-26,1.33,1.33,1.3,1.3,3100,1662.5,1662.5,1625.0,1625.0,2.48,0.0,1.0
2010-03-01,1.2699,1.36,1.22,1.36,21612,1587.375,1700.0,1525.0,1700.0,17.2896,0.0,1.0
2010-03-02,1.23,1.28,1.2099,1.2201,15195,1537.5,1600.0,1512.375,1525.125,12.156,0.0,1.0
2010-03-03,1.2499,1.27,1.2495,1.25,16680,1562.375,1587.5,1561.875,1562.5,13.344,0.0,1.0
2010-03-04,1.17,1.26,1.07,1.25,60409,1462.5,1575.0,1337.5,1562.5,48.3272,0.0,1.0
2010-03-05,1.194,1.2,1.15,1.15,15107,1492.5,1500.0,1437.5,1437.5,12.0856,0.0,1.0
2010-03-08,1.19,1.22,1.19,1.2,12095,1487.5,1525.0,1487.5,1500.0,9.676,0.0,1.0
2010-03-09,1.2896,1.33,1.23,1.23,6350,1612.0,1662.5,1537.5,1537.5,5.08,0.0,1.0
2010-03-10,1.2501,1.33,1.2499,1.33,32980,1562.625,1662.5,1562.375,1662.5,26.384,0.0,1.0
2010-03-11,1.2899,1.2899,1.25,1.25,51150,1612.375,1612.375,1562.5,1562.5,40.92,0.0,1.0
2010-03-12,1.24,1.3,1.24,1.28,20732,1550.0,1625.0,1550.0,1600.0,16.5856,0.0,1.0
2010-03-15,1.2999,1.2999,1.22,1.26,3284,1624.875,1624.875,1525.0,1575.0,2.6272,0.0,1.0
2010-03-16,1.2604,1.2999,1.22,1.25,8983,1575.5,1624.875,1525.0,1562.5,7.1864,0.0,1.0
2010-03-17,1.2601,1.29,1.2601,1.29,3600,1575.125,1612.5,1575.125,1612.5,2.88,0.0,1.0
2010-03-18,1.23,1.28,1.23,1.27,21548,1537.5,1600.0,1537.5,1587.5,17.2384,0.0,1.0
2010-03-19,1.27,1.27,1.2299,1.23,23981,1587.5,1587.5,1537.375,1537.5,19.1848,0.0,1.0
2010-03-22,1.29,1.29,1.2899,1.29,7500,1612.5,1612.5,1612.375,1612.5,6,0.0,1.0
2010-03-23,1.27,1.29,1.1899,1.23,24664,1587.5,1612.5,1487.375,1537.5,19.7312,0.0,1.0
2010-03-24,1.27,1.29,1.23,1.29,24210,1587.5,1612.5,1537.5,1612.5,19.368,0.0,1.0
2010-03-25,1.24,1.29,1.23,1.23,9790,1550.0,1612.5,1537.5,1537.5,7.832,0.0,1.0
2010-03-26,1.2899,1.29,1.23,1.23,3400,1612.375,1612.5,1537.5,1537.5,2.72,0.0,1.0
2010-03-29,1.271,1.29,1.18,1.29,23150,1588.75,1612.5,1475.0,1612.5,18.52,0.0,1.0
2010-03-30,1.21,1.29,1.21,1.24,3600,1512.5,1612.5,1512.5,1550.0,2.88,0.0,1.0
2010-03-31,1.28,1.29,1.28,1.28,1000,1600.0,1612.5,1600.0,1600.0,0.8,0.0,1.0
2010-04-01,1.29,1.29,1.27,1.27,1600,1612.5,1612.5,1587.5,1587.5,1.28,0.0,1.0
2010-04-05,1.29,1.29,1.23,1.27,5200,1612.5,1612.5,1537.5,1587.5,4.16,0.0,1.0
2010-04-06,1.21,1.28,1.21,1.23,6720,1512.5,1600.0,1512.5,1537.5,5.376,0.0,1.0
2010-04-07,1.24,1.3001,1.24,1.28,32030,1550.0,1625.125,1550.0,1600.0,25.624,0.0,1.0
2010-04-08,1.3,1.36,1.24,1.33,8050,1625.0,1700.0,1550.0,1662.5,6.44,0.0,1.0
2010-04-09,1.29,1.29,1.2899,1.2899,600,1612.5,1612.5,1612.375,1612.375,0.48,0.0,1.0
2010-04-12,1.29,1.3,1.2607,1.3,5074,1612.5,1625.0,1575.875,1625.0,4.0592,0.0,1.0
2010-04-13,1.3,1.3,1.29,1.29,8100,1625.0,1625.0,1612.5,1612.5,6.48,0.0,1.0
2010-04-14,1.27,1.3,1.27,1.3,1420,1587.5,1625.0,1587.5,1625.0,1.136,0.0,1.0
2010-04-15,1.27,1.28,1.27,1.28,400,1587.5,1600.0,1587.5,1600.0,0.32,0.0,1.0
2010-04-16,1.2999,1.3,1.24,1.29,10200,1624.875,1625.0,1550.0,1612.5,8.16,0.0,1.0
2010-04-19,1.28,1.3,1.26,1.26,1825,1600.0,1625.0,1575.0,1575.0,1.46,0.0,1.0
2010-04-20,1.25,1.35,1.25,1.29,8600,1562.5,1687.5,1562.5,1612.5,6.88,0.0,1.0
2010-04-21,1.3,1.3,1.26,1.29,7940,1625.0,1625.0,1575.0,1612.5,6.352,0.0,1.0
2010-04-22,1.2994,1.2994,1.26,1.26,567,1624.25,1624.25,1575.0,1575.0,0.4536,0.0,1.0
2010-04-23,1.32,1.32,1.3,1.3,3972,1650.0,1650.0,1625.0,1625.0,3.1776,0.0,1.0
2010-04-26,1.3,1.3,1.29,1.3,3884,1625.0,1625.0,1612.5,1625.0,3.1072,0.0,1.0
2010-04-27,1.291,1.3,1.29,1.3,3000,1613.75,1625.0,1612.5,1625.0,2.4,0.0,1.0
2010-04-28,1.2901,1.2901,1.2901,1.2901,100,1612.625,1612.625,1612.625,1612.625,0.08,0.0,1.0
2010-04-29,1.3,1.32,1.2957,1.2957,24720,1625.0,1650.0,1619.625,1619.625,19.776,0.0,1.0
2010-04-30,1.29,1.29,1.29,1.29,170,1612.5,1612.5,1612.5,1612.5,0.136,0.0,1.0
2010-05-03,1.29,1.3501,1.29,1.3,8310,1612.5,1687.625,1612.5,1625.0,6.648,0.0,1.0
2010-05-04,1.29,1.29,1.29,1.29,0,1612.5,1612.5,1612.5,1612.5,0,0.0,1.0
2010-05-05,1.2599,1.28,1.25,1.28,7039,1574.875,1600.0,1562.5,1600.0,5.6312,0.0,1.0
2010-05-06,1.2999,1.2999,1.25,1.27,3300,1624.875,1624.875,1562.5,1587.5,2.64,0.0,1.0
2010-05-07,1.25,1.29,1.25,1.2501,4030,1562.5,1612.5,1562.5,1562.625,3.224,0.0,1.0
2010-05-10,1.3,1.3,1.2999,1.2999,500,1625.0,1625.0,1624.875,1624.875,0.4,0.0,1.0
2010-05-11,1.25,1.26,1.25,1.26,2429,1562.5,1575.0,1562.5,1575.0,1.9432,0.0,1.0
2010-05-12,1.25,1.32,1.25,1.3,19420,1562.5,1650.0,1562.5,1625.0,15.536,0.0,1.0
2010-05-13,1.2501,1.31,1.2501,1.3,8100,1562.625,1637.5,1562.625,1625.0,6.48,0.0,1.0
2010-05-14,1.2499,1.26,1.24,1.26,21335,1562.375,1575.0,1550.0,1575.0,17.068,0.0,1.0
2010-05-17,1.2,1.26,1.2,1.22,2341,1500.0,1575.0,1500.0,1525.0,1.8728,0.0,1.0
2010-05-18,1.14,1.2058,1.14,1.2,10677,1425.0,1507.25,1425.0,1500.0,8.5416,0.0,1.0
2010-05-19,1.09,1.24,1.07,1.24,6962,1362.5,1550.0,1337.5,1550.0,5.5696,0.0,1.0
2010-05-20,1.09,1.09,1.09,1.09,613,1362.5,1362.5,1362.5,1362.5,0.4904,0.0,1.0
2010-05-21,1.108,1.25,1.108,1.18,6050,1385.0,1562.5,1385.0,1475.0,4.84,0.0,1.0
2010-05-24,1.21,1.2399,1.07,1.07,1900,1512.5,1549.875,1337.5,1337.5,1.52,0.0,1.0
2010-05-25,1.17,1.17,1.1,1.1,8620,1462.5,1462.5,1375.0,1375.0,6.896,0.0,1.0
2010-05-26,1.15,1.15,1.15,1.15,200,1437.5,1437.5,1437.5,1437.5,0.16,0.0,1.0
2010-05-27,1.2399,1.24,1.07,1.15,8700,1549.875,1550.0,1337.5,1437.5,6.96,0.0,1.0
2010-05-28,1.1212,1.24,1.12,1.24,7495,1401.5,1550.0,1400.0,1550.0,5.996,0.0,1.0
2010-06-01,1.0581,1.22,1.0581,1.12,8616,1322.625,1525.0,1322.625,1400.0,6.8928,0.0,1.0
2010-06-02,1.13,1.13,1.13,1.13,2600,1412.5,1412.5,1412.5,1412.5,2.08,0.0,1.0
2010-06-03,1.1,1.26,1.0899,1.13,13165,1375.0,1575.0,1362.375,1412.5,10.532,0.0,1.0
2010-06-04,1.1,1.1,1.1,1.1,0,1375.0,1375.0,1375.0,1375.0,0,0.0,1.0
2010-06-07,1.0599,1.0701,1.0599,1.0701,6900,1324.875,1337.625,1324.875,1337.625,5.52,0.0,1.0
2010-06-08,1.155,1.2,1.06,1.06,1600,1443.75,1500.0,1325.0,1325.0,1.28,0.0,1.0
2010-06-09,1.0601,1.2,1.06,1.19,7266,1325.125,1500.0,1325.0,1487.5,5.8128,0.0,1.0
2010-06-10,1.12,1.19,1.12,1.19,1500,1400.0,1487.5,1400.0,1487.5,1.2,0.0,1.0
2010-06-11,1.06,1.1,1.06,1.1,600,1325.0,1375.0,1325.0,1375.0,0.48,0.0,1.0
2010-06-14,1.1,1.1001,1.1,1.1,3200,1375.0,1375.125,1375.0,1375.0,2.56,0.0,1.0
2010-06-15,1.05,1.1499,1.01,1.08,14808,1312.5,1437.375,1262.5,1350.0,11.8464,0.0,1.0
2010-06-16,1.1,1.1001,1.0,1.0,14230,1375.0,1375.125,1250.0,1250.0,11.384,0.0,1.0
2010-06-17,1.1,1.1,1.1,1.1,0,1375.0,1375.0,1375.0,1375.0,0,0.0,1.0
2010-06-18,1.22,1.22,1.02,1.02,10368,1525.0,1525.0,1275.0,1275.0,8.2944,0.0,1.0
2010-06-21,1.0987,1.22,1.06,1.08,4851,1373.375,1525.0,1325.0,1350.0,3.8808,0.0,1.0
2010-06-22,1.06,1.17,1.06,1.0831,6737,1325.0,1462.5,1325.0,1353.875,5.3896,0.0,1.0
2010-06-23,1.06,1.06,1.06,1.06,1892,1325.0,1325.0,1325.0,1325.0,1.5136,0.0,1.0
2010-06-24,1.06,1.06,1.06,1.06,0,1325.0,1325.0,1325.0,1325.0,0,0.0,1.0
2010-06-25,1.06,1.06,1.06,1.06,250,1325.0,1325.0,1325.0,1325.0,0.2,0.0,1.0
2010-06-28,1.0399,1.06,1.0399,1.06,2301,1299.875,1325.0,1299.875,1325.0,1.8408,0.0,1.0
2010-06-29,1.0101,1.04,1.0,1.0379,8800,1262.625,1300.0,1250.0,1297.375,7.04,0.0,1.0
2010-06-30,1.175,1.22,1.01,1.01,20601,1468.75,1525.0,1262.5,1262.5,16.4808,0.0,1.0
2010-07-01,1.25,1.25,1.22,1.22,1502,1562.5,1562.5,1525.0,1525.0,1.2016,0.0,1.0
2010-07-02,1.119,1.3,1.0301,1.28,27962,1398.75,1625.0,1287.625,1600.0,22.3696,0.0,1.0
2010-07-06,1.07,1.12,1.07,1.12,1240,1337.5,1400.0,1337.5,1400.0,0.992,0.0,1.0
2010-07-07,1.1,1.15,1.03,1.03,2732,1375.0,1437.5,1287.5,1287.5,2.1856,0.0,1.0
2010-07-08,1.1,1.1,1.1,1.1,0,1375.0,1375.0,1375.0,1375.0,0,0.0,1.0
2010-07-09,1.1,1.1,1.03,1.0301,7258,1375.0,1375.0,1287.5,1287.625,5.8064,0.0,1.0
2010-07-12,1.15,1.15,1.15,1.15,600,1437.5,1437.5,1437.5,1437.5,0.48,0.0,1.0
2010-07-13,1.24,1.29,1.115,1.29,14272,1550.0,1612.5,1393.75,1612.5,11.4176,0.0,1.0
2010-07-14,1.24,1.24,1.24,1.24,0,1550.0,1550.0,1550.0,1550.0,0,0.0,1.0
2010-07-15,1.12,1.1201,1.12,1.1201,1830,1400.0,1400.125,1400.0,1400.125,1.464,0.0,1.0
2010-07-16,1.12,1.18,1.12,1.12,4332,1400.0,1475.0,1400.0,1400.0,3.4656,0.0,1.0
2010-07-19,1.07,1.12,1.07,1.12,3109,1337.5,1400.0,1337.5,1400.0,2.4872,0.0,1.0
2010-07-20,1.0999,1.1,1.05,1.05,1100,1374.875,1375.0,1312.5,1312.5,0.88,0.0,1.0
2010-07-21,1.05,1.0501,1.05,1.0501,1000,1312.5,1312.625,1312.5,1312.625,0.8,0.0,1.0
2010-07-22,1.06,1.0801,1.06,1.06,1962,1325.0,1350.125,1325.0,1325.0,1.5696,0.0,1.0
2010-07-23,1.08,1.09,1.08,1.09,2050,1350.0,1362.5,1350.0,1362.5,1.64,0.0,1.0
2010-07-26,1.09,1.09,1.09,1.09,100,1362.5,1362.5,1362.5,1362.5,0.08,0.0,1.0
2010-07-27,1.14,1.14,1.1,1.14,17760,1425.0,1425.0,1375.0,1425.0,14.208,0.0,1.0
2010-07-28,1.22,1.22,1.14,1.14,23000,1525.0,1525.0,1425.0,1425.0,18.4,0.0,1.0
2010-07-29,1.09,1.17,1.09,1.12,1900,1362.5,1462.5,1362.5,1400.0,1.52,0.0,1.0
2010-07-30,1.09,1.09,1.09,1.09,0,1362.5,1362.5,1362.5,1362.5,0,0.0,1.0
2010-08-02,1.0501,1.09,1.0501,1.09,1050,1312.625,1362.5,1312.625,1362.5,0.84,0.0,1.0
2010-08-03,1.0501,1.0501,1.0501,1.0501,0,1312.625,1312.625,1312.625,1312.625,0,0.0,1.0
2010-08-04,1.05,1.17,1.05,1.06,3544,1312.5,1462.5,1312.5,1325.0,2.8352,0.0,1.0
2010-08-05,1.05,1.05,1.05,1.05,0,1312.5,1312.5,1312.5,1312.5,0,0.0,1.0
2010-08-06,1.05,1.05,1.05,1.05,0,1312.5,1312.5,1312.5,1312.5,0,0.0,1.0
2010-08-09,1.04,1.0501,1.02,1.0501,7300,1300.0,1312.625,1275.0,1312.625,5.84,0.0,1.0
2010-08-10,1.04,1.04,1.04,1.04,0,1300.0,1300.0,1300.0,1300.0,0,0.0,1.0
2010-08-11,1.04,1.04,1.04,1.04,0,1300.0,1300.0,1300.0,1300.0,0,0.0,1.0
2010-08-12,1.04,1.04,1.04,1.04,0,1300.0,1300.0,1300.0,1300.0,0,0.0,1.0
2010-08-13,1.05,1.05,1.04,1.04,600,1312.5,1312.5,1300.0,1300.0,0.48,0.0,1.0
2010-08-16,1.04,1.05,1.04,1.05,680,1300.0,1312.5,1300.0,1312.5,0.544,0.0,1.0
2010-08-17,1.07,1.08,1.04,1.04,10630,1337.5,1350.0,1300.0,1300.0,8.504,0.0,1.0
2010-08-18,1.08,1.08,1.08,1.08,100,1350.0,1350.0,1350.0,1350.0,0.08,0.0,1.0
2010-08-19,1.073,1.073,1.05,1.05,900,1341.25,1341.25,1312.5,1312.5,0.72,0.0,1.0
2010-08-20,1.14,1.14,1.0,1.0699,9000,1425.0,1425.0,1250.0,1337.375,7.2,0.0,1.0
2010-08-23,1.12,1.14,1.12,1.14,1200,1400.0,1425.0,1400.0,1425.0,0.96,0.0,1.0
2010-08-24,1.03,1.12,1.01,1.01,13240,1287.5,1400.0,1262.5,1262.5,10.592,0.0,1.0
2010-08-25,1.0,1.03,1.0,1.03,20161,1250.0,1287.5,1250.0,1287.5,16.1288,0.0,1.0
2010-08-26,1.0001,1.0001,1.0,1.0,14997,1250.125,1250.125,1250.0,1250.0,11.9976,0.0,1.0
2010-08-27,1.0999,1.1,1.0299,1.03,3100,1374.875,1375.0,1287.375,1287.5,2.48,0.0,1.0
2010-08-30,1.06,1.19,1.05,1.1,17540,1325.0,1487.5,1312.5,1375.0,14.032,0.0,1.0
2010-08-31,1.05,1.05,1.01,1.01,5200,1312.5,1312.5,1262.5,1262.5,4.16,0.0,1.0
2010-09-01,1.05,1.06,1.05,1.06,7885,1312.5,1325.0,1312.5,1325.0,6.308,0.0,1.0
2010-09-02,1.05,1.05,1.05,1.05,0,1312.5,1312.5,1312.5,1312.5,0,0.0,1.0
2010-09-03,1.0364,1.0364,1.03,1.03,1000,1295.5,1295.5,1287.5,1287.5,0.8,0.0,1.0
2010-09-07,1.0,1.11,0.99,1.1,18260,1250.0,1387.5,1237.5,1375.0,14.608,0.0,1.0
2010-09-08,0.9999,1.0,0.9999,1.0,18860,1249.875,1250.0,1249.875,1250.0,15.088,0.0,1.0
2010-09-09,1.01,1.05,0.77,1.01,43662,1262.5,1312.5,962.5,1262.5,34.9296,0.0,1.0
2010-09-10,1.01,1.01,1.01,1.01,0,1262.5,1262.5,1262.5,1262.5,0,0.0,1.0
2010-09-13,1.03,1.05,1.0,1.02,5260,1287.5,1312.5,1250.0,1275.0,4.208,0.0,1.0
2010-09-14,1.03,1.03,1.03,1.03,600,1287.5,1287.5,1287.5,1287.5,0.48,0.0,1.0
2010-09-15,1.05,1.05,1.0,1.0,2900,1312.5,1312.5,1250.0,1250.0,2.32,0.0,1.0
2010-09-16,1.05,1.05,1.0499,1.05,6500,1312.5,1312.5,1312.375,1312.5,5.2,0.0,1.0
2010-09-17,0.95,1.05,0.95,1.05,25611,1187.5,1312.5,1187.5,1312.5,20.4888,0.0,1.0
2010-09-20,1.049,1.0501,0.95,0.95,6812,1311.25,1312.625,1187.5,1187.5,5.4496,0.0,1.0
2010-09-21,1.04,1.05,1.01,1.03,6920,1300.0,1312.5,1262.5,1287.5,5.536,0.0,1.0
2010-09-22,1.06,1.06,1.05,1.05,7700,1325.0,1325.0,1312.5,1312.5,6.16,0.0,1.0
2010-09-23,1.1999,1.2,1.0501,1.0501,44865,1499.875,1500.0,1312.625,1312.625,35.892,0.0,1.0
2010-09-24,1.2,1.2,1.14,1.18,4700,1500.0,1500.0,1425.0,1475.0,3.76,0.0,1.0
2010-09-27,1.2,1.2,1.1999,1.2,600,1500.0,1500.0,1499.875,1500.0,0.48,0.0,1.0
2010-09-28,1.2,1.2,1.2,1.2,653,1500.0,1500.0,1500.0,1500.0,0.5224,0.0,1.0
2010-09-29,1.22,1.26,1.14,1.2,10420,1525.0,1575.0,1425.0,1500.0,8.336,0.0,1.0
2010-09-30,1.22,1.22,1.22,1.22,0,1525.0,1525.0,1525.0,1525.0,0,0.0,1.0
2010-10-01,1.19,1.2,1.02,1.2,4500,1487.5,1500.0,1275.0,1500.0,3.6,0.0,1.0
2010-10-04,1.19,1.19,1.19,1.19,0,1487.5,1487.5,1487.5,1487.5,0,0.0,1.0
2010-10-05,1.19,1.19,1.17,1.17,200,1487.5,1487.5,1462.5,1462.5,0.16,0.0,1.0
2010-10-06,1.19,1.19,1.19,1.19,100,1487.5,1487.5,1487.5,1487.5,0.08,0.0,1.0
2010-10-07,1.19,1.19,1.19,1.19,200,1487.5,1487.5,1487.5,1487.5,0.16,0.0,1.0
2010-10-08,1.11,1.14,0.95,1.13,56447,1387.5,1425.0,1187.5,1412.5,45.1576,0.0,1.0
2010-10-11,1.104,1.12,1.1,1.11,6790,1380.0,1400.0,1375.0,1387.5,5.432,0.0,1.0
2010-10-12,1.05,1.1,0.98,1.1,88944,1312.5,1375.0,1225.0,1375.0,71.1552,0.0,1.0
2010-10-13,1.1,1.1,1.05,1.05,3971,1375.0,1375.0,1312.5,1312.5,3.1768,0.0,1.0
2010-10-14,1.0,1.1,1.0,1.1,8463,1250.0,1375.0,1250.0,1375.0,6.7704,0.0,1.0
2010-10-15,0.9905,1.02,0.9905,1.0,7136,1238.125,1275.0,1238.125,1250.0,5.7088,0.0,1.0
2010-10-18,1.04,1.15,1.0,1.0,17957,1300.0,1437.5,1250.0,1250.0,14.3656,0.0,1.0
2010-10-19,1.12,1.13,1.0401,1.0401,600,1400.0,1412.5,1300.125,1300.125,0.48,0.0,1.0
2010-10-20,1.06,1.07,1.06,1.07,11178,1325.0,1337.5,1325.0,1337.5,8.9424,0.0,1.0
2010-10-21,1.05,1.06,1.05,1.06,600,1312.5,1325.0,1312.5,1325.0,0.48,0.0,1.0
2010-10-22,1.0601,1.1,1.03,1.05,6969,1325.125,1375.0,1287.5,1312.5,5.5752,0.0,1.0
2010-10-25,1.1,1.11,1.02,1.03,69604,1375.0,1387.5,1275.0,1287.5,55.6832,0.0,1.0
2010-10-26,1.21,1.26,1.02,1.02,197787,1512.5,1575.0,1275.0,1275.0,158.2296,0.0,1.0
2010-10-27,1.5,1.51,1.21,1.21,120956,1875.0,1887.5,1512.5,1512.5,96.7648,0.0,1.0
2010-10-28,1.4,1.67,1.26,1.55,71290,1750.0,2087.5,1575.0,1937.5,57.032,0.0,1.0
2010-10-29,1.45,1.5,1.31,1.31,4772,1812.5,1875.0,1637.5,1637.5,3.8176,0.0,1.0
2010-11-01,1.48,1.53,1.3899,1.43,36290,1850.0,1912.5,1737.375,1787.5,29.032,0.0,1.0
2010-11-02,1.53,1.55,1.45,1.5,56513,1912.5,1937.5,1812.5,1875.0,45.2104,0.0,1.0
2010-11-03,1.5,1.5,1.4805,1.5,14200,1875.0,1875.0,1850.625,1875.0,11.36,0.0,1.0
2010-11-04,1.48,1.5,1.4401,1.4997,17941,1850.0,1875.0,1800.125,1874.625,14.3528,0.0,1.0
2010-11-05,1.44,1.6,1.29,1.5,78661,1800.0,2000.0,1612.5,1875.0,62.9288,0.0,1.0
2010-11-08,1.46,1.5,1.4,1.4,2980,1825.0,1875.0,1750.0,1750.0,2.384,0.0,1.0
2010-11-09,1.4,1.5,1.37,1.5,11453,1750.0,1875.0,1712.5,1875.0,9.1624,0.0,1.0
2010-11-10,1.4499,1.5,1.4499,1.5,2400,1812.375,1875.0,1812.375,1875.0,1.92,0.0,1.0
2010-11-11,1.49,1.5,1.41,1.5,2018,1862.5,1875.0,1762.5,1875.0,1.6144,0.0,1.0
2010-11-12,1.4,1.5,1.36,1.5,24114,1750.0,1875.0,1700.0,1875.0,19.2912,0.0,1.0
2010-11-15,1.27,1.45,1.27,1.37,21357,1587.5,1812.5,1587.5,1712.5,17.0856,0.0,1.0
2010-11-16,1.13,1.31,1.1,1.31,64982,1412.5,1637.5,1375.0,1637.5,51.9856,0.0,1.0
2010-11-17,1.17,1.27,1.12,1.13,19611,1462.5,1587.5,1400.0,1412.5,15.6888,0.0,1.0
2010-11-18,1.25,1.27,1.168,1.24,8761,1562.5,1587.5,1460.0,1550.0,7.0088,0.0,1.0
2010-11-19,1.2,1.27,1.18,1.27,14683,1500.0,1587.5,1475.0,1587.5,11.7464,0.0,1.0
2010-11-22,1.2,1.25,1.18,1.18,20040,1500.0,1562.5,1475.0,1475.0,16.032,0.0,1.0
2010-11-23,1.18,1.25,1.09,1.25,36455,1475.0,1562.5,1362.5,1562.5,29.164,0.0,1.0
2010-11-24,1.2399,1.2399,1.23,1.23,922,1549.875,1549.875,1537.5,1537.5,0.7376,0.0,1.0
2010-11-26,1.24,1.24,1.24,1.24,100,1550.0,1550.0,1550.0,1550.0,0.08,0.0,1.0
2010-11-29,1.25,1.25,1.25,1.25,660,1562.5,1562.5,1562.5,1562.5,0.528,0.0,1.0
2010-11-30,1.35,1.3608,1.25,1.25,36513,1687.5,1701.0,1562.5,1562.5,29.2104,0.0,1.0
2010-12-01,1.34,1.4999,1.31,1.44,32151,1675.0,1874.875,1637.5,1800.0,25.7208,0.0,1.0
2010-12-02,1.41,1.47,1.35,1.35,23500,1762.5,1837.5,1687.5,1687.5,18.8,0.0,1.0
2010-12-03,1.49,1.49,1.49,1.49,100,1862.5,1862.5,1862.5,1862.5,0.08,0.0,1.0
2010-12-06,1.437,1.5,1.31,1.46,45904,1796.25,1875.0,1637.5,1825.0,36.7232,0.0,1.0
2010-12-07,1.5,1.6,1.41,1.5,151876,1875.0,2000.0,1762.5,1875.0,121.5008,0.0,1.0
2010-12-08,1.58,1.62,1.53,1.53,30115,1975.0,2025.0,1912.5,1912.5,24.092,0.0,1.0
2010-12-09,1.5617,1.6,1.55,1.56,4500,1952.125,2000.0,1937.5,1950.0,3.6,0.0,1.0
2010-12-10,1.6192,1.6192,1.5,1.57,31200,2024.0,2024.0,1875.0,1962.5,24.96,0.0,1.0
2010-12-13,1.6,1.61,1.53,1.61,8280,2000.0,2012.5,1912.5,2012.5,6.624,0.0,1.0
2010-12-14,1.6,1.6,1.5,1.5,2569,2000.0,2000.0,1875.0,1875.0,2.0552,0.0,1.0
2010-12-15,1.6,1.61,1.4,1.58,59477,2000.0,2012.5,1750.0,1975.0,47.5816,0.0,1.0
2010-12-16,1.45,1.58,1.4,1.4,30652,1812.5,1975.0,1750.0,1750.0,24.5216,0.0,1.0
2010-12-17,1.56,1.56,1.45,1.45,1823,1950.0,1950.0,1812.5,1812.5,1.4584,0.0,1.0
2010-12-20,1.58,1.63,1.56,1.56,52399,1975.0,2037.5,1950.0,1950.0,41.9192,0.0,1.0
2010-12-21,1.5,1.63,1.5,1.6,19850,1875.0,2037.5,1875.0,2000.0,15.88,0.0,1.0
2010-12-22,1.477,1.53,1.42,1.5,30809,1846.25,1912.5,1775.0,1875.0,24.6472,0.0,1.0
2010-12-23,1.45,1.5599,1.45,1.5599,3300,1812.5,1949.875,1812.5,1949.875,2.64,0.0,1.0
2010-12-27,1.45,1.5,1.4401,1.4599,6450,1812.5,1875.0,1800.125,1824.875,5.16,0.0,1.0
2010-12-28,1.46,1.6,1.4,1.5,30790,1825.0,2000.0,1750.0,1875.0,24.632,0.0,1.0
2010-12-29,1.54,1.54,1.45,1.52,11740,1925.0,1925.0,1812.5,1900.0,9.392,0.0,1.0
2010-12-30,1.45,1.55,1.3001,1.45,36043,1812.5,1937.5,1625.125,1812.5,28.8344,0.0,1.0
2010-12-31,1.44,1.5,1.35,1.5,13063,1800.0,1875.0,1687.5,1875.0,10.4504,0.0,1.0
2011-01-03,1.41,1.4799,1.4,1.44,46489,1762.5,1849.875,1750.0,1800.0,37.1912,0.0,1.0
2011-01-04,1.45,1.56,1.44,1.44,28884,1812.5,1950.0,1800.0,1800.0,23.1072,0.0,1.0
2011-01-05,1.47,1.47,1.45,1.45,3800,1837.5,1837.5,1812.5,1812.5,3.04,0.0,1.0
2011-01-06,1.51,1.51,1.41,1.47,13000,1887.5,1887.5,1762.5,1837.5,10.4,0.0,1.0
2011-01-07,1.401,1.44,1.4,1.44,27293,1751.25,1800.0,1750.0,1800.0,21.8344,0.0,1.0
2011-01-10,1.4101,1.449,1.4101,1.44,11771,1762.625,1811.25,1762.625,1800.0,9.4168,0.0,1.0
2011-01-11,1.37,1.41,1.35,1.4,28326,1712.5,1762.5,1687.5,1750.0,22.6608,0.0,1.0
2011-01-12,1.4,1.4,1.36,1.36,21468,1750.0,1750.0,1700.0,1700.0,17.1744,0.0,1.0
2011-01-13,1.39,1.4,1.32,1.4,35758,1737.5,1750.0,1650.0,1750.0,28.6064,0.0,1.0
2011-01-14,1.339,1.34,1.3,1.32,17556,1673.75,1675.0,1625.0,1650.0,14.0448,0.0,1.0
2011-01-18,1.3399,1.34,1.32,1.34,5250,1674.875,1675.0,1650.0,1675.0,4.2,0.0,1.0
2011-01-19,1.32,1.34,1.3,1.34,11450,1650.0,1675.0,1625.0,1675.0,9.16,0.0,1.0
2011-01-20,1.32,1.32,1.3,1.3,18200,1650.0,1650.0,1625.0,1625.0,14.56,0.0,1.0
2011-01-21,1.32,1.32,1.3,1.32,10530,1650.0,1650.0,1625.0,1650.0,8.424,0.0,1.0
2011-01-24,1.35,1.37,1.32,1.32,11133,1687.5,1712.5,1650.0,1650.0,8.9064,0.0,1.0
2011-01-25,1.43,1.44,1.35,1.35,49810,1787.5,1800.0,1687.5,1687.5,39.848,0.0,1.0
2011-01-26,1.29,1.4,1.28,1.35,40550,1612.5,1750.0,1600.0,1687.5,32.44,0.0,1.0
2011-01-27,1.4,1.49,1.34,1.34,31180,1750.0,1862.5,1675.0,1675.0,24.944,0.0,1.0
2011-01-28,1.45,1.45,1.4,1.4,1600,1812.5,1812.5,1750.0,1750.0,1.28,0.0,1.0
2011-01-31,1.42,1.47,1.4,1.41,7470,1775.0,1837.5,1750.0,1762.5,5.976,0.0,1.0
2011-02-01,1.4161,1.4161,1.34,1.4,14285,1770.125,1770.125,1675.0,1750.0,11.428,0.0,1.0
2011-02-02,1.4161,1.4161,1.4161,1.4161,0,1770.125,1770.125,1770.125,1770.125,0,0.0,1.0
2011-02-03,1.399,1.44,1.399,1.42,1245,1748.75,1800.0,1748.75,1775.0,0.996,0.0,1.0
2011-02-04,1.35,1.4,1.35,1.35,6113,1687.5,1750.0,1687.5,1687.5,4.8904,0.0,1.0
2011-02-07,1.4,1.45,1.4,1.4,12670,1750.0,1812.5,1750.0,1750.0,10.136,0.0,1.0
2011-02-08,1.45,1.45,1.4,1.4,5550,1812.5,1812.5,1750.0,1750.0,4.44,0.0,1.0
2011-02-09,1.45,1.45,1.45,1.45,0,1812.5,1812.5,1812.5,1812.5,0,0.0,1.0
2011-02-10,1.42,1.45,1.35,1.35,7709,1775.0,1812.5,1687.5,1687.5,6.1672,0.0,1.0
2011-02-11,1.45,1.55,1.38,1.4301,111988,1812.5,1937.5,1725.0,1787.625,89.5904,0.0,1.0
2011-02-14,1.4,1.46,1.4,1.45,29005,1750.0,1825.0,1750.0,1812.5,23.204,0.0,1.0
2011-02-15,1.35,1.46,1.31,1.46,56915,1687.5,1825.0,1637.5,1825.0,45.532,0.0,1.0
2011-02-16,1.3,1.4,1.3,1.35,15912,1625.0,1750.0,1625.0,1687.5,12.7296,0.0,1.0
2011-02-17,1.2901,1.3484,1.29,1.3484,9075,1612.625,1685.5,1612.5,1685.5,7.26,0.0,1.0
2011-02-18,1.22,1.32,1.19,1.29,36507,1525.0,1650.0,1487.5,1612.5,29.2056,0.0,1.0
2011-02-22,1.18,1.3099,1.18,1.21,4750,1475.0,1637.375,1475.0,1512.5,3.8,0.0,1.0
2011-02-23,1.21,1.25,1.13,1.19,13091,1512.5,1562.5,1412.5,1487.5,10.4728,0.0,1.0
2011-02-24,1.208,1.25,1.208,1.25,5050,1510.0,1562.5,1510.0,1562.5,4.04,0.0,1.0
2011-02-25,1.26,1.28,1.1718,1.25,4728,1575.0,1600.0,1464.75,1562.5,3.7824,0.0,1.0
2011-02-28,1.24,1.3,1.2,1.28,22120,1550.0,1625.0,1500.0,1600.0,17.696,0.0,1.0
2011-03-01,1.1935,1.24,1.18,1.24,1100,1491.875,1550.0,1475.0,1550.0,0.88,0.0,1.0
2011-03-02,1.2,1.23,1.18,1.2,15413,1500.0,1537.5,1475.0,1500.0,12.3304,0.0,1.0
2011-03-03,1.1999,1.2,1.1999,1.2,2900,1499.875,1500.0,1499.875,1500.0,2.32,0.0,1.0
2011-03-04,1.12,1.17,1.1,1.17,10428,1400.0,1462.5,1375.0,1462.5,8.3424,0.0,1.0
2011-03-07,1.15,1.2,1.15,1.15,13550,1437.5,1500.0,1437.5,1437.5,10.84,0.0,1.0
2011-03-08,1.2,1.2,1.19,1.2,20000,1500.0,1500.0,1487.5,1500.0,16,0.0,1.0
2011-03-09,1.19,1.2,1.1499,1.2,4482,1487.5,1500.0,1437.375,1500.0,3.5856,0.0,1.0
2011-03-10,1.17,1.2,1.15,1.16,3650,1462.5,1500.0,1437.5,1450.0,2.92,0.0,1.0
2011-03-11,1.17,1.2,1.17,1.17,15240,1462.5,1500.0,1462.5,1462.5,12.192,0.0,1.0
2011-03-14,1.23,1.24,1.1,1.15,18396,1537.5,1550.0,1375.0,1437.5,14.7168,0.0,1.0
2011-03-15,1.16,1.21,1.16,1.17,500,1450.0,1512.5,1450.0,1462.5,0.4,0.0,1.0
2011-03-16,1.15,1.15,1.14,1.15,37438,1437.5,1437.5,1425.0,1437.5,29.9504,0.0,1.0
2011-03-17,1.13,1.18,1.11,1.15,13707,1412.5,1475.0,1387.5,1437.5,10.9656,0.0,1.0
2011-03-18,1.1,1.16,1.1,1.16,11154,1375.0,1450.0,1375.0,1450.0,8.9232,0.0,1.0
2011-03-21,1.15,1.17,1.1,1.1,13478,1437.5,1462.5,1375.0,1375.0,10.7824,0.0,1.0
2011-03-22,1.15,1.15,1.15,1.15,10900,1437.5,1437.5,1437.5,1437.5,8.72,0.0,1.0
2011-03-23,1.1,1.15,1.05,1.15,33982,1375.0,1437.5,1312.5,1437.5,27.1856,0.0,1.0
2011-03-24,1.03,1.1101,1.02,1.1,36025,1287.5,1387.625,1275.0,1375.0,28.82,0.0,1.0
2011-03-25,1.1,1.1499,1.05,1.05,8325,1375.0,1437.375,1312.5,1312.5,6.66,0.0,1.0
2011-03-28,1.06,1.07,1.06,1.06,7526,1325.0,1337.5,1325.0,1325.0,6.0208,0.0,1.0
2011-03-29,1.06,1.06,1.06,1.06,0,1325.0,1325.0,1325.0,1325.0,0,0.0,1.0
2011-03-30,1.1,1.1,1.0701,1.1,6303,1375.0,1375.0,1337.625,1375.0,5.0424,0.0,1.0
2011-03-31,1.1,1.14,1.09,1.1,30287,1375.0,1425.0,1362.5,1375.0,24.2296,0.0,1.0
2011-04-01,1.1201,1.14,1.1,1.1,3550,1400.125,1425.0,1375.0,1375.0,2.84,0.0,1.0
2011-04-04,1.13,1.13,1.12,1.13,4700,1412.5,1412.5,1400.0,1412.5,3.76,0.0,1.0
2011-04-05,1.13,1.13,1.1,1.1,3500,1412.5,1412.5,1375.0,1375.0,2.8,0.0,1.0
2011-04-06,1.13,1.13,1.1296,1.1296,1700,1412.5,1412.5,1412.0,1412.0,1.36,0.0,1.0
2011-04-07,1.1072,1.13,1.1,1.1,1708,1384.0,1412.5,1375.0,1375.0,1.3664,0.0,1.0
2011-04-08,1.0694,1.1,1.06,1.1,4052,1336.75,1375.0,1325.0,1375.0,3.2416,0.0,1.0
2011-04-11,1.07,1.11,1.0604,1.0604,2967,1337.5,1387.5,1325.5,1325.5,2.3736,0.0,1.0
2011-04-12,1.07,1.07,1.07,1.07,0,1337.5,1337.5,1337.5,1337.5,0,0.0,1.0
2011-04-13,1.0701,1.0701,1.0701,1.0701,4507,1337.625,1337.625,1337.625,1337.625,3.6056,0.0,1.0
2011-04-14,1.13,1.13,1.07,1.07,4650,1412.5,1412.5,1337.5,1337.5,3.72,0.0,1.0
2011-04-15,1.13,1.13,1.0726,1.0726,1300,1412.5,1412.5,1340.75,1340.75,1.04,0.0,1.0
2011-04-18,1.13,1.13,1.13,1.13,0,1412.5,1412.5,1412.5,1412.5,0,0.0,1.0
2011-04-19,1.081,1.081,1.0787,1.079,1300,1351.25,1351.25,1348.375,1348.75,1.04,0.0,1.0
2011-04-20,1.101,1.13,1.101,1.13,2541,1376.25,1412.5,1376.25,1412.5,2.0328,0.0,1.0
2011-04-21,1.1001,1.1001,1.1001,1.1001,500,1375.125,1375.125,1375.125,1375.125,0.4,0.0,1.0
2011-04-25,1.1001,1.1001,1.1001,1.1001,0,1375.125,1375.125,1375.125,1375.125,0,0.0,1.0
2011-04-26,1.1001,1.1001,1.1001,1.1001,0,1375.125,1375.125,1375.125,1375.125,0,0.0,1.0
2011-04-27,1.06,1.1299,1.06,1.0901,6670,1325.0,1412.375,1325.0,1362.625,5.336,0.0,1.0
2011-04-28,1.1,1.14,1.099,1.1,15475,1375.0,1425.0,1373.75,1375.0,12.38,0.0,1.0
2011-04-29,1.13,1.13,1.13,1.13,1000,1412.5,1412.5,1412.5,1412.5,0.8,0.0,1.0
2011-05-02,1.0978,1.0978,1.0978,1.0978,2500,1372.25,1372.25,1372.25,1372.25,2,0.0,1.0
2011-05-03,1.1,1.1,1.1,1.1,0,1375.0,1375.0,1375.0,1375.0,0,0.0,1.0
2011-05-04,1.22,1.22,1.09,1.09,27749,1525.0,1525.0,1362.5,1362.5,22.1992,0.0,1.0
2011-05-05,1.1501,1.2,1.09,1.13,10990,1437.625,1500.0,1362.5,1412.5,8.792,0.0,1.0
2011-05-06,1.165,1.22,1.165,1.22,5150,1456.25,1525.0,1456.25,1525.0,4.12,0.0,1.0
2011-05-09,1.165,1.165,1.165,1.165,0,1456.25,1456.25,1456.25,1456.25,0,0.0,1.0
2011-05-10,1.1501,1.1501,1.1501,1.1501,300,1437.625,1437.625,1437.625,1437.625,0.24,0.0,1.0
2011-05-11,1.1582,1.1582,1.12,1.15,650,1447.75,1447.75,1400.0,1437.5,0.52,0.0,1.0
2011-05-12,1.1582,1.1582,1.1582,1.1582,0,1447.75,1447.75,1447.75,1447.75,0,0.0,1.0
2011-05-13,1.19,1.19,1.18,1.18,635,1487.5,1487.5,1475.0,1475.0,0.508,0.0,1.0
2011-05-16,1.0999,1.16,1.061,1.16,51043,1374.875,1450.0,1326.25,1450.0,40.8344,0.0,1.0
2011-05-17,1.1,1.1,1.05,1.06,17255,1375.0,1375.0,1312.5,1325.0,13.804,0.0,1.0
2011-05-18,1.07,1.0801,1.07,1.08,2615,1337.5,1350.125,1337.5,1350.0,2.092,0.0,1.0
2011-05-19,1.05,1.07,1.03,1.07,39340,1312.5,1337.5,1287.5,1337.5,31.472,0.0,1.0
2011-05-20,1.12,1.15,1.07,1.07,21580,1400.0,1437.5,1337.5,1337.5,17.264,0.0,1.0
2011-05-23,1.07,1.15,1.0699,1.15,5845,1337.5,1437.5,1337.375,1437.5,4.676,0.0,1.0
2011-05-24,1.0704,1.08,1.06,1.06,4430,1338.0,1350.0,1325.0,1325.0,3.544,0.0,1.0
2011-05-25,1.07,1.07,1.07,1.07,1100,1337.5,1337.5,1337.5,1337.5,0.88,0.0,1.0
2011-05-26,1.0794,1.09,1.0699,1.07,16761,1349.25,1362.5,1337.375,1337.5,13.4088,0.0,1.0
2011-05-27,1.06,1.12,1.06,1.12,2369,1325.0,1400.0,1325.0,1400.0,1.8952,0.0,1.0
2011-05-31,1.04,1.0672,1.04,1.06,4073,1300.0,1334.0,1300.0,1325.0,3.2584,0.0,1.0
2011-06-01,1.03,1.04,1.03,1.04,13103,1287.5,1300.0,1287.5,1300.0,10.4824,0.0,1.0
2011-06-02,1.05,1.05,1.05,1.05,250,1312.5,1312.5,1312.5,1312.5,0.2,0.0,1.0
2011-06-03,1.05,1.05,1.05,1.05,0,1312.5,1312.5,1312.5,1312.5,0,0.0,1.0
2011-06-06,1.021,1.0358,1.02,1.0301,6884,1276.25,1294.75,1275.0,1287.625,5.5072,0.0,1.0
2011-06-07,1.04,1.05,1.02,1.03,3300,1300.0,1312.5,1275.0,1287.5,2.64,0.0,1.0
2011-06-08,1.05,1.09,1.0201,1.04,21100,1312.5,1362.5,1275.125,1300.0,16.88,0.0,1.0
2011-06-09,1.01,1.12,1.0,1.05,45788,1262.5,1400.0,1250.0,1312.5,36.6304,0.0,1.0
2011-06-10,1.0,1.05,0.991,0.991,1700,1250.0,1312.5,1238.75,1238.75,1.36,0.0,1.0
2011-06-13,0.991,1.04,0.991,1.0,2390,1238.75,1300.0,1238.75,1250.0,1.912,0.0,1.0
2011-06-14,0.95,1.0,0.9,1.0,39630,1187.5,1250.0,1125.0,1250.0,31.704,0.0,1.0
2011-06-15,0.99,1.05,0.95,0.95,57300,1237.5,1312.5,1187.5,1187.5,45.84,0.0,1.0
2011-06-16,0.95,0.9801,0.92,0.9801,9799,1187.5,1225.125,1150.0,1225.125,7.8392,0.0,1.0
2011-06-17,0.95,0.952,0.95,0.95,6721,1187.5,1190.0,1187.5,1187.5,5.3768,0.0,1.0
2011-06-20,0.9,0.92,0.88,0.9,21788,1125.0,1150.0,1100.0,1125.0,17.4304,0.0,1.0
2011-06-21,0.83,0.9,0.8237,0.85,53146,1037.5,1125.0,1029.625,1062.5,42.5168,0.0,1.0
2011-06-22,0.8999,0.91,0.8999,0.91,3280,1124.875,1137.5,1124.875,1137.5,2.624,0.0,1.0
2011-06-23,0.8701,0.8999,0.8701,0.8999,690,1087.625,1124.875,1087.625,1124.875,0.552,0.0,1.0
2011-06-24,0.8701,0.8701,0.8701,0.8701,0,1087.625,1087.625,1087.625,1087.625,0,0.0,1.0
2011-06-27,0.82,0.95,0.82,0.9,16202,1025.0,1187.5,1025.0,1125.0,12.9616,0.0,1.0
2011-06-28,0.8718,0.8718,0.8718,0.8718,2000,1089.75,1089.75,1089.75,1089.75,1.6,0.0,1.0
2011-06-29,0.99,0.99,0.912,0.92,41781,1237.5,1237.5,1140.0,1150.0,33.4248,0.0,1.0
2011-06-30,0.95,1.0,0.8723,0.95,22373,1187.5,1250.0,1090.375,1187.5,17.8984,0.0,1.0
2011-07-01,0.95,1.0,0.95,1.0,3350,1187.5,1250.0,1187.5,1250.0,2.68,0.0,1.0
2011-07-05,0.95,1.0,0.883,0.96,3200,1187.5,1250.0,1103.75,1200.0,2.56,0.0,1.0
2011-07-06,0.9,0.91,0.8727,0.902,4400,1125.0,1137.5,1090.875,1127.5,3.52,0.0,1.0
2011-07-07,0.87,0.93,0.87,0.92,1400,1087.5,1162.5,1087.5,1150.0,1.12,0.0,1.0
2011-07-08,0.97,0.9983,0.88,0.8801,3400,1212.5,1247.875,1100.0,1100.125,2.72,0.0,1.0
2011-07-11,0.9,1.0,0.9,0.97,13501,1125.0,1250.0,1125.0,1212.5,10.8008,0.0,1.0
2011-07-12,0.9,0.95,0.9,0.9001,6000,1125.0,1187.5,1125.0,1125.125,4.8,0.0,1.0
2011-07-13,1.0,1.01,0.9102,0.9102,41929,1250.0,1262.5,1137.75,1137.75,33.5432,0.0,1.0
2011-07-14,0.95,0.95,0.9,0.9,5700,1187.5,1187.5,1125.0,1125.0,4.56,0.0,1.0
2011-07-15,0.92,0.92,0.92,0.92,100,1150.0,1150.0,1150.0,1150.0,0.08,0.0,1.0
2011-07-18,0.924,0.924,0.91,0.91,1300,1155.0,1155.0,1137.5,1137.5,1.04,0.0,1.0
2011-07-19,0.978,0.98,0.91,0.92,2125,1222.5,1225.0,1137.5,1150.0,1.7,0.0,1.0
2011-07-20,1.16,1.2,1.0,1.0,74294,1450.0,1500.0,1250.0,1250.0,59.4352,0.0,1.0
2011-07-21,1.08,1.14,1.07,1.14,14420,1350.0,1425.0,1337.5,1425.0,11.536,0.0,1.0
2011-07-22,1.08,1.08,1.08,1.08,0,1350.0,1350.0,1350.0,1350.0,0,0.0,1.0
2011-07-25,1.11,1.11,1.11,1.11,600,1387.5,1387.5,1387.5,1387.5,0.48,0.0,1.0
2011-07-26,1.1599,1.17,1.11,1.17,1700,1449.875,1462.5,1387.5,1462.5,1.36,0.0,1.0
2011-07-27,1.1099,1.117,1.04,1.11,14071,1387.375,1396.25,1300.0,1387.5,11.2568,0.0,1.0
2011-07-28,1.07,1.14,1.04,1.14,16907,1337.5,1425.0,1300.0,1425.0,13.5256,0.0,1.0
2011-07-29,1.02,1.02,1.01,1.02,4700,1275.0,1275.0,1262.5,1275.0,3.76,0.0,1.0
2011-08-01,1.05,1.05,1.0101,1.05,8610,1312.5,1312.5,1262.625,1312.5,6.888,0.0,1.0
2011-08-02,1.05,1.06,1.05,1.06,4900,1312.5,1325.0,1312.5,1325.0,3.92,0.0,1.0
2011-08-03,1.05,1.05,1.05,1.05,0,1312.5,1312.5,1312.5,1312.5,0,0.0,1.0
2011-08-04,1.05,1.05,1.05,1.05,2000,1312.5,1312.5,1312.5,1312.5,1.6,0.0,1.0
2011-08-05,1.03,1.16,1.0,1.02,5698,1287.5,1450.0,1250.0,1275.0,4.5584,0.0,1.0
2011-08-08,1.0,1.0,1.0,1.0,100,1250.0,1250.0,1250.0,1250.0,0.08,0.0,1.0
2011-08-09,1.0,1.0,0.95,1.0,5100,1250.0,1250.0,1187.5,1250.0,4.08,0.0,1.0
2011-08-10,1.0299,1.0299,0.89,0.9,4500,1287.375,1287.375,1112.5,1125.0,3.6,0.0,1.0
2011-08-11,0.9,1.0,0.9,1.0,2200,1125.0,1250.0,1125.0,1250.0,1.76,0.0,1.0
2011-08-12,0.93,0.99,0.86,0.9,4000,1162.5,1237.5,1075.0,1125.0,3.2,0.0,1.0
2011-08-15,0.94,1.17,0.9,1.02,18398,1175.0,1462.5,1125.0,1275.0,14.7184,0.0,1.0
2011-08-16,0.87,0.92,0.85,0.92,1800,1087.5,1150.0,1062.5,1150.0,1.44,0.0,1.0
2011-08-17,0.8251,0.87,0.82,0.87,13221,1031.375,1087.5,1025.0,1087.5,10.5768,0.0,1.0
2011-08-18,0.82,0.832,0.82,0.82,1932,1025.0,1040.0,1025.0,1025.0,1.5456,0.0,1.0
2011-08-19,0.85,0.85,0.85,0.85,5000,1062.5,1062.5,1062.5,1062.5,4,0.0,1.0
2011-08-22,0.8,0.8142,0.8,0.81,5924,1000.0,1017.75,1000.0,1012.5,4.7392,0.0,1.0
2011-08-23,0.8022,0.876,0.8022,0.84,4000,1002.75,1095.0,1002.75,1050.0,3.2,0.0,1.0
2011-08-24,0.91,0.99,0.9,0.95,10867,1137.5,1237.5,1125.0,1187.5,8.6936,0.0,1.0
2011-08-25,0.91,0.91,0.91,0.91,0,1137.5,1137.5,1137.5,1137.5,0,0.0,1.0
2011-08-26,0.9,0.9,0.9,0.9,1000,1125.0,1125.0,1125.0,1125.0,0.8,0.0,1.0
2011-08-29,0.8499,0.85,0.8499,0.85,11000,1062.375,1062.5,1062.375,1062.5,8.8,0.0,1.0
2011-08-30,0.81,0.8111,0.8,0.81,6300,1012.5,1013.875,1000.0,1012.5,5.04,0.0,1.0
2011-08-31,0.83,0.8321,0.83,0.8321,2600,1037.5,1040.125,1037.5,1040.125,2.08,0.0,1.0
2011-09-01,0.83,0.83,0.83,0.83,50,1037.5,1037.5,1037.5,1037.5,0.04,0.0,1.0
2011-09-02,0.81,0.81,0.81,0.81,200,1012.5,1012.5,1012.5,1012.5,0.16,0.0,1.0
2011-09-06,0.8001,0.8001,0.8001,0.8001,4000,1000.125,1000.125,1000.125,1000.125,3.2,0.0,1.0
2011-09-07,0.83,0.85,0.8298,0.8299,33950,1037.5,1062.5,1037.25,1037.375,27.16,0.0,1.0
2011-09-08,0.88,0.88,0.8,0.8,900,1100.0,1100.0,1000.0,1000.0,0.72,0.0,1.0
2011-09-09,0.75,0.85,0.75,0.85,34364,937.5,1062.5,937.5,1062.5,27.4912,0.0,1.0
2011-09-12,0.8,0.97,0.8,0.8049,12700,1000.0,1212.5,1000.0,1006.125,10.16,0.0,1.0
2011-09-13,0.7514,0.8496,0.7514,0.8496,5650,939.25,1062.0,939.25,1062.0,4.52,0.0,1.0
2011-09-14,0.78,0.78,0.75,0.7515,9800,975.0,975.0,937.5,939.375,7.84,0.0,1.0
2011-09-15,0.78,0.79,0.7799,0.78,14872,975.0,987.5,974.875,975.0,11.8976,0.0,1.0
2011-09-16,0.76,0.78,0.69,0.78,54691,950.0,975.0,862.5,975.0,43.7528,0.0,1.0
2011-09-19,0.7,0.754,0.68,0.68,10365,875.0,942.5,850.0,850.0,8.292,0.0,1.0
2011-09-20,0.59,0.7,0.57,0.7,31551,737.5,875.0,712.5,875.0,25.2408,0.0,1.0
2011-09-21,0.6,0.65,0.55,0.55,23767,750.0,812.5,687.5,687.5,19.0136,0.0,1.0
2011-09-22,0.72,0.72,0.55,0.5513,24423,900.0,900.0,687.5,689.125,19.5384,0.0,1.0
2011-09-23,0.72,0.72,0.719,0.7199,24520,900.0,900.0,898.75,899.875,19.616,0.0,1.0
2011-09-26,0.69,0.7,0.69,0.7,300,862.5,875.0,862.5,875.0,0.24,0.0,1.0
2011-09-27,0.7499,0.7499,0.66,0.66,1400,937.375,937.375,825.0,825.0,1.12,0.0,1.0
2011-09-28,0.71,0.76,0.656,0.66,7244,887.5,950.0,820.0,825.0,5.7952,0.0,1.0
2011-09-29,0.65,0.85,0.65,0.75,21671,812.5,1062.5,812.5,937.5,17.3368,0.0,1.0
2011-09-30,0.532,0.622,0.532,0.622,42700,665.0,777.5,665.0,777.5,34.16,0.0,1.0
2011-10-03,0.62,0.62,0.513,0.55,6675,775.0,775.0,641.25,687.5,5.34,0.0,1.0
2011-10-04,0.6289,0.6289,0.6,0.6075,4800,786.125,786.125,750.0,759.375,3.84,0.0,1.0
2011-10-05,0.6597,0.675,0.6597,0.674,1400,824.625,843.75,824.625,842.5,1.12,0.0,1.0
2011-10-06,0.6749,0.675,0.65,0.675,3100,843.625,843.75,812.5,843.75,2.48,0.0,1.0
2011-10-07,0.6749,0.6749,0.6749,0.6749,0,843.625,843.625,843.625,843.625,0,0.0,1.0
2011-10-10,0.61,0.667,0.61,0.667,300,762.5,833.75,762.5,833.75,0.24,0.0,1.0
2011-10-11,0.61,0.6385,0.61,0.61,1060,762.5,798.125,762.5,762.5,0.848,0.0,1.0
2011-10-12,0.65,0.65,0.61,0.61,1225,812.5,812.5,762.5,762.5,0.98,0.0,1.0
2011-10-13,0.65,0.65,0.65,0.65,0,812.5,812.5,812.5,812.5,0,0.0,1.0
2011-10-14,0.6699,0.67,0.6599,0.6695,17338,837.375,837.5,824.875,836.875,13.8704,0.0,1.0
2011-10-17,0.65,0.65,0.61,0.6115,1100,812.5,812.5,762.5,764.375,0.88,0.0,1.0
2011-10-18,0.65,0.65,0.61,0.61,900,812.5,812.5,762.5,762.5,0.72,0.0,1.0
2011-10-19,0.65,0.65,0.59,0.61,24829,812.5,812.5,737.5,762.5,19.8632,0.0,1.0
2011-10-20,0.55,0.6499,0.5322,0.6499,58600,687.5,812.375,665.25,812.375,46.88,0.0,1.0
2011-10-21,0.5,0.52,0.49,0.52,106200,625.0,650.0,612.5,650.0,84.96,0.0,1.0
2011-10-24,0.48,0.51,0.47,0.5,67267,600.0,637.5,587.5,625.0,53.8136,0.0,1.0
2011-10-25,0.5617,0.65,0.48,0.48,67291,702.125,812.5,600.0,600.0,53.8328,0.0,1.0
2011-10-26,0.5999,0.6175,0.598,0.6175,21490,749.875,771.875,747.5,771.875,17.192,0.0,1.0
2011-10-27,0.67,0.67,0.55,0.6,66759,837.5,837.5,687.5,750.0,53.4072,0.0,1.0
2011-10-28,0.719,0.719,0.65,0.65,13715,898.75,898.75,812.5,812.5,10.972,0.0,1.0
2011-10-31,0.698,0.71,0.698,0.71,1200,872.5,887.5,872.5,887.5,0.96,0.0,1.0
2011-11-01,0.6978,0.7,0.655,0.6551,11700,872.25,875.0,818.75,818.875,9.36,0.0,1.0
2011-11-02,0.6975,0.6975,0.65,0.65,7800,871.875,871.875,812.5,812.5,6.24,0.0,1.0
2011-11-03,0.65,0.65,0.65,0.65,975,812.5,812.5,812.5,812.5,0.78,0.0,1.0
2011-11-04,0.7,0.7,0.65,0.65,6290,875.0,875.0,812.5,812.5,5.032,0.0,1.0
2011-11-07,0.7475,0.7475,0.68,0.68,1900,934.375,934.375,850.0,850.0,1.52,0.0,1.0
2011-11-08,0.7799,0.7799,0.74,0.75,7675,974.875,974.875,925.0,937.5,6.14,0.0,1.0
2011-11-09,0.75,0.78,0.75,0.77,600,937.5,975.0,937.5,962.5,0.48,0.0,1.0
2011-11-10,0.68,0.7176,0.68,0.7171,18450,850.0,897.0,850.0,896.375,14.76,0.0,1.0
2011-11-11,0.71,0.7107,0.7,0.71,2680,887.5,888.375,875.0,887.5,2.144,0.0,1.0
2011-11-14,0.7,0.74,0.68,0.74,12190,875.0,925.0,850.0,925.0,9.752,0.0,1.0
2011-11-15,0.7,0.7,0.7,0.7,5300,875.0,875.0,875.0,875.0,4.24,0.0,1.0
2011-11-16,0.7,0.72,0.6995,0.72,36389,875.0,900.0,874.375,900.0,29.1112,0.0,1.0
2011-11-17,0.7,0.7,0.7,0.7,0,875.0,875.0,875.0,875.0,0,0.0,1.0
2011-11-18,0.6535,0.66,0.65,0.66,6630,816.875,825.0,812.5,825.0,5.304,0.0,1.0
2011-11-21,0.6,0.6525,0.6,0.65,17320,750.0,815.625,750.0,812.5,13.856,0.0,1.0
2011-11-22,0.6,0.65,0.6,0.65,8900,750.0,812.5,750.0,812.5,7.12,0.0,1.0
2011-11-23,0.66,0.66,0.56,0.6,52500,825.0,825.0,700.0,750.0,42,0.0,1.0
2011-11-25,0.75,0.8,0.7,0.7,9345,937.5,1000.0,875.0,875.0,7.476,0.0,1.0
2011-11-28,0.65,0.72,0.6035,0.72,26530,812.5,900.0,754.375,900.0,21.224,0.0,1.0
2011-11-29,0.5856,0.676,0.5856,0.6513,15247,732.0,845.0,732.0,814.125,12.1976,0.0,1.0
2011-11-30,0.68,0.68,0.562,0.59,1085,850.0,850.0,702.5,737.5,0.868,0.0,1.0
2011-12-01,0.6,0.6144,0.58,0.61,5520,750.0,768.0,725.0,762.5,4.416,0.0,1.0
2011-12-02,0.5901,0.64,0.5901,0.64,22710,737.625,800.0,737.625,800.0,18.168,0.0,1.0
2011-12-05,0.65,0.7501,0.58,0.59,18930,812.5,937.625,725.0,737.5,15.144,0.0,1.0
2011-12-06,0.7489,0.7489,0.7489,0.7489,300,936.125,936.125,936.125,936.125,0.24,0.0,1.0
2011-12-07,0.7292,0.7292,0.7292,0.7292,220,911.5,911.5,911.5,911.5,0.176,0.0,1.0
2011-12-08,0.6499,0.65,0.6039,0.65,4685,812.375,812.5,754.875,812.5,3.748,0.0,1.0
2011-12-09,0.6216,0.69,0.6035,0.6036,1880,777.0,862.5,754.375,754.5,1.504,0.0,1.0
2011-12-12,0.55,0.62,0.522,0.6,76221,687.5,775.0,652.5,750.0,60.9768,0.0,1.0
2011-12-13,0.5992,0.5992,0.51,0.53,19160,749.0,749.0,637.5,662.5,15.328,0.0,1.0
2011-12-14,0.58,0.5801,0.5201,0.58,33559,725.0,725.125,650.125,725.0,26.8472,0.0,1.0
2011-12-15,0.55,0.5698,0.55,0.55,7163,687.5,712.25,687.5,687.5,5.7304,0.0,1.0
2011-12-16,0.5501,0.59,0.55,0.55,50540,687.625,737.5,687.5,687.5,40.432,0.0,1.0
2011-12-19,0.57,0.5701,0.55,0.55,29800,712.5,712.625,687.5,687.5,23.84,0.0,1.0
2011-12-20,0.59,0.59,0.57,0.58,6435,737.5,737.5,712.5,725.0,5.148,0.0,1.0
2011-12-21,0.5801,0.63,0.58,0.6,79852,725.125,787.5,725.0,750.0,63.8816,0.0,1.0
2011-12-22,0.6799,0.6799,0.58,0.58,15700,849.875,849.875,725.0,725.0,12.56,0.0,1.0
2011-12-23,0.58,0.67,0.5799,0.67,13921,725.0,837.5,724.875,837.5,11.1368,0.0,1.0
2011-12-27,0.53,0.67,0.52,0.52,4610,662.5,837.5,650.0,650.0,3.688,0.0,1.0
2011-12-28,0.5601,0.5611,0.5424,0.5424,6220,700.125,701.375,678.0,678.0,4.976,0.0,1.0
2011-12-29,0.65,0.67,0.5599,0.56,69529,812.5,837.5,699.875,700.0,55.6232,0.0,1.0
2011-12-30,0.6,0.6503,0.6,0.65,33856,750.0,812.875,750.0,812.5,27.0848,0.0,1.0
2012-01-03,0.57,0.61,0.53,0.61,87231,712.5,762.5,662.5,762.5,69.7848,0.0,1.0
2012-01-04,0.6,0.67,0.6,0.67,15473,750.0,837.5,750.0,837.5,12.3784,0.0,1.0
2012-01-05,0.6,0.635,0.58,0.58,2600,750.0,793.75,725.0,725.0,2.08,0.0,1.0
2012-01-06,0.6,0.6,0.6,0.6,0,750.0,750.0,750.0,750.0,0,0.0,1.0
2012-01-09,0.6,0.6,0.5601,0.57,4697,750.0,750.0,700.125,712.5,3.7576,0.0,1.0
2012-01-10,0.5512,0.568,0.55,0.56,4597,689.0,710.0,687.5,700.0,3.6776,0.0,1.0
2012-01-11,0.58,0.58,0.56,0.56,13300,725.0,725.0,700.0,700.0,10.64,0.0,1.0
2012-01-12,0.55,0.569,0.55,0.5524,7800,687.5,711.25,687.5,690.5,6.24,0.0,1.0
2012-01-13,0.55,0.5501,0.55,0.55,3300,687.5,687.625,687.5,687.5,2.64,0.0,1.0
2012-01-17,0.5608,0.5608,0.56,0.56,697,701.0,701.0,700.0,700.0,0.5576,0.0,1.0
2012-01-18,0.6,0.64,0.5599,0.5599,26119,750.0,800.0,699.875,699.875,20.8952,0.0,1.0
2012-01-19,0.59,0.59,0.59,0.59,100,737.5,737.5,737.5,737.5,0.08,0.0,1.0
2012-01-20,0.6589,0.66,0.6,0.6,10000,823.625,825.0,750.0,750.0,8,0.0,1.0
2012-01-23,0.62,0.6889,0.62,0.65,29090,775.0,861.125,775.0,812.5,23.272,0.0,1.0
2012-01-24,0.6,0.6889,0.6,0.6889,1358,750.0,861.125,750.0,861.125,1.0864,0.0,1.0
2012-01-25,0.6,0.6,0.6,0.6,0,750.0,750.0,750.0,750.0,0,0.0,1.0
2012-01-26,0.6597,0.6597,0.6597,0.6597,300,824.625,824.625,824.625,824.625,0.24,0.0,1.0
2012-01-27,0.6889,0.6889,0.6792,0.6799,2186,861.125,861.125,849.0,849.875,1.7488,0.0,1.0
2012-01-30,0.63,0.7,0.63,0.7,3900,787.5,875.0,787.5,875.0,3.12,0.0,1.0
2012-01-31,0.62,0.64,0.62,0.64,12603,775.0,800.0,775.0,800.0,10.0824,0.0,1.0
2012-02-01,0.62,0.62,0.62,0.62,0,775.0,775.0,775.0,775.0,0,0.0,1.0
2012-02-02,0.64,0.64,0.6251,0.6251,800,800.0,800.0,781.375,781.375,0.64,0.0,1.0
2012-02-03,0.7,0.7,0.6312,0.6312,15197,875.0,875.0,789.0,789.0,12.1576,0.0,1.0
2012-02-06,0.7003,0.7003,0.6996,0.6996,11053,875.375,875.375,874.5,874.5,8.8424,0.0,1.0
2012-02-07,0.67,0.7299,0.6511,0.7299,7980,837.5,912.375,813.875,912.375,6.384,0.0,1.0
2012-02-08,0.69,0.7,0.65,0.65,8764,862.5,875.0,812.5,812.5,7.0112,0.0,1.0
2012-02-09,0.68,0.7,0.68,0.69,13906,850.0,875.0,850.0,862.5,11.1248,0.0,1.0
2012-02-10,0.7,0.7199,0.65,0.67,18376,875.0,899.875,812.5,837.5,14.7008,0.0,1.0
2012-02-13,0.74,0.8,0.7,0.7199,106859,925.0,1000.0,875.0,899.875,85.4872,0.0,1.0
2012-02-14,0.798,0.8,0.74,0.8,10325,997.5,1000.0,925.0,1000.0,8.26,0.0,1.0
2012-02-15,0.79,0.7901,0.74,0.76,41262,987.5,987.625,925.0,950.0,33.0096,0.0,1.0
2012-02-16,0.8,0.8,0.77,0.79,54488,1000.0,1000.0,962.5,987.5,43.5904,0.0,1.0
2012-02-17,0.79,0.8,0.74,0.74,43875,987.5,1000.0,925.0,925.0,35.1,0.0,1.0
2012-02-21,0.73,0.78,0.73,0.78,49350,912.5,975.0,912.5,975.0,39.48,0.0,1.0
2012-02-22,0.8,0.89,0.74,0.74,53036,1000.0,1112.5,925.0,925.0,42.4288,0.0,1.0
2012-02-23,0.95,0.95,0.84,0.84,14600,1187.5,1187.5,1050.0,1050.0,11.68,0.0,1.0
2012-02-24,0.88,0.95,0.88,0.95,12881,1100.0,1187.5,1100.0,1187.5,10.3048,0.0,1.0
2012-02-27,0.86,0.93,0.86,0.93,45060,1075.0,1162.5,1075.0,1162.5,36.048,0.0,1.0
2012-02-28,0.9346,0.94,0.86,0.9199,147545,1168.25,1175.0,1075.0,1149.875,118.036,0.0,1.0
2012-02-29,0.95,1.0,0.94,0.94,122246,1187.5,1250.0,1175.0,1175.0,97.7968,0.0,1.0
2012-03-01,1.03,1.05,0.99,1.03,143100,1287.5,1312.5,1237.5,1287.5,114.48,0.0,1.0
2012-03-02,1.02,1.11,0.8999,0.9,160938,1275.0,1387.5,1124.875,1125.0,128.7504,0.0,1.0
2012-03-05,1.02,1.07,1.02,1.06,32320,1275.0,1337.5,1275.0,1325.0,25.856,0.0,1.0
2012-03-06,0.97,1.03,0.95,1.03,54646,1212.5,1287.5,1187.5,1287.5,43.7168,0.0,1.0
2012-03-07,0.95,1.04,0.94,0.99,37570,1187.5,1300.0,1175.0,1237.5,30.056,0.0,1.0
2012-03-08,1.0,1.05,0.98,0.98,69810,1250.0,1312.5,1225.0,1225.0,55.848,0.0,1.0
2012-03-09,0.9701,1.0399,0.9701,1.0,28595,1212.625,1299.875,1212.625,1250.0,22.876,0.0,1.0
2012-03-12,0.95,0.99,0.9404,0.98,160820,1187.5,1237.5,1175.5,1225.0,128.656,0.0,1.0
2012-03-13,0.97,0.97,0.9218,0.94,19280,1212.5,1212.5,1152.25,1175.0,15.424,0.0,1.0
2012-03-14,0.95,0.97,0.9222,0.9502,72931,1187.5,1212.5,1152.75,1187.75,58.3448,0.0,1.0
2012-03-15,0.9652,0.9652,0.92,0.93,6620,1206.5,1206.5,1150.0,1162.5,5.296,0.0,1.0
2012-03-16,0.87,0.9401,0.87,0.94,45632,1087.5,1175.125,1087.5,1175.0,36.5056,0.0,1.0
2012-03-19,0.86,0.9,0.86,0.86,103653,1075.0,1125.0,1075.0,1075.0,82.9224,0.0,1.0
2012-03-20,0.9,0.9198,0.8799,0.89,23247,1125.0,1149.75,1099.875,1112.5,18.5976,0.0,1.0
2012-03-21,0.9,0.9001,0.9,0.9,16000,1125.0,1125.125,1125.0,1125.0,12.8,0.0,1.0
2012-03-22,1.019,1.12,0.9,0.9001,697909,1273.75,1400.0,1125.0,1125.125,558.3272,0.0,1.0
2012-03-23,1.0,1.07,0.95,1.07,86504,1250.0,1337.5,1187.5,1337.5,69.2032,0.0,1.0
2012-03-26,1.07,1.18,1.0194,1.0299,668768,1337.5,1475.0,1274.25,1287.375,535.0144,0.0,1.0
2012-03-27,1.06,1.13,1.03,1.09,87528,1325.0,1412.5,1287.5,1362.5,70.0224,0.0,1.0
2012-03-28,1.07,1.18,1.06,1.18,35666,1337.5,1475.0,1325.0,1475.0,28.5328,0.0,1.0
2012-03-29,1.15,1.15,1.06,1.08,17546,1437.5,1437.5,1325.0,1350.0,14.0368,0.0,1.0
2012-03-30,1.13,1.15,1.1,1.13,106569,1412.5,1437.5,1375.0,1412.5,85.2552,0.0,1.0
2012-04-02,1.14,1.17,1.13,1.16,67680,1425.0,1462.5,1412.5,1450.0,54.144,0.0,1.0
2012-04-03,1.1306,1.16,1.13,1.13,15092,1413.25,1450.0,1412.5,1412.5,12.0736,0.0,1.0
2012-04-04,1.1799,1.19,1.1175,1.19,28030,1474.875,1487.5,1396.875,1487.5,22.424,0.0,1.0
2012-04-05,1.295,1.35,1.1955,1.2,138247,1618.75,1687.5,1494.375,1500.0,110.5976,0.0,1.0
2012-04-09,1.3,1.32,1.27,1.29,59921,1625.0,1650.0,1587.5,1612.5,47.9368,0.0,1.0
2012-04-10,1.28,1.35,1.24,1.27,68779,1600.0,1687.5,1550.0,1587.5,55.0232,0.0,1.0
2012-04-11,1.34,1.35,1.3292,1.35,7881,1675.0,1687.5,1661.5,1687.5,6.3048,0.0,1.0
2012-04-12,1.29,1.35,1.25,1.34,15999,1612.5,1687.5,1562.5,1675.0,12.7992,0.0,1.0
2012-04-13,1.23,1.32,1.18,1.32,58435,1537.5,1650.0,1475.0,1650.0,46.748,0.0,1.0
2012-04-16,1.33,1.34,1.22,1.23,27565,1662.5,1675.0,1525.0,1537.5,22.052,0.0,1.0
2012-04-17,1.3,1.37,1.28,1.34,50576,1625.0,1712.5,1600.0,1675.0,40.4608,0.0,1.0
2012-04-18,1.3006,1.35,1.3,1.3,16930,1625.75,1687.5,1625.0,1625.0,13.544,0.0,1.0
2012-04-19,1.26,1.3302,1.26,1.3,18783,1575.0,1662.75,1575.0,1625.0,15.0264,0.0,1.0
2012-04-20,1.35,1.35,1.29,1.2901,1863,1687.5,1687.5,1612.5,1612.625,1.4904,0.0,1.0
2012-04-23,1.2,1.34,1.19,1.31,27559,1500.0,1675.0,1487.5,1637.5,22.0472,0.0,1.0
2012-04-24,1.29,1.29,1.1708,1.18,5734,1612.5,1612.5,1463.5,1475.0,4.5872,0.0,1.0
2012-04-25,1.225,1.29,1.22,1.29,7900,1531.25,1612.5,1525.0,1612.5,6.32,0.0,1.0
2012-04-26,1.21,1.24,1.18,1.2,25881,1512.5,1550.0,1475.0,1500.0,20.7048,0.0,1.0
2012-04-27,1.2,1.201,1.2,1.2001,5420,1500.0,1501.25,1500.0,1500.125,4.336,0.0,1.0
2012-04-30,1.18,1.2,1.1,1.2,30928,1475.0,1500.0,1375.0,1500.0,24.7424,0.0,1.0
2012-05-01,1.2407,1.3,1.12,1.12,24497,1550.875,1625.0,1400.0,1400.0,19.5976,0.0,1.0
2012-05-02,1.25,1.29,1.25,1.25,7990,1562.5,1612.5,1562.5,1562.5,6.392,0.0,1.0
2012-05-03,1.29,1.3,1.23,1.27,24945,1612.5,1625.0,1537.5,1587.5,19.956,0.0,1.0
2012-05-04,1.25,1.29,1.25,1.29,5094,1562.5,1612.5,1562.5,1612.5,4.0752,0.0,1.0
2012-05-07,1.35,1.39,1.28,1.28,29695,1687.5,1737.5,1600.0,1600.0,23.756,0.0,1.0
2012-05-08,1.39,1.39,1.35,1.37,8736,1737.5,1737.5,1687.5,1712.5,6.9888,0.0,1.0
2012-05-09,1.3999,1.4,1.39,1.4,55169,1749.875,1750.0,1737.5,1750.0,44.1352,0.0,1.0
2012-05-10,1.49,1.5,1.4,1.4,43944,1862.5,1875.0,1750.0,1750.0,35.1552,0.0,1.0
2012-05-11,1.43,1.49,1.3,1.49,61462,1787.5,1862.5,1625.0,1862.5,49.1696,0.0,1.0
2012-05-14,1.5,1.5,1.44,1.49,7179,1875.0,1875.0,1800.0,1862.5,5.7432,0.0,1.0
2012-05-15,1.4614,1.5,1.44,1.5,56140,1826.75,1875.0,1800.0,1875.0,44.912,0.0,1.0
2012-05-16,1.48,1.48,1.44,1.48,24385,1850.0,1850.0,1800.0,1850.0,19.508,0.0,1.0
2012-05-17,1.49,1.5,1.45,1.5,13784,1862.5,1875.0,1812.5,1875.0,11.0272,0.0,1.0
2012-05-18,1.37,1.49,1.37,1.37,33416,1712.5,1862.5,1712.5,1712.5,26.7328,0.0,1.0
2012-05-21,1.46,1.47,1.4,1.46,31906,1825.0,1837.5,1750.0,1825.0,25.5248,0.0,1.0
2012-05-22,1.5,1.5,1.48,1.49,30630,1875.0,1875.0,1850.0,1862.5,24.504,0.0,1.0
2012-05-23,1.47,1.5,1.4,1.5,6083,1837.5,1875.0,1750.0,1875.0,4.8664,0.0,1.0
2012-05-24,1.48,1.49,1.47,1.49,4050,1850.0,1862.5,1837.5,1862.5,3.24,0.0,1.0
2012-05-25,1.46,1.48,1.42,1.48,10100,1825.0,1850.0,1775.0,1850.0,8.08,0.0,1.0
2012-05-29,1.47,1.48,1.3701,1.48,14214,1837.5,1850.0,1712.625,1850.0,11.3712,0.0,1.0
2012-05-30,1.38,1.4699,1.37,1.4101,8600,1725.0,1837.375,1712.5,1762.625,6.88,0.0,1.0
2012-05-31,1.38,1.38,1.34,1.34,11830,1725.0,1725.0,1675.0,1675.0,9.464,0.0,1.0
2012-06-01,1.47,1.47,1.359,1.36,10983,1837.5,1837.5,1698.75,1700.0,8.7864,0.0,1.0
2012-06-04,1.51,1.51,1.47,1.47,10026,1887.5,1887.5,1837.5,1837.5,8.0208,0.0,1.0
2012-06-05,1.49,1.49,1.49,1.49,2195547,1862.5,1862.5,1862.5,1862.5,1756.4376,0.0,1.0
2012-06-06,2.04,2.58,1.9299,2.53,966997,2550.0,3225.0,2412.375,3162.5,773.5976,0.0,1.0
2012-06-07,1.8,2.01,1.77,2.01,259641,2250.0,2512.5,2212.5,2512.5,207.7128,0.0,1.0
2012-06-08,1.76,1.93,1.67,1.78,302012,2200.0,2412.5,2087.5,2225.0,241.6096,0.0,1.0
2012-06-11,1.89,2.14,1.76,1.76,253755,2362.5,2675.0,2200.0,2200.0,203.004,0.0,1.0
2012-06-12,1.7,1.99,1.64,1.9,156312,2125.0,2487.5,2050.0,2375.0,125.0496,0.0,1.0
2012-06-13,1.67,1.7295,1.6,1.72,102474,2087.5,2161.875,2000.0,2150.0,81.9792,0.0,1.0
2012-06-14,1.57,1.6761,1.57,1.67,197555,1962.5,2095.125,1962.5,2087.5,158.044,0.0,1.0
2012-06-15,1.7,1.7,1.5,1.59,129724,2125.0,2125.0,1875.0,1987.5,103.7792,0.0,1.0
2012-06-18,1.61,1.78,1.58,1.7,71810,2012.5,2225.0,1975.0,2125.0,57.448,0.0,1.0
2012-06-19,1.69,1.7,1.53,1.61,59118,2112.5,2125.0,1912.5,2012.5,47.2944,0.0,1.0
2012-06-20,1.66,1.7,1.65,1.68,27726,2075.0,2125.0,2062.5,2100.0,22.1808,0.0,1.0
2012-06-21,1.69,1.69,1.64,1.6601,25260,2112.5,2112.5,2050.0,2075.125,20.208,0.0,1.0
2012-06-22,1.63,1.6701,1.6,1.66,23368,2037.5,2087.625,2000.0,2075.0,18.6944,0.0,1.0
2012-06-25,1.505,1.65,1.49,1.65,65026,1881.25,2062.5,1862.5,2062.5,52.0208,0.0,1.0
2012-06-26,1.45,1.55,1.4101,1.55,56800,1812.5,1937.5,1762.625,1937.5,45.44,0.0,1.0
2012-06-27,1.45,1.5,1.4201,1.46,16630,1812.5,1875.0,1775.125,1825.0,13.304,0.0,1.0
2012-06-28,1.36,1.49,1.3201,1.46,58507,1700.0,1862.5,1650.125,1825.0,46.8056,0.0,1.0
2012-06-29,1.51,1.569,1.41,1.4101,55034,1887.5,1961.25,1762.5,1762.625,44.0272,0.0,1.0
2012-07-02,1.6,1.62,1.52,1.52,21747,2000.0,2025.0,1900.0,1900.0,17.3976,0.0,1.0
2012-07-03,1.52,1.63,1.52,1.63,7315,1900.0,2037.5,1900.0,2037.5,5.852,0.0,1.0
2012-07-05,1.53,1.57,1.5,1.57,5210,1912.5,1962.5,1875.0,1962.5,4.168,0.0,1.0
2012-07-06,1.45,1.55,1.42,1.5101,20352,1812.5,1937.5,1775.0,1887.625,16.2816,0.0,1.0
2012-07-09,1.4205,1.4999,1.42,1.4999,9398,1775.625,1874.875,1775.0,1874.875,7.5184,0.0,1.0
2012-07-10,1.4199,1.4401,1.4199,1.43,3067,1774.875,1800.125,1774.875,1787.5,2.4536,0.0,1.0
2012-07-11,1.45,1.5125,1.39,1.42,17404,1812.5,1890.625,1737.5,1775.0,13.9232,0.0,1.0
2012-07-12,1.5,1.5,1.41,1.43,3828,1875.0,1875.0,1762.5,1787.5,3.0624,0.0,1.0
2012-07-13,1.439,1.52,1.439,1.52,12971,1798.75,1900.0,1798.75,1900.0,10.3768,0.0,1.0
2012-07-16,1.34,1.42,1.34,1.42,12813,1675.0,1775.0,1675.0,1775.0,10.2504,0.0,1.0
2012-07-17,1.39,1.39,1.35,1.35,7255,1737.5,1737.5,1687.5,1687.5,5.804,0.0,1.0
2012-07-18,1.38,1.4011,1.38,1.4,13350,1725.0,1751.375,1725.0,1750.0,10.68,0.0,1.0
2012-07-19,1.35,1.39,1.2901,1.39,46991,1687.5,1737.5,1612.625,1737.5,37.5928,0.0,1.0
2012-07-20,1.36,1.39,1.28,1.39,12560,1700.0,1737.5,1600.0,1737.5,10.048,0.0,1.0
2012-07-23,1.28,1.3499,1.26,1.3,27700,1600.0,1687.375,1575.0,1625.0,22.16,0.0,1.0
2012-07-24,1.2418,1.2999,1.24,1.27,11415,1552.25,1624.875,1550.0,1587.5,9.132,0.0,1.0
2012-07-25,1.27,1.2701,1.2318,1.2535,19380,1587.5,1587.625,1539.75,1566.875,15.504,0.0,1.0
2012-07-26,1.24,1.3,1.23,1.28,17181,1550.0,1625.0,1537.5,1600.0,13.7448,0.0,1.0
2012-07-27,1.24,1.25,1.05,1.2,164601,1550.0,1562.5,1312.5,1500.0,131.6808,0.0,1.0
2012-07-30,1.16,1.25,1.15,1.25,18000,1450.0,1562.5,1437.5,1562.5,14.4,0.0,1.0
2012-07-31,1.1699,1.27,1.12,1.12,26940,1462.375,1587.5,1400.0,1400.0,21.552,0.0,1.0
2012-08-01,1.1,1.1,1.09,1.1,98115,1375.0,1375.0,1362.5,1375.0,78.492,0.0,1.0
2012-08-02,1.21,1.23,1.06,1.1,119296,1512.5,1537.5,1325.0,1375.0,95.4368,0.0,1.0
2012-08-03,1.225,1.25,1.2,1.2,18880,1531.25,1562.5,1500.0,1500.0,15.104,0.0,1.0
2012-08-06,1.29,1.29,1.16,1.25,31337,1612.5,1612.5,1450.0,1562.5,25.0696,0.0,1.0
2012-08-07,1.27,1.29,1.22,1.29,23645,1587.5,1612.5,1525.0,1612.5,18.916,0.0,1.0
2012-08-08,1.25,1.25,1.21,1.21,6199,1562.5,1562.5,1512.5,1512.5,4.9592,0.0,1.0
2012-08-09,1.25,1.28,1.24,1.28,25291,1562.5,1600.0,1550.0,1600.0,20.2328,0.0,1.0
2012-08-10,1.27,1.27,1.24,1.24,6900,1587.5,1587.5,1550.0,1550.0,5.52,0.0,1.0
2012-08-13,1.23,1.24,1.2,1.22,29685,1537.5,1550.0,1500.0,1525.0,23.748,0.0,1.0
2012-08-14,1.2411,1.31,1.2411,1.28,46020,1551.375,1637.5,1551.375,1600.0,36.816,0.0,1.0
2012-08-15,1.28,1.3,1.22,1.23,24900,1600.0,1625.0,1525.0,1537.5,19.92,0.0,1.0
2012-08-16,1.23,1.24,1.2201,1.23,12900,1537.5,1550.0,1525.125,1537.5,10.32,0.0,1.0
2012-08-17,1.2401,1.28,1.23,1.2301,18894,1550.125,1600.0,1537.5,1537.625,15.1152,0.0,1.0
2012-08-20,1.22,1.27,1.21,1.27,11456,1525.0,1587.5,1512.5,1587.5,9.1648,0.0,1.0
2012-08-21,1.21,1.24,1.21,1.24,17060,1512.5,1550.0,1512.5,1550.0,13.648,0.0,1.0
2012-08-22,1.19,1.21,1.18,1.21,21750,1487.5,1512.5,1475.0,1512.5,17.4,0.0,1.0
2012-08-23,1.19,1.2011,1.19,1.2,900,1487.5,1501.375,1487.5,1500.0,0.72,0.0,1.0
2012-08-24,1.2,1.22,1.19,1.22,16546,1500.0,1525.0,1487.5,1525.0,13.2368,0.0,1.0
2012-08-27,1.15,1.19,1.11,1.19,25847,1437.5,1487.5,1387.5,1487.5,20.6776,0.0,1.0
2012-08-28,1.11,1.18,1.11,1.15,21924,1387.5,1475.0,1387.5,1437.5,17.5392,0.0,1.0
2012-08-29,1.24,1.24,1.1,1.1,48096,1550.0,1550.0,1375.0,1375.0,38.4768,0.0,1.0
2012-08-30,1.22,1.25,1.16,1.2,14200,1525.0,1562.5,1450.0,1500.0,11.36,0.0,1.0
2012-08-31,1.11,1.27,1.11,1.26,57343,1387.5,1587.5,1387.5,1575.0,45.8744,0.0,1.0
2012-09-04,1.13,1.15,1.12,1.12,10924,1412.5,1437.5,1400.0,1400.0,8.7392,0.0,1.0
2012-09-05,1.15,1.18,1.15,1.1501,10725,1437.5,1475.0,1437.5,1437.625,8.58,0.0,1.0
2012-09-06,1.18,1.19,1.1699,1.17,8070,1475.0,1487.5,1462.375,1462.5,6.456,0.0,1.0
2012-09-07,1.169,1.172,1.16,1.16,2137,1461.25,1465.0,1450.0,1450.0,1.7096,0.0,1.0
2012-09-10,1.2,1.2,1.2,1.2,850,1500.0,1500.0,1500.0,1500.0,0.68,0.0,1.0
2012-09-11,1.16,1.16,1.1499,1.16,5086,1450.0,1450.0,1437.375,1450.0,4.0688,0.0,1.0
2012-09-12,1.17,1.18,1.1617,1.1617,12880,1462.5,1475.0,1452.125,1452.125,10.304,0.0,1.0
2012-09-13,1.2,1.2,1.16,1.16,19633,1500.0,1500.0,1450.0,1450.0,15.7064,0.0,1.0
2012-09-14,1.19,1.21,1.19,1.2,12500,1487.5,1512.5,1487.5,1500.0,10,0.0,1.0
2012-09-17,1.18,1.21,1.16,1.2064,7581,1475.0,1512.5,1450.0,1508.0,6.0648,0.0,1.0
2012-09-18,1.2108,1.2108,1.2,1.2,1529,1513.5,1513.5,1500.0,1500.0,1.2232,0.0,1.0
2012-09-19,1.17,1.26,1.17,1.22,23798,1462.5,1575.0,1462.5,1525.0,19.0384,0.0,1.0
2012-09-20,1.1508,1.1701,1.15,1.17,1879,1438.5,1462.625,1437.5,1462.5,1.5032,0.0,1.0
2012-09-21,1.24,1.24,1.17,1.18,12288,1550.0,1550.0,1462.5,1475.0,9.8304,0.0,1.0
2012-09-24,1.19,1.24,1.19,1.23,10000,1487.5,1550.0,1487.5,1537.5,8,0.0,1.0
2012-09-25,1.17,1.24,1.17,1.17,3990,1462.5,1550.0,1462.5,1462.5,3.192,0.0,1.0
2012-09-26,1.19,1.24,1.18,1.21,16365,1487.5,1550.0,1475.0,1512.5,13.092,0.0,1.0
2012-09-27,1.2,1.24,1.16,1.235,11571,1500.0,1550.0,1450.0,1543.75,9.2568,0.0,1.0
2012-09-28,1.2,1.2,1.2,1.2,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2012-10-01,1.21,1.25,1.19,1.24,9835,1512.5,1562.5,1487.5,1550.0,7.868,0.0,1.0
2012-10-02,1.2,1.2384,1.16,1.2,11991,1500.0,1548.0,1450.0,1500.0,9.5928,0.0,1.0
2012-10-03,1.21,1.24,1.2,1.2,7216,1512.5,1550.0,1500.0,1500.0,5.7728,0.0,1.0
2012-10-04,1.3192,1.33,1.2101,1.24,90005,1649.0,1662.5,1512.625,1550.0,72.004,0.0,1.0
2012-10-05,1.31,1.34,1.26,1.32,31562,1637.5,1675.0,1575.0,1650.0,25.2496,0.0,1.0
2012-10-08,1.29,1.34,1.26,1.29,9010,1612.5,1675.0,1575.0,1612.5,7.208,0.0,1.0
2012-10-09,1.32,1.32,1.21,1.2601,43466,1650.0,1650.0,1512.5,1575.125,34.7728,0.0,1.0
2012-10-10,1.52,1.64,1.2701,1.34,233460,1900.0,2050.0,1587.625,1675.0,186.768,0.0,1.0
2012-10-11,1.5999,1.5999,1.45,1.53,45532,1999.875,1999.875,1812.5,1912.5,36.4256,0.0,1.0
2012-10-12,1.47,1.52,1.46,1.49,34657,1837.5,1900.0,1825.0,1862.5,27.7256,0.0,1.0
2012-10-15,1.5,1.58,1.5,1.52,18450,1875.0,1975.0,1875.0,1900.0,14.76,0.0,1.0
2012-10-16,1.54,1.59,1.5,1.5001,22430,1925.0,1987.5,1875.0,1875.125,17.944,0.0,1.0
2012-10-17,1.52,1.58,1.43,1.57,52813,1900.0,1975.0,1787.5,1962.5,42.2504,0.0,1.0
2012-10-18,1.64,1.65,1.5,1.5,97025,2050.0,2062.5,1875.0,1875.0,77.62,0.0,1.0
2012-10-19,1.55,1.65,1.52,1.65,56342,1937.5,2062.5,1900.0,2062.5,45.0736,0.0,1.0
2012-10-22,1.51,1.579,1.49,1.5,41160,1887.5,1973.75,1862.5,1875.0,32.928,0.0,1.0
2012-10-23,1.54,1.64,1.47,1.52,103216,1925.0,2050.0,1837.5,1900.0,82.5728,0.0,1.0
2012-10-24,1.56,1.64,1.54,1.54,97808,1950.0,2050.0,1925.0,1925.0,78.2464,0.0,1.0
2012-10-25,1.58,1.6201,1.54,1.62,16933,1975.0,2025.125,1925.0,2025.0,13.5464,0.0,1.0
2012-10-26,1.56,1.5612,1.55,1.5501,10175,1950.0,1951.5,1937.5,1937.625,8.14,0.0,1.0
2012-10-31,1.52,1.59,1.51,1.59,21817,1900.0,1987.5,1887.5,1987.5,17.4536,0.0,1.0
2012-11-01,1.55,1.5601,1.5,1.5,8002,1937.5,1950.125,1875.0,1875.0,6.4016,0.0,1.0
2012-11-02,1.58,1.61,1.5786,1.5786,19420,1975.0,2012.5,1973.25,1973.25,15.536,0.0,1.0
2012-11-05,1.61,1.69,1.5,1.63,41434,2012.5,2112.5,1875.0,2037.5,33.1472,0.0,1.0
2012-11-06,1.95,2.14,1.63,1.63,641739,2437.5,2675.0,2037.5,2037.5,513.3912,0.0,1.0
2012-11-07,1.81,1.98,1.71,1.98,234330,2262.5,2475.0,2137.5,2475.0,187.464,0.0,1.0
2012-11-08,1.71,1.85,1.7,1.8,54684,2137.5,2312.5,2125.0,2250.0,43.7472,0.0,1.0
2012-11-09,1.7,1.909,1.65,1.69,119506,2125.0,2386.25,2062.5,2112.5,95.6048,0.0,1.0
2012-11-12,1.75,1.84,1.7105,1.81,54259,2187.5,2300.0,2138.125,2262.5,43.4072,0.0,1.0
2012-11-13,1.78,1.92,1.72,1.79,70559,2225.0,2400.0,2150.0,2237.5,56.4472,0.0,1.0
2012-11-14,1.94,2.25,1.92,1.94,247545,2425.0,2812.5,2400.0,2425.0,198.036,0.0,1.0
2012-11-15,2.04,2.1399,1.86,1.86,77374,2550.0,2674.875,2325.0,2325.0,61.8992,0.0,1.0
2012-11-16,2.0,2.04,1.95,2.04,57790,2500.0,2550.0,2437.5,2550.0,46.232,0.0,1.0
2012-11-19,2.15,2.19,2.03,2.13,61659,2687.5,2737.5,2537.5,2662.5,49.3272,0.0,1.0
2012-11-20,2.289,2.37,2.17,2.19,145345,2861.25,2962.5,2712.5,2737.5,116.276,0.0,1.0
2012-11-21,2.36,2.5,2.3,2.31,252755,2950.0,3125.0,2875.0,2887.5,202.204,0.0,1.0
2012-11-23,2.4,2.4899,2.37,2.42,90545,3000.0,3112.375,2962.5,3025.0,72.436,0.0,1.0
2012-11-26,2.33,2.43,2.25,2.42,105134,2912.5,3037.5,2812.5,3025.0,84.1072,0.0,1.0
2012-11-27,2.08,2.38,2.01,2.38,109722,2600.0,2975.0,2512.5,2975.0,87.7776,0.0,1.0
2012-11-28,2.1,2.21,2.01,2.0888,26970,2625.0,2762.5,2512.5,2611.0,21.576,0.0,1.0
2012-11-29,2.14,2.2099,2.1132,2.1132,30648,2675.0,2762.375,2641.5,2641.5,24.5184,0.0,1.0
2012-11-30,2.17,2.39,2.01,2.14,72410,2712.5,2987.5,2512.5,2675.0,57.928,0.0,1.0
2012-12-03,2.2,2.3,2.14,2.25,27415,2750.0,2875.0,2675.0,2812.5,21.932,0.0,1.0
2012-12-04,2.25,2.38,2.2,2.38,141466,2812.5,2975.0,2750.0,2975.0,113.1728,0.0,1.0
2012-12-05,1.8,2.19,1.7501,2.19,313787,2250.0,2737.5,2187.625,2737.5,251.0296,0.0,1.0
2012-12-06,1.8,1.94,1.78,1.94,31956,2250.0,2425.0,2225.0,2425.0,25.5648,0.0,1.0
2012-12-07,1.68,1.89,1.6,1.8,237327,2100.0,2362.5,2000.0,2250.0,189.8616,0.0,1.0
2012-12-10,1.44,1.6237,1.3801,1.62,356214,1800.0,2029.625,1725.125,2025.0,284.9712,0.0,1.0
2012-12-11,1.45,1.51,1.381,1.51,117730,1812.5,1887.5,1726.25,1887.5,94.184,0.0,1.0
2012-12-12,1.47,1.49,1.4,1.49,34858,1837.5,1862.5,1750.0,1862.5,27.8864,0.0,1.0
2012-12-13,1.436,1.45,1.38,1.45,13722,1795.0,1812.5,1725.0,1812.5,10.9776,0.0,1.0
2012-12-14,1.46,1.48,1.44,1.47,41642,1825.0,1850.0,1800.0,1837.5,33.3136,0.0,1.0
2012-12-17,1.45,1.46,1.44,1.45,21402,1812.5,1825.0,1800.0,1812.5,17.1216,0.0,1.0
2012-12-18,1.48,1.49,1.44,1.45,4546,1850.0,1862.5,1800.0,1812.5,3.6368,0.0,1.0
2012-12-19,1.45,1.5,1.45,1.5,2400,1812.5,1875.0,1812.5,1875.0,1.92,0.0,1.0
2012-12-20,1.43,1.4585,1.4,1.44,32026,1787.5,1823.125,1750.0,1800.0,25.6208,0.0,1.0
2012-12-21,1.46,1.49,1.39,1.39,29520,1825.0,1862.5,1737.5,1737.5,23.616,0.0,1.0
2012-12-24,1.4299,1.45,1.4,1.45,15745,1787.375,1812.5,1750.0,1812.5,12.596,0.0,1.0
2012-12-26,1.4344,1.4473,1.415,1.43,13440,1793.0,1809.125,1768.75,1787.5,10.752,0.0,1.0
2012-12-27,1.47,1.61,1.3901,1.42,94770,1837.5,2012.5,1737.625,1775.0,75.816,0.0,1.0
2012-12-28,1.46,1.49,1.4456,1.47,19040,1825.0,1862.5,1807.0,1837.5,15.232,0.0,1.0
2012-12-31,1.45,1.4899,1.4301,1.48,10535,1812.5,1862.375,1787.625,1850.0,8.428,0.0,1.0
2013-01-02,1.52,1.57,1.45,1.46,54120,1900.0,1962.5,1812.5,1825.0,43.296,0.0,1.0
2013-01-03,1.64,1.67,1.5,1.52,76808,2050.0,2087.5,1875.0,1900.0,61.4464,0.0,1.0
2013-01-04,1.58,1.64,1.56,1.64,37571,1975.0,2050.0,1950.0,2050.0,30.0568,0.0,1.0
2013-01-07,1.56,1.6,1.51,1.59,35642,1950.0,2000.0,1887.5,1987.5,28.5136,0.0,1.0
2013-01-08,1.54,1.54,1.4999,1.5,9667,1925.0,1925.0,1874.875,1875.0,7.7336,0.0,1.0
2013-01-09,1.51,1.579,1.481,1.54,12585,1887.5,1973.75,1851.25,1925.0,10.068,0.0,1.0
2013-01-10,1.45,1.503,1.42,1.49,61610,1812.5,1878.75,1775.0,1862.5,49.288,0.0,1.0
2013-01-11,1.511,1.54,1.4529,1.4529,12975,1888.75,1925.0,1816.125,1816.125,10.38,0.0,1.0
2013-01-14,1.53,1.5499,1.51,1.51,15675,1912.5,1937.375,1887.5,1887.5,12.54,0.0,1.0
2013-01-15,1.53,1.55,1.51,1.55,11056,1912.5,1937.5,1887.5,1937.5,8.8448,0.0,1.0
2013-01-16,1.53,1.53,1.46,1.46,25014,1912.5,1912.5,1825.0,1825.0,20.0112,0.0,1.0
2013-01-17,1.51,1.52,1.43,1.4999,21580,1887.5,1900.0,1787.5,1874.875,17.264,0.0,1.0
2013-01-18,1.52,1.52,1.4901,1.5,4500,1900.0,1900.0,1862.625,1875.0,3.6,0.0,1.0
2013-01-22,1.49,1.5,1.47,1.48,12611,1862.5,1875.0,1837.5,1850.0,10.0888,0.0,1.0
2013-01-23,1.51,1.51,1.48,1.48,18540,1887.5,1887.5,1850.0,1850.0,14.832,0.0,1.0
2013-01-24,1.5,1.5101,1.5,1.508,9186,1875.0,1887.625,1875.0,1885.0,7.3488,0.0,1.0
2013-01-25,1.52,1.57,1.51,1.51,45961,1900.0,1962.5,1887.5,1887.5,36.7688,0.0,1.0
2013-01-28,1.65,1.65,1.54,1.55,23367,2062.5,2062.5,1925.0,1937.5,18.6936,0.0,1.0
2013-01-29,1.65,1.67,1.65,1.65,35640,2062.5,2087.5,2062.5,2062.5,28.512,0.0,1.0
2013-01-30,1.77,1.88,1.61,1.61,26317,2212.5,2350.0,2012.5,2012.5,21.0536,0.0,1.0
2013-01-31,1.77,1.8,1.6301,1.77,20423,2212.5,2250.0,2037.625,2212.5,16.3384,0.0,1.0
2013-02-01,1.8,1.8,1.75,1.77,14402,2250.0,2250.0,2187.5,2212.5,11.5216,0.0,1.0
2013-02-04,1.68,1.84,1.65,1.81,36045,2100.0,2300.0,2062.5,2262.5,28.836,0.0,1.0
2013-02-05,1.66,1.74,1.65,1.73,14224,2075.0,2175.0,2062.5,2162.5,11.3792,0.0,1.0
2013-02-06,1.62,1.664,1.62,1.62,12841,2025.0,2080.0,2025.0,2025.0,10.2728,0.0,1.0
2013-02-07,1.57,1.6695,1.54,1.65,21280,1962.5,2086.875,1925.0,2062.5,17.024,0.0,1.0
2013-02-08,1.58,1.66,1.58,1.61,12050,1975.0,2075.0,1975.0,2012.5,9.64,0.0,1.0
2013-02-11,1.6,1.6,1.58,1.58,3170,2000.0,2000.0,1975.0,1975.0,2.536,0.0,1.0
2013-02-12,1.54,1.61,1.54,1.61,46069,1925.0,2012.5,1925.0,2012.5,36.8552,0.0,1.0
2013-02-13,1.6,1.6,1.54,1.54,12774,2000.0,2000.0,1925.0,1925.0,10.2192,0.0,1.0
2013-02-14,1.59,1.6,1.55,1.6,12614,1987.5,2000.0,1937.5,2000.0,10.0912,0.0,1.0
2013-02-15,1.54,1.55,1.46,1.46,122478,1925.0,1937.5,1825.0,1825.0,97.9824,0.0,1.0
2013-02-19,1.416,1.5,1.35,1.47,98806,1770.0,1875.0,1687.5,1837.5,79.0448,0.0,1.0
2013-02-20,1.48,1.5,1.34,1.3932,65627,1850.0,1875.0,1675.0,1741.5,52.5016,0.0,1.0
2013-02-21,1.45,1.5,1.41,1.5,15017,1812.5,1875.0,1762.5,1875.0,12.0136,0.0,1.0
2013-02-22,1.42,1.4507,1.3801,1.4499,12244,1775.0,1813.375,1725.125,1812.375,9.7952,0.0,1.0
2013-02-25,1.37,1.49,1.37,1.44,28245,1712.5,1862.5,1712.5,1800.0,22.596,0.0,1.0
2013-02-26,1.36,1.37,1.36,1.36,5326,1700.0,1712.5,1700.0,1700.0,4.2608,0.0,1.0
2013-02-27,1.42,1.42,1.37,1.4,28592,1775.0,1775.0,1712.5,1750.0,22.8736,0.0,1.0
2013-02-28,1.42,1.4299,1.41,1.41,7921,1775.0,1787.375,1762.5,1762.5,6.3368,0.0,1.0
2013-03-01,1.36,1.44,1.36,1.44,26380,1700.0,1800.0,1700.0,1800.0,21.104,0.0,1.0
2013-03-04,1.41,1.418,1.36,1.36,3493,1762.5,1772.5,1700.0,1700.0,2.7944,0.0,1.0
2013-03-05,1.36,1.45,1.36,1.4,53257,1700.0,1812.5,1700.0,1750.0,42.6056,0.0,1.0
2013-03-06,1.3801,1.4001,1.3801,1.4,32178,1725.125,1750.125,1725.125,1750.0,25.7424,0.0,1.0
2013-03-07,1.36,1.38,1.36,1.38,8800,1700.0,1725.0,1700.0,1725.0,7.04,0.0,1.0
2013-03-08,1.38,1.4,1.3799,1.3799,20095,1725.0,1750.0,1724.875,1724.875,16.076,0.0,1.0
2013-03-11,1.39,1.39,1.39,1.39,19,1737.5,1737.5,1737.5,1737.5,0.0152,0.0,1.0
2013-03-12,1.39,1.41,1.39,1.41,17,1737.5,1762.5,1737.5,1762.5,0.0136,0.0,1.0
2013-03-13,1.4,1.4299,1.38,1.38,4269,1750.0,1787.375,1725.0,1725.0,3.4152,0.0,1.0
2013-03-14,1.41,1.43,1.4,1.41,21879,1762.5,1787.5,1750.0,1762.5,17.5032,0.0,1.0
2013-03-15,1.4,1.43,1.4,1.43,1199,1750.0,1787.5,1750.0,1787.5,0.9592,0.0,1.0
2013-03-18,1.4,1.429,1.4,1.4,8631,1750.0,1786.25,1750.0,1750.0,6.9048,0.0,1.0
2013-03-19,1.37,1.39,1.36,1.38,11675,1712.5,1737.5,1700.0,1725.0,9.34,0.0,1.0
2013-03-20,1.38,1.38,1.3601,1.3601,7700,1725.0,1725.0,1700.125,1700.125,6.16,0.0,1.0
2013-03-21,1.25,1.3799,1.24,1.3799,57195,1562.5,1724.875,1550.0,1724.875,45.756,0.0,1.0
2013-03-22,1.3,1.35,1.25,1.3,59605,1625.0,1687.5,1562.5,1625.0,47.684,0.0,1.0
2013-03-25,1.26,1.3145,1.26,1.26,7005,1575.0,1643.125,1575.0,1575.0,5.604,0.0,1.0
2013-03-26,1.2601,1.3299,1.26,1.28,26883,1575.125,1662.375,1575.0,1600.0,21.5064,0.0,1.0
2013-03-27,1.3199,1.32,1.261,1.2689,1320,1649.875,1650.0,1576.25,1586.125,1.056,0.0,1.0
2013-03-28,1.27,1.28,1.26,1.2601,9102,1587.5,1600.0,1575.0,1575.125,7.2816,0.0,1.0
2013-04-01,1.2201,1.26,1.22,1.25,37597,1525.125,1575.0,1525.0,1562.5,30.0776,0.0,1.0
2013-04-02,1.28,1.28,1.2699,1.27,9877,1600.0,1600.0,1587.375,1587.5,7.9016,0.0,1.0
2013-04-03,1.2801,1.29,1.28,1.29,6627,1600.125,1612.5,1600.0,1612.5,5.3016,0.0,1.0
2013-04-04,1.2023,1.27,1.15,1.27,26663,1502.875,1587.5,1437.5,1587.5,21.3304,0.0,1.0
2013-04-05,1.2699,1.2699,1.2,1.2,6800,1587.375,1587.375,1500.0,1500.0,5.44,0.0,1.0
2013-04-08,1.2,1.23,1.19,1.21,5200,1500.0,1537.5,1487.5,1512.5,4.16,0.0,1.0
2013-04-09,1.2,1.203,1.2,1.203,400,1500.0,1503.75,1500.0,1503.75,0.32,0.0,1.0
2013-04-10,1.18,1.231,1.18,1.23,54956,1475.0,1538.75,1475.0,1537.5,43.9648,0.0,1.0
2013-04-11,1.25,1.25,1.2,1.2,4140,1562.5,1562.5,1500.0,1500.0,3.312,0.0,1.0
2013-04-12,1.18,1.3,1.18,1.27,8542,1475.0,1625.0,1475.0,1587.5,6.8336,0.0,1.0
2013-04-15,1.18,1.19,1.18,1.1801,2700,1475.0,1487.5,1475.0,1475.125,2.16,0.0,1.0
2013-04-16,1.19,1.284,1.179,1.22,34986,1487.5,1605.0,1473.75,1525.0,27.9888,0.0,1.0
2013-04-17,1.18,1.18,1.18,1.18,100,1475.0,1475.0,1475.0,1475.0,0.08,0.0,1.0
2013-04-18,1.18,1.2,1.15,1.18,41995,1475.0,1500.0,1437.5,1475.0,33.596,0.0,1.0
2013-04-19,1.16,1.17,1.16,1.17,1750,1450.0,1462.5,1450.0,1462.5,1.4,0.0,1.0
2013-04-22,1.1501,1.1501,1.1501,1.1501,500,1437.625,1437.625,1437.625,1437.625,0.4,0.0,1.0
2013-04-23,1.13,1.15,1.12,1.13,16568,1412.5,1437.5,1400.0,1412.5,13.2544,0.0,1.0
2013-04-24,1.1682,1.18,1.1501,1.18,7136,1460.25,1475.0,1437.625,1475.0,5.7088,0.0,1.0
2013-04-25,1.28,1.28,1.156,1.156,28533,1600.0,1600.0,1445.0,1445.0,22.8264,0.0,1.0
2013-04-26,1.25,1.29,1.17,1.17,16908,1562.5,1612.5,1462.5,1462.5,13.5264,0.0,1.0
2013-04-29,1.3,1.35,1.2401,1.29,23187,1625.0,1687.5,1550.125,1612.5,18.5496,0.0,1.0
2013-04-30,1.27,1.27,1.2482,1.25,8875,1587.5,1587.5,1560.25,1562.5,7.1,0.0,1.0
2013-05-01,1.239,1.2501,1.239,1.25,6276,1548.75,1562.625,1548.75,1562.5,5.0208,0.0,1.0
2013-05-02,1.21,1.22,1.2,1.21,71150,1512.5,1525.0,1500.0,1512.5,56.92,0.0,1.0
2013-05-03,1.2,1.226,1.2,1.2101,1000,1500.0,1532.5,1500.0,1512.625,0.8,0.0,1.0
2013-05-06,1.19,1.22,1.19,1.19,22893,1487.5,1525.0,1487.5,1487.5,18.3144,0.0,1.0
2013-05-07,1.199,1.2,1.19,1.19,5332,1498.75,1500.0,1487.5,1487.5,4.2656,0.0,1.0
2013-05-08,1.2,1.2,1.16,1.1925,9851,1500.0,1500.0,1450.0,1490.625,7.8808,0.0,1.0
2013-05-09,1.27,1.29,1.19,1.19,68432,1587.5,1612.5,1487.5,1487.5,54.7456,0.0,1.0
2013-05-10,1.17,1.21,1.15,1.21,45700,1462.5,1512.5,1437.5,1512.5,36.56,0.0,1.0
2013-05-13,1.1815,1.19,1.16,1.17,2200,1476.875,1487.5,1450.0,1462.5,1.76,0.0,1.0
2013-05-14,1.17,1.1999,1.16,1.16,9899,1462.5,1499.875,1450.0,1450.0,7.9192,0.0,1.0
2013-05-15,1.18,1.2,1.171,1.171,22412,1475.0,1500.0,1463.75,1463.75,17.9296,0.0,1.0
2013-05-16,1.119,1.171,1.0,1.15,196978,1398.75,1463.75,1250.0,1437.5,157.5824,0.0,1.0
2013-05-17,1.08,1.11,0.99,1.103,116582,1350.0,1387.5,1237.5,1378.75,93.2656,0.0,1.0
2013-05-20,1.08,1.08,1.039,1.05,30743,1350.0,1350.0,1298.75,1312.5,24.5944,0.0,1.0
2013-05-21,1.19,1.19,1.06,1.08,64150,1487.5,1487.5,1325.0,1350.0,51.32,0.0,1.0
2013-05-22,1.15,1.16,1.15,1.15,5500,1437.5,1450.0,1437.5,1437.5,4.4,0.0,1.0
2013-05-23,1.1201,1.19,1.1201,1.19,4411,1400.125,1487.5,1400.125,1487.5,3.5288,0.0,1.0
2013-05-24,1.14,1.1799,1.1241,1.14,1628,1425.0,1474.875,1405.125,1425.0,1.3024,0.0,1.0
2013-05-28,1.19,1.19,1.1,1.1,7226,1487.5,1487.5,1375.0,1375.0,5.7808,0.0,1.0
2013-05-29,1.08,1.11,1.08,1.1,25414,1350.0,1387.5,1350.0,1375.0,20.3312,0.0,1.0
2013-05-30,1.09,1.11,1.07,1.07,7007,1362.5,1387.5,1337.5,1337.5,5.6056,0.0,1.0
2013-05-31,1.07,1.0801,1.07,1.0701,10640,1337.5,1350.125,1337.5,1337.625,8.512,0.0,1.0
2013-06-03,1.07,1.0701,1.05,1.07,41993,1337.5,1337.625,1312.5,1337.5,33.5944,0.0,1.0
2013-06-04,1.02,1.07,1.01,1.05,44925,1275.0,1337.5,1262.5,1312.5,35.94,0.0,1.0
2013-06-05,1.0,1.05,1.0,1.05,18329,1250.0,1312.5,1250.0,1312.5,14.6632,0.0,1.0
2013-06-06,1.01,1.05,1.0,1.0101,19611,1262.5,1312.5,1250.0,1262.625,15.6888,0.0,1.0
2013-06-07,1.0101,1.066,1.01,1.0301,20658,1262.625,1332.5,1262.5,1287.625,16.5264,0.0,1.0
2013-06-10,1.026,1.05,1.01,1.01,6302,1282.5,1312.5,1262.5,1262.5,5.0416,0.0,1.0
2013-06-11,1.02,1.03,1.02,1.03,4910,1275.0,1287.5,1275.0,1287.5,3.928,0.0,1.0
2013-06-12,0.99,1.01,0.99,1.01,29786,1237.5,1262.5,1237.5,1262.5,23.8288,0.0,1.0
2013-06-13,1.01,1.0499,1.0,1.0,3900,1262.5,1312.375,1250.0,1250.0,3.12,0.0,1.0
2013-06-14,1.28,1.29,1.03,1.05,187100,1600.0,1612.5,1287.5,1312.5,149.68,0.0,1.0
2013-06-17,1.18,1.4,1.15,1.28,212036,1475.0,1750.0,1437.5,1600.0,169.6288,0.0,1.0
2013-06-18,1.17,1.2,1.15,1.15,36377,1462.5,1500.0,1437.5,1437.5,29.1016,0.0,1.0
2013-06-19,1.11,1.17,1.11,1.17,50313,1387.5,1462.5,1387.5,1462.5,40.2504,0.0,1.0
2013-06-20,1.09,1.13,1.09,1.09,27296,1362.5,1412.5,1362.5,1362.5,21.8368,0.0,1.0
2013-06-21,1.19,1.19,1.0583,1.0583,5908,1487.5,1487.5,1322.875,1322.875,4.7264,0.0,1.0
2013-06-24,1.07,1.13,1.05,1.13,4800,1337.5,1412.5,1312.5,1412.5,3.84,0.0,1.0
2013-06-25,1.1,1.1,1.05,1.05,7300,1375.0,1375.0,1312.5,1312.5,5.84,0.0,1.0
2013-06-26,1.2,1.2,1.1201,1.13,61170,1500.0,1500.0,1400.125,1412.5,48.936,0.0,1.0
2013-06-27,1.18,1.2,1.07,1.17,22532,1475.0,1500.0,1337.5,1462.5,18.0256,0.0,1.0
2013-06-28,1.2,1.2,1.07,1.07,34851,1500.0,1500.0,1337.5,1337.5,27.8808,0.0,1.0
2013-07-01,1.16,1.2021,1.15,1.2,12983,1450.0,1502.625,1437.5,1500.0,10.3864,0.0,1.0
2013-07-02,1.15,1.15,1.13,1.15,10300,1437.5,1437.5,1412.5,1437.5,8.24,0.0,1.0
2013-07-03,1.14,1.14,1.1,1.1001,19508,1425.0,1425.0,1375.0,1375.125,15.6064,0.0,1.0
2013-07-05,1.09,1.13,1.09,1.12,21200,1362.5,1412.5,1362.5,1400.0,16.96,0.0,1.0
2013-07-08,1.15,1.15,1.12,1.12,2001,1437.5,1437.5,1400.0,1400.0,1.6008,0.0,1.0
2013-07-09,1.11,1.13,1.1,1.13,45700,1387.5,1412.5,1375.0,1412.5,36.56,0.0,1.0
2013-07-10,1.14,1.16,1.1199,1.1199,18108,1425.0,1450.0,1399.875,1399.875,14.4864,0.0,1.0
2013-07-11,1.19,1.2,1.14,1.14,40025,1487.5,1500.0,1425.0,1425.0,32.02,0.0,1.0
2013-07-12,1.1601,1.2,1.16,1.2,4700,1450.125,1500.0,1450.0,1500.0,3.76,0.0,1.0
2013-07-15,1.17,1.17,1.11,1.11,10800,1462.5,1462.5,1387.5,1387.5,8.64,0.0,1.0
2013-07-16,1.13,1.181,1.12,1.18,9000,1412.5,1476.25,1400.0,1475.0,7.2,0.0,1.0
2013-07-17,1.17,1.17,1.13,1.14,5775,1462.5,1462.5,1412.5,1425.0,4.62,0.0,1.0
2013-07-18,1.2,1.21,1.1501,1.2,36099,1500.0,1512.5,1437.625,1500.0,28.8792,0.0,1.0
2013-07-19,1.19,1.2,1.15,1.2,13984,1487.5,1500.0,1437.5,1500.0,11.1872,0.0,1.0
2013-07-22,1.18,1.19,1.15,1.171,4736,1475.0,1487.5,1437.5,1463.75,3.7888,0.0,1.0
2013-07-23,1.2,1.2,1.1999,1.2,15444,1500.0,1500.0,1499.875,1500.0,12.3552,0.0,1.0
2013-07-24,1.15,1.1699,1.14,1.15,10392,1437.5,1462.375,1425.0,1437.5,8.3136,0.0,1.0
2013-07-25,1.3156,1.49,1.1764,1.19,419890,1644.5,1862.5,1470.5,1487.5,335.912,0.0,1.0
2013-07-26,1.28,1.4199,1.22,1.36,121626,1600.0,1774.875,1525.0,1700.0,97.3008,0.0,1.0
2013-07-29,1.33,1.42,1.24,1.24,36540,1662.5,1775.0,1550.0,1550.0,29.232,0.0,1.0
2013-07-30,1.32,1.33,1.28,1.3,12385,1650.0,1662.5,1600.0,1625.0,9.908,0.0,1.0
2013-07-31,1.302,1.3399,1.24,1.28,32147,1627.5,1674.875,1550.0,1600.0,25.7176,0.0,1.0
2013-08-01,1.29,1.33,1.22,1.3,42332,1612.5,1662.5,1525.0,1625.0,33.8656,0.0,1.0
2013-08-02,1.2501,1.339,1.2501,1.339,2600,1562.625,1673.75,1562.625,1673.75,2.08,0.0,1.0
2013-08-05,1.29,1.3399,1.28,1.28,8311,1612.5,1674.875,1600.0,1600.0,6.6488,0.0,1.0
2013-08-06,1.24,1.28,1.24,1.28,15930,1550.0,1600.0,1550.0,1600.0,12.744,0.0,1.0
2013-08-07,1.25,1.26,1.2436,1.2436,7824,1562.5,1575.0,1554.5,1554.5,6.2592,0.0,1.0
2013-08-08,1.2401,1.2613,1.23,1.249,59150,1550.125,1576.625,1537.5,1561.25,47.32,0.0,1.0
2013-08-09,1.2499,1.2899,1.23,1.26,13282,1562.375,1612.375,1537.5,1575.0,10.6256,0.0,1.0
2013-08-12,1.25,1.25,1.23,1.2499,25614,1562.5,1562.5,1537.5,1562.375,20.4912,0.0,1.0
2013-08-13,1.25,1.287,1.22,1.22,8900,1562.5,1608.75,1525.0,1525.0,7.12,0.0,1.0
2013-08-14,1.26,1.3636,1.26,1.26,85305,1575.0,1704.5,1575.0,1575.0,68.244,0.0,1.0
2013-08-15,1.15,1.2799,1.09,1.2,174995,1437.5,1599.875,1362.5,1500.0,139.996,0.0,1.0
2013-08-16,1.11,1.201,1.11,1.1999,37878,1387.5,1501.25,1387.5,1499.875,30.3024,0.0,1.0
2013-08-19,1.14,1.16,1.1316,1.1316,7411,1425.0,1450.0,1414.5,1414.5,5.9288,0.0,1.0
2013-08-20,1.1302,1.1324,1.11,1.11,19350,1412.75,1415.5,1387.5,1387.5,15.48,0.0,1.0
2013-08-21,1.1152,1.13,1.08,1.13,19566,1394.0,1412.5,1350.0,1412.5,15.6528,0.0,1.0
2013-08-22,1.0101,1.1,1.0,1.09,128688,1262.625,1375.0,1250.0,1362.5,102.9504,0.0,1.0
2013-08-23,1.09,1.14,1.01,1.06,34152,1362.5,1425.0,1262.5,1325.0,27.3216,0.0,1.0
2013-08-26,1.13,1.14,1.081,1.1,24531,1412.5,1425.0,1351.25,1375.0,19.6248,0.0,1.0
2013-08-27,1.07,1.17,1.03,1.14,49407,1337.5,1462.5,1287.5,1425.0,39.5256,0.0,1.0
2013-08-28,1.08,1.1,1.0499,1.1,36400,1350.0,1375.0,1312.375,1375.0,29.12,0.0,1.0
2013-08-29,1.09,1.11,1.04,1.11,14913,1362.5,1387.5,1300.0,1387.5,11.9304,0.0,1.0
2013-08-30,1.0,1.0499,1.0,1.03,76579,1250.0,1312.375,1250.0,1287.5,61.2632,0.0,1.0
2013-09-03,1.03,1.05,1.0,1.04,56881,1287.5,1312.5,1250.0,1300.0,45.5048,0.0,1.0
2013-09-04,1.0368,1.0411,1.02,1.021,8800,1296.0,1301.375,1275.0,1276.25,7.04,0.0,1.0
2013-09-05,1.05,1.05,1.0001,1.01,20309,1312.5,1312.5,1250.125,1262.5,16.2472,0.0,1.0
2013-09-06,1.02,1.05,0.999,1.04,35622,1275.0,1312.5,1248.75,1300.0,28.4976,0.0,1.0
2013-09-09,1.09,1.09,1.02,1.02,34510,1362.5,1362.5,1275.0,1275.0,27.608,0.0,1.0
2013-09-10,1.09,1.09,1.0301,1.031,10460,1362.5,1362.5,1287.625,1288.75,8.368,0.0,1.0
2013-09-11,1.08,1.08,1.0201,1.0201,18044,1350.0,1350.0,1275.125,1275.125,14.4352,0.0,1.0
2013-09-12,1.03,1.08,1.02,1.08,25840,1287.5,1350.0,1275.0,1350.0,20.672,0.0,1.0
2013-09-13,1.04,1.05,1.01,1.0486,39446,1300.0,1312.5,1262.5,1310.75,31.5568,0.0,1.0
2013-09-16,1.03,1.0456,1.01,1.01,16535,1287.5,1307.0,1262.5,1262.5,13.228,0.0,1.0
2013-09-17,1.05,1.05,1.01,1.01,10382,1312.5,1312.5,1262.5,1262.5,8.3056,0.0,1.0
2013-09-18,1.05,1.08,1.0101,1.08,16028,1312.5,1350.0,1262.625,1350.0,12.8224,0.0,1.0
2013-09-19,1.05,1.05,1.0101,1.03,27820,1312.5,1312.5,1262.625,1287.5,22.256,0.0,1.0
2013-09-20,1.01,1.05,1.01,1.03,35848,1262.5,1312.5,1262.5,1287.5,28.6784,0.0,1.0
2013-09-23,1.035,1.05,1.0148,1.05,9560,1293.75,1312.5,1268.5,1312.5,7.648,0.0,1.0
2013-09-24,1.01,1.04,1.01,1.04,21700,1262.5,1300.0,1262.5,1300.0,17.36,0.0,1.0
2013-09-25,1.03,1.11,1.02,1.0499,177359,1287.5,1387.5,1275.0,1312.375,141.8872,0.0,1.0
2013-09-26,1.05,1.069,1.02,1.06,63040,1312.5,1336.25,1275.0,1325.0,50.432,0.0,1.0
2013-09-27,1.05,1.06,0.9901,1.02,180276,1312.5,1325.0,1237.625,1275.0,144.2208,0.0,1.0
2013-09-30,1.1,1.11,1.01,1.01,141287,1375.0,1387.5,1262.5,1262.5,113.0296,0.0,1.0
2013-10-01,1.1,1.12,1.0315,1.12,26144,1375.0,1400.0,1289.375,1400.0,20.9152,0.0,1.0
2013-10-02,1.1,1.11,1.08,1.08,83607,1375.0,1387.5,1350.0,1350.0,66.8856,0.0,1.0
2013-10-03,1.09,1.1,1.09,1.1,1860,1362.5,1375.0,1362.5,1375.0,1.488,0.0,1.0
2013-10-04,1.08,1.09,1.05,1.0899,13475,1350.0,1362.5,1312.5,1362.375,10.78,0.0,1.0
2013-10-07,1.03,1.08,1.01,1.08,105172,1287.5,1350.0,1262.5,1350.0,84.1376,0.0,1.0
2013-10-08,1.06,1.08,1.021,1.08,20635,1325.0,1350.0,1276.25,1350.0,16.508,0.0,1.0
2013-10-09,1.04,1.05,1.01,1.03,36716,1300.0,1312.5,1262.5,1287.5,29.3728,0.0,1.0
2013-10-10,1.04,1.04,1.04,1.04,0,1300.0,1300.0,1300.0,1300.0,0,0.0,1.0
2013-10-11,1.02,1.0499,1.0,1.0499,57449,1275.0,1312.375,1250.0,1312.375,45.9592,0.0,1.0
2013-10-14,1.03,1.03,0.998,1.0,98985,1287.5,1287.5,1247.5,1250.0,79.188,0.0,1.0
2013-10-15,1.0199,1.03,0.97,1.0,50934,1274.875,1287.5,1212.5,1250.0,40.7472,0.0,1.0
2013-10-16,1.001,1.0199,0.9651,1.01,34070,1251.25,1274.875,1206.375,1262.5,27.256,0.0,1.0
2013-10-17,0.95,1.01,0.92,1.0,99206,1187.5,1262.5,1150.0,1250.0,79.3648,0.0,1.0
2013-10-18,0.95,0.9898,0.9499,0.9501,34800,1187.5,1237.25,1187.375,1187.625,27.84,0.0,1.0
2013-10-21,0.91,0.94,0.7929,0.93,31827,1137.5,1175.0,991.125,1162.5,25.4616,0.0,1.0
2013-10-22,0.9501,0.99,0.9451,0.95,44610,1187.625,1237.5,1181.375,1187.5,35.688,0.0,1.0
2013-10-23,0.95,0.953,0.9,0.94,18800,1187.5,1191.25,1125.0,1175.0,15.04,0.0,1.0
2013-10-24,0.94,0.9501,0.92,0.95,6938,1175.0,1187.625,1150.0,1187.5,5.5504,0.0,1.0
2013-10-25,0.93,0.941,0.9101,0.94,3483,1162.5,1176.25,1137.625,1175.0,2.7864,0.0,1.0
2013-10-28,0.94,0.95,0.91,0.91,29732,1175.0,1187.5,1137.5,1137.5,23.7856,0.0,1.0
2013-10-29,0.92,0.94,0.91,0.9101,47830,1150.0,1175.0,1137.5,1137.625,38.264,0.0,1.0
2013-10-30,0.854,0.9013,0.8235,0.901,92930,1067.5,1126.625,1029.375,1126.25,74.344,0.0,1.0
2013-10-31,0.842,0.86,0.83,0.8401,64331,1052.5,1075.0,1037.5,1050.125,51.4648,0.0,1.0
2013-11-01,0.83,0.9,0.8201,0.83,74522,1037.5,1125.0,1025.125,1037.5,59.6176,0.0,1.0
2013-11-04,0.83,0.853,0.7802,0.81,70953,1037.5,1066.25,975.25,1012.5,56.7624,0.0,1.0
2013-11-05,0.79,0.8347,0.76,0.8,153574,987.5,1043.375,950.0,1000.0,122.8592,0.0,1.0
2013-11-06,0.89,0.89,0.7999,0.7999,49366,1112.5,1112.5,999.875,999.875,39.4928,0.0,1.0
2013-11-07,0.87,0.91,0.8652,0.91,20246,1087.5,1137.5,1081.5,1137.5,16.1968,0.0,1.0
2013-11-08,0.91,0.9229,0.8554,0.8554,10968,1137.5,1153.625,1069.25,1069.25,8.7744,0.0,1.0
2013-11-11,0.95,0.97,0.88,0.88,61844,1187.5,1212.5,1100.0,1100.0,49.4752,0.0,1.0
2013-11-12,0.91,0.98,0.9001,0.98,24907,1137.5,1225.0,1125.125,1225.0,19.9256,0.0,1.0
2013-11-13,0.95,0.98,0.91,0.95,33040,1187.5,1225.0,1137.5,1187.5,26.432,0.0,1.0
2013-11-14,0.8999,0.9001,0.89,0.9001,27577,1124.875,1125.125,1112.5,1125.125,22.0616,0.0,1.0
2013-11-15,0.9299,0.96,0.92,0.96,30650,1162.375,1200.0,1150.0,1200.0,24.52,0.0,1.0
2013-11-18,0.8899,0.92,0.8599,0.92,127146,1112.375,1150.0,1074.875,1150.0,101.7168,0.0,1.0
2013-11-19,0.912,0.96,0.87,0.88,85791,1140.0,1200.0,1087.5,1100.0,68.6328,0.0,1.0
2013-11-20,0.88,0.98,0.88,0.91,42200,1100.0,1225.0,1100.0,1137.5,33.76,0.0,1.0
2013-11-21,0.99,1.09,0.925,0.925,186260,1237.5,1362.5,1156.25,1156.25,149.008,0.0,1.0
2013-11-22,0.995,1.0671,0.891,0.96,252419,1243.75,1333.875,1113.75,1200.0,201.9352,0.0,1.0
2013-11-25,1.03,1.04,0.9531,1.04,30600,1287.5,1300.0,1191.375,1300.0,24.48,0.0,1.0
2013-11-26,1.1201,1.2,1.0184,1.0184,663196,1400.125,1500.0,1273.0,1273.0,530.5568,0.0,1.0
2013-11-27,1.1001,1.15,1.07,1.15,128300,1375.125,1437.5,1337.5,1437.5,102.64,0.0,1.0
2013-11-29,1.0999,1.0999,1.05,1.055,6300,1374.875,1374.875,1312.5,1318.75,5.04,0.0,1.0
2013-12-02,1.16,1.18,1.0439,1.09,77617,1450.0,1475.0,1304.875,1362.5,62.0936,0.0,1.0
2013-12-03,1.11,1.18,1.11,1.18,40728,1387.5,1475.0,1387.5,1475.0,32.5824,0.0,1.0
2013-12-04,1.18,1.18,1.1,1.1087,55833,1475.0,1475.0,1375.0,1385.875,44.6664,0.0,1.0
2013-12-05,1.14,1.19,1.12,1.19,23195,1425.0,1487.5,1400.0,1487.5,18.556,0.0,1.0
2013-12-06,1.109,1.121,1.1,1.1201,25785,1386.25,1401.25,1375.0,1400.125,20.628,0.0,1.0
2013-12-09,1.12,1.18,1.11,1.14,28666,1400.0,1475.0,1387.5,1425.0,22.9328,0.0,1.0
2013-12-10,1.1,1.16,1.09,1.15,200426,1375.0,1450.0,1362.5,1437.5,160.3408,0.0,1.0
2013-12-11,1.11,1.19,1.08,1.19,244192,1387.5,1487.5,1350.0,1487.5,195.3536,0.0,1.0
2013-12-12,1.09,1.12,1.09,1.12,16142,1362.5,1400.0,1362.5,1400.0,12.9136,0.0,1.0
2013-12-13,1.08,1.11,1.08,1.0801,4041,1350.0,1387.5,1350.0,1350.125,3.2328,0.0,1.0
2013-12-16,1.0703,1.1056,1.07,1.0701,15792,1337.875,1382.0,1337.5,1337.625,12.6336,0.0,1.0
2013-12-17,1.1299,1.13,1.07,1.09,37392,1412.375,1412.5,1337.5,1362.5,29.9136,0.0,1.0
2013-12-18,1.12,1.1394,1.0701,1.12,27117,1400.0,1424.25,1337.625,1400.0,21.6936,0.0,1.0
2013-12-19,1.08,1.1099,1.07,1.07,39544,1350.0,1387.375,1337.5,1337.5,31.6352,0.0,1.0
2013-12-20,1.05,1.1,1.05,1.09,65224,1312.5,1375.0,1312.5,1362.5,52.1792,0.0,1.0
2013-12-23,1.09,1.09,1.05,1.09,15854,1362.5,1362.5,1312.5,1362.5,12.6832,0.0,1.0
2013-12-24,1.06,1.07,1.06,1.07,300,1325.0,1337.5,1325.0,1337.5,0.24,0.0,1.0
2013-12-26,1.11,1.12,1.05,1.05,17320,1387.5,1400.0,1312.5,1312.5,13.856,0.0,1.0
2013-12-27,1.0999,1.1,1.05,1.06,24504,1374.875,1375.0,1312.5,1325.0,19.6032,0.0,1.0
2013-12-30,1.0601,1.0801,1.0499,1.07,54081,1325.125,1350.125,1312.375,1337.5,43.2648,0.0,1.0
2013-12-31,1.06,1.08,1.06,1.06,13854,1325.0,1350.0,1325.0,1325.0,11.0832,0.0,1.0
2014-01-02,1.089,1.09,1.05,1.09,29758,1361.25,1362.5,1312.5,1362.5,23.8064,0.0,1.0
2014-01-03,1.07,1.0701,1.0699,1.07,14638,1337.5,1337.625,1337.375,1337.5,11.7104,0.0,1.0
2014-01-06,1.11,1.25,1.1,1.15,491494,1387.5,1562.5,1375.0,1437.5,393.1952,0.0,1.0
2014-01-07,1.135,1.18,1.12,1.17,106126,1418.75,1475.0,1400.0,1462.5,84.9008,0.0,1.0
2014-01-08,1.19,1.21,1.1,1.13,228702,1487.5,1512.5,1375.0,1412.5,182.9616,0.0,1.0
2014-01-09,1.2,1.28,1.15,1.21,454895,1500.0,1600.0,1437.5,1512.5,363.916,0.0,1.0
2014-01-10,1.15,1.1799,1.12,1.15,82407,1437.5,1474.875,1400.0,1437.5,65.9256,0.0,1.0
2014-01-13,1.1499,1.16,1.12,1.12,51053,1437.375,1450.0,1400.0,1400.0,40.8424,0.0,1.0
2014-01-14,1.1799,1.2,1.11,1.1201,65900,1474.875,1500.0,1387.5,1400.125,52.72,0.0,1.0
2014-01-15,1.14,1.18,1.12,1.17,15400,1425.0,1475.0,1400.0,1462.5,12.32,0.0,1.0
2014-01-16,1.1401,1.1584,1.12,1.15,23920,1425.125,1448.0,1400.0,1437.5,19.136,0.0,1.0
2014-01-17,1.1868,1.2,1.1332,1.15,217807,1483.5,1500.0,1416.5,1437.5,174.2456,0.0,1.0
2014-01-21,1.44,1.52,1.18,1.2,2056631,1800.0,1900.0,1475.0,1500.0,1645.3048,0.0,1.0
2014-01-22,1.29,1.53,1.25,1.49,841870,1612.5,1912.5,1562.5,1862.5,673.496,0.0,1.0
2014-01-23,1.3,1.32,1.234,1.3,174710,1625.0,1650.0,1542.5,1625.0,139.768,0.0,1.0
2014-01-24,1.221,1.34,1.21,1.28,153593,1526.25,1675.0,1512.5,1600.0,122.8744,0.0,1.0
2014-01-27,1.2599,1.3,1.2101,1.23,96575,1574.875,1625.0,1512.625,1537.5,77.26,0.0,1.0
2014-01-28,1.33,1.33,1.2319,1.27,112637,1662.5,1662.5,1539.875,1587.5,90.1096,0.0,1.0
2014-01-29,1.27,1.35,1.2604,1.35,67969,1587.5,1687.5,1575.5,1687.5,54.3752,0.0,1.0
2014-01-30,1.28,1.3299,1.27,1.27,189959,1600.0,1662.375,1587.5,1587.5,151.9672,0.0,1.0
2014-01-31,1.3,1.32,1.25,1.29,49695,1625.0,1650.0,1562.5,1612.5,39.756,0.0,1.0
2014-02-03,1.32,1.32,1.3,1.31,41651,1650.0,1650.0,1625.0,1637.5,33.3208,0.0,1.0
2014-02-04,1.36,1.4,1.32,1.32,165783,1700.0,1750.0,1650.0,1650.0,132.6264,0.0,1.0
2014-02-05,1.3199,1.39,1.31,1.38,103756,1649.875,1737.5,1637.5,1725.0,83.0048,0.0,1.0
2014-02-06,1.31,1.35,1.31,1.35,20263,1637.5,1687.5,1637.5,1687.5,16.2104,0.0,1.0
2014-02-07,1.3,1.33,1.27,1.33,43129,1625.0,1662.5,1587.5,1662.5,34.5032,0.0,1.0
2014-02-10,1.31,1.34,1.28,1.28,116522,1637.5,1675.0,1600.0,1600.0,93.2176,0.0,1.0
2014-02-11,1.3,1.3,1.26,1.3,58304,1625.0,1625.0,1575.0,1625.0,46.6432,0.0,1.0
2014-02-12,1.22,1.28,1.2,1.28,156977,1525.0,1600.0,1500.0,1600.0,125.5816,0.0,1.0
2014-02-13,1.238,1.26,1.21,1.21,62343,1547.5,1575.0,1512.5,1512.5,49.8744,0.0,1.0
2014-02-14,1.1,1.24,1.06,1.24,884917,1375.0,1550.0,1325.0,1550.0,707.9336,0.0,1.0
2014-02-18,1.18,1.23,1.14,1.17,428947,1475.0,1537.5,1425.0,1462.5,343.1576,0.0,1.0
2014-02-19,1.14,1.2001,1.14,1.16,136780,1425.0,1500.125,1425.0,1450.0,109.424,0.0,1.0
2014-02-20,1.16,1.16,1.1132,1.1401,307913,1450.0,1450.0,1391.5,1425.125,246.3304,0.0,1.0
2014-02-21,1.16,1.18,1.14,1.18,4957,1450.0,1475.0,1425.0,1475.0,3.9656,0.0,1.0
2014-02-24,1.16,1.18,1.13,1.18,14191,1450.0,1475.0,1412.5,1475.0,11.3528,0.0,1.0
2014-02-25,1.15,1.16,1.13,1.16,70790,1437.5,1450.0,1412.5,1450.0,56.632,0.0,1.0
2014-02-26,1.1301,1.1401,1.12,1.1401,110200,1412.625,1425.125,1400.0,1425.125,88.16,0.0,1.0
2014-02-27,1.12,1.14,1.1118,1.14,54506,1400.0,1425.0,1389.75,1425.0,43.6048,0.0,1.0
2014-02-28,1.13,1.1498,1.12,1.12,17815,1412.5,1437.25,1400.0,1400.0,14.252,0.0,1.0
2014-03-03,1.11,1.1467,1.1,1.1467,43006,1387.5,1433.375,1375.0,1433.375,34.4048,0.0,1.0
2014-03-04,1.08,1.12,1.06,1.12,128435,1350.0,1400.0,1325.0,1400.0,102.748,0.0,1.0
2014-03-05,1.14,1.14,1.0919,1.0919,84563,1425.0,1425.0,1364.875,1364.875,67.6504,0.0,1.0
2014-03-06,1.16,1.19,1.14,1.15,228297,1450.0,1487.5,1425.0,1437.5,182.6376,0.0,1.0
2014-03-07,1.13,1.1688,1.1101,1.16,91390,1412.5,1461.0,1387.625,1450.0,73.112,0.0,1.0
2014-03-10,1.13,1.15,1.13,1.13,38400,1412.5,1437.5,1412.5,1412.5,30.72,0.0,1.0
2014-03-11,1.1199,1.15,1.1,1.1301,54270,1399.875,1437.5,1375.0,1412.625,43.416,0.0,1.0
2014-03-12,1.11,1.13,1.0899,1.1001,88026,1387.5,1412.5,1362.375,1375.125,70.4208,0.0,1.0
2014-03-13,1.1,1.13,1.05,1.13,19374,1375.0,1412.5,1312.5,1412.5,15.4992,0.0,1.0
2014-03-14,1.08,1.1,1.08,1.0849,12719,1350.0,1375.0,1350.0,1356.125,10.1752,0.0,1.0
2014-03-17,1.08,1.1,1.03,1.08,76645,1350.0,1375.0,1287.5,1350.0,61.316,0.0,1.0
2014-03-18,1.05,1.08,1.05,1.0501,57763,1312.5,1350.0,1312.5,1312.625,46.2104,0.0,1.0
2014-03-19,1.04,1.07,1.03,1.07,52060,1300.0,1337.5,1287.5,1337.5,41.648,0.0,1.0
2014-03-20,1.06,1.07,1.03,1.03,48990,1325.0,1337.5,1287.5,1287.5,39.192,0.0,1.0
2014-03-21,1.07,1.07,1.0302,1.04,154443,1337.5,1337.5,1287.75,1300.0,123.5544,0.0,1.0
2014-03-24,1.04,1.06,1.02,1.06,34210,1300.0,1325.0,1275.0,1325.0,27.368,0.0,1.0
2014-03-25,1.0214,1.0699,1.02,1.0699,15445,1276.75,1337.375,1275.0,1337.375,12.356,0.0,1.0
2014-03-26,0.98,1.03,0.96,1.03,100231,1225.0,1287.5,1200.0,1287.5,80.1848,0.0,1.0
2014-03-27,0.88,0.988,0.845,0.95,296703,1100.0,1235.0,1056.25,1187.5,237.3624,0.0,1.0
2014-03-28,0.99,1.3,0.98,1.0,3928709,1237.5,1625.0,1225.0,1250.0,3142.9672,0.0,1.0
2014-03-31,1.01,1.07,0.94,1.0,432603,1262.5,1337.5,1175.0,1250.0,346.0824,0.0,1.0
2014-04-01,1.02,1.06,1.01,1.01,296572,1275.0,1325.0,1262.5,1262.5,237.2576,0.0,1.0
2014-04-02,1.01,1.025,0.98,1.02,122792,1262.5,1281.25,1225.0,1275.0,98.2336,0.0,1.0
2014-04-03,1.0,1.02,0.9928,1.0,88771,1250.0,1275.0,1241.0,1250.0,71.0168,0.0,1.0
2014-04-04,0.97,0.985,0.951,0.98,134352,1212.5,1231.25,1188.75,1225.0,107.4816,0.0,1.0
2014-04-07,0.9359,0.9837,0.91,0.95,69135,1169.875,1229.625,1137.5,1187.5,55.308,0.0,1.0
2014-04-08,0.96,0.9959,0.9301,0.9309,22960,1200.0,1244.875,1162.625,1163.625,18.368,0.0,1.0
2014-04-09,1.02,1.03,0.94,0.96,63251,1275.0,1287.5,1175.0,1200.0,50.6008,0.0,1.0
2014-04-10,1.0,1.02,0.9822,1.0,8802,1250.0,1275.0,1227.75,1250.0,7.0416,0.0,1.0
2014-04-11,1.0,1.0,0.97,0.9701,18994,1250.0,1250.0,1212.5,1212.625,15.1952,0.0,1.0
2014-04-14,0.95,1.0,0.94,0.98,67343,1187.5,1250.0,1175.0,1225.0,53.8744,0.0,1.0
2014-04-15,0.965,1.0,0.94,0.99,45030,1206.25,1250.0,1175.0,1237.5,36.024,0.0,1.0
2014-04-16,0.99,0.99,0.9626,0.98,7550,1237.5,1237.5,1203.25,1225.0,6.04,0.0,1.0
2014-04-17,0.97,1.0,0.97,1.0,72782,1212.5,1250.0,1212.5,1250.0,58.2256,0.0,1.0
2014-04-21,0.98,1.0,0.96,1.0,6116,1225.0,1250.0,1200.0,1250.0,4.8928,0.0,1.0
2014-04-22,0.97,1.0,0.9605,0.9954,60310,1212.5,1250.0,1200.625,1244.25,48.248,0.0,1.0
2014-04-23,0.97,0.98,0.96,0.97,14871,1212.5,1225.0,1200.0,1212.5,11.8968,0.0,1.0
2014-04-24,0.97,0.975,0.96,0.96,30333,1212.5,1218.75,1200.0,1200.0,24.2664,0.0,1.0
2014-04-25,0.9714,0.98,0.94,0.9603,11400,1214.25,1225.0,1175.0,1200.375,9.12,0.0,1.0
2014-04-28,0.94,0.9999,0.94,0.96,26546,1175.0,1249.875,1175.0,1200.0,21.2368,0.0,1.0
2014-04-29,0.96,0.96,0.9301,0.94,32100,1200.0,1200.0,1162.625,1175.0,25.68,0.0,1.0
2014-04-30,0.97,0.98,0.94,0.97,7124,1212.5,1225.0,1175.0,1212.5,5.6992,0.0,1.0
2014-05-01,0.95,0.99,0.9301,0.99,3406,1187.5,1237.5,1162.625,1237.5,2.7248,0.0,1.0
2014-05-02,0.93,0.9433,0.9116,0.9433,55094,1162.5,1179.125,1139.5,1179.125,44.0752,0.0,1.0
2014-05-05,0.9598,0.9599,0.945,0.9599,16569,1199.75,1199.875,1181.25,1199.875,13.2552,0.0,1.0
2014-05-06,0.95,0.95,0.915,0.9226,22505,1187.5,1187.5,1143.75,1153.25,18.004,0.0,1.0
2014-05-07,0.9106,0.95,0.9106,0.915,14000,1138.25,1187.5,1138.25,1143.75,11.2,0.0,1.0
2014-05-08,0.9102,0.9379,0.9101,0.9101,29600,1137.75,1172.375,1137.625,1137.625,23.68,0.0,1.0
2014-05-09,0.852,0.9151,0.813,0.912,99547,1065.0,1143.875,1016.25,1140.0,79.6376,0.0,1.0
2014-05-12,0.8998,0.8998,0.85,0.85,3600,1124.75,1124.75,1062.5,1062.5,2.88,0.0,1.0
2014-05-13,0.8901,0.8999,0.88,0.89,20800,1112.625,1124.875,1100.0,1112.5,16.64,0.0,1.0
2014-05-14,0.87,0.9,0.87,0.8902,30201,1087.5,1125.0,1087.5,1112.75,24.1608,0.0,1.0
2014-05-15,0.8899,0.9,0.86,0.9,27357,1112.375,1125.0,1075.0,1125.0,21.8856,0.0,1.0
2014-05-16,0.77,0.85,0.75,0.8,215521,962.5,1062.5,937.5,1000.0,172.4168,0.0,1.0
2014-05-19,0.8,0.81,0.785,0.8,137752,1000.0,1012.5,981.25,1000.0,110.2016,0.0,1.0
2014-05-20,0.79,0.8,0.751,0.79,322931,987.5,1000.0,938.75,987.5,258.3448,0.0,1.0
2014-05-21,0.7613,0.7701,0.76,0.77,2800,951.625,962.625,950.0,962.5,2.24,0.0,1.0
2014-05-22,0.86,0.87,0.7601,0.7601,50138,1075.0,1087.5,950.125,950.125,40.1104,0.0,1.0
2014-05-23,0.9199,0.92,0.85,0.8599,81067,1149.875,1150.0,1062.5,1074.875,64.8536,0.0,1.0
2014-05-27,0.9,0.93,0.89,0.92,61062,1125.0,1162.5,1112.5,1150.0,48.8496,0.0,1.0
2014-05-28,0.88,0.89,0.82,0.88,69800,1100.0,1112.5,1025.0,1100.0,55.84,0.0,1.0
2014-05-29,0.83,0.856,0.8,0.85,103200,1037.5,1070.0,1000.0,1062.5,82.56,0.0,1.0
2014-05-30,0.8122,0.87,0.8121,0.86,79615,1015.25,1087.5,1015.125,1075.0,63.692,0.0,1.0
2014-06-02,0.85,0.86,0.8254,0.8254,23359,1062.5,1075.0,1031.75,1031.75,18.6872,0.0,1.0
2014-06-03,0.83,0.85,0.81,0.85,52681,1037.5,1062.5,1012.5,1062.5,42.1448,0.0,1.0
2014-06-04,0.821,0.85,0.81,0.8479,8662,1026.25,1062.5,1012.5,1059.875,6.9296,0.0,1.0
2014-06-05,0.875,0.9276,0.855,0.855,154472,1093.75,1159.5,1068.75,1068.75,123.5776,0.0,1.0
2014-06-06,0.89,0.925,0.83,0.89,65754,1112.5,1156.25,1037.5,1112.5,52.6032,0.0,1.0
2014-06-09,0.925,0.928,0.88,0.888,45257,1156.25,1160.0,1100.0,1110.0,36.2056,0.0,1.0
2014-06-10,0.92,0.93,0.9,0.9101,26357,1150.0,1162.5,1125.0,1137.625,21.0856,0.0,1.0
2014-06-11,0.92,0.95,0.8805,0.93,50462,1150.0,1187.5,1100.625,1162.5,40.3696,0.0,1.0
2014-06-12,0.9101,0.93,0.89,0.8902,28314,1137.625,1162.5,1112.5,1112.75,22.6512,0.0,1.0
2014-06-13,0.92,0.928,0.9,0.928,15826,1150.0,1160.0,1125.0,1160.0,12.6608,0.0,1.0
2014-06-16,0.89,0.95,0.86,0.92,54612,1112.5,1187.5,1075.0,1150.0,43.6896,0.0,1.0
2014-06-17,0.9,0.928,0.89,0.92,21162,1125.0,1160.0,1112.5,1150.0,16.9296,0.0,1.0
2014-06-18,0.8601,0.9185,0.8401,0.91,92060,1075.125,1148.125,1050.125,1137.5,73.648,0.0,1.0
2014-06-19,0.87,0.91,0.86,0.9,16993,1087.5,1137.5,1075.0,1125.0,13.5944,0.0,1.0
2014-06-20,0.8556,0.928,0.8432,0.8432,56237,1069.5,1160.0,1054.0,1054.0,44.9896,0.0,1.0
2014-06-23,0.9,0.91,0.8402,0.899,8366,1125.0,1137.5,1050.25,1123.75,6.6928,0.0,1.0
2014-06-24,0.91,0.92,0.89,0.8901,4028,1137.5,1150.0,1112.5,1112.625,3.2224,0.0,1.0
2014-06-25,0.91,0.91,0.88,0.9,13212,1137.5,1137.5,1100.0,1125.0,10.5696,0.0,1.0
2014-06-26,0.9,0.92,0.8808,0.8808,7820,1125.0,1150.0,1101.0,1101.0,6.256,0.0,1.0
2014-06-27,0.8455,0.9288,0.8455,0.91,11293,1056.875,1161.0,1056.875,1137.5,9.0344,0.0,1.0
2014-06-30,0.88,0.91,0.87,0.87,16718,1100.0,1137.5,1087.5,1087.5,13.3744,0.0,1.0
2014-07-01,0.89,0.92,0.88,0.9,6511,1112.5,1150.0,1100.0,1125.0,5.2088,0.0,1.0
2014-07-02,0.86,0.92,0.855,0.92,16673,1075.0,1150.0,1068.75,1150.0,13.3384,0.0,1.0
2014-07-03,0.89,0.8991,0.8401,0.862,6615,1112.5,1123.875,1050.125,1077.5,5.292,0.0,1.0
2014-07-07,0.901,0.92,0.8533,0.9,27016,1126.25,1150.0,1066.625,1125.0,21.6128,0.0,1.0
2014-07-08,0.9094,0.91,0.8701,0.8701,3508,1136.75,1137.5,1087.625,1087.625,2.8064,0.0,1.0
2014-07-09,0.86,0.88,0.86,0.88,5787,1075.0,1100.0,1075.0,1100.0,4.6296,0.0,1.0
2014-07-10,0.9,0.9172,0.8631,0.8687,3400,1125.0,1146.5,1078.875,1085.875,2.72,0.0,1.0
2014-07-11,0.93,0.94,0.88,0.9172,38670,1162.5,1175.0,1100.0,1146.5,30.936,0.0,1.0
2014-07-14,0.92,0.94,0.86,0.94,17562,1150.0,1175.0,1075.0,1175.0,14.0496,0.0,1.0
2014-07-15,0.876,0.92,0.876,0.9099,2700,1095.0,1150.0,1095.0,1137.375,2.16,0.0,1.0
2014-07-16,0.87,0.9,0.87,0.9,2620,1087.5,1125.0,1087.5,1125.0,2.096,0.0,1.0
2014-07-17,0.87,0.9199,0.87,0.91,4700,1087.5,1149.875,1087.5,1137.5,3.76,0.0,1.0
2014-07-18,0.87,0.9,0.86,0.9,6381,1087.5,1125.0,1075.0,1125.0,5.1048,0.0,1.0
2014-07-21,0.8701,0.89,0.86,0.862,36308,1087.625,1112.5,1075.0,1077.5,29.0464,0.0,1.0
2014-07-22,0.8704,0.889,0.86,0.8889,1575,1088.0,1111.25,1075.0,1111.125,1.26,0.0,1.0
2014-07-23,0.8718,0.89,0.82,0.87,257822,1089.75,1112.5,1025.0,1087.5,206.2576,0.0,1.0
2014-07-24,0.84,0.8753,0.84,0.8504,6075,1050.0,1094.125,1050.0,1063.0,4.86,0.0,1.0
2014-07-25,0.87,0.87,0.85,0.85,1500,1087.5,1087.5,1062.5,1062.5,1.2,0.0,1.0
2014-07-28,0.89,0.9,0.87,0.9,6955,1112.5,1125.0,1087.5,1125.0,5.564,0.0,1.0
2014-07-29,0.84,0.9,0.8301,0.89,48435,1050.0,1125.0,1037.625,1112.5,38.748,0.0,1.0
2014-07-30,0.86,0.9,0.86,0.9,1400,1075.0,1125.0,1075.0,1125.0,1.12,0.0,1.0
2014-07-31,0.85,0.88,0.85,0.86,10310,1062.5,1100.0,1062.5,1075.0,8.248,0.0,1.0
2014-08-01,0.8495,0.85,0.831,0.85,4576,1061.875,1062.5,1038.75,1062.5,3.6608,0.0,1.0
2014-08-04,0.8844,0.8844,0.86,0.86,5166,1105.5,1105.5,1075.0,1075.0,4.1328,0.0,1.0
2014-08-05,0.85,0.89,0.81,0.86,27565,1062.5,1112.5,1012.5,1075.0,22.052,0.0,1.0
2014-08-06,0.83,0.885,0.83,0.83,1216,1037.5,1106.25,1037.5,1037.5,0.9728,0.0,1.0
2014-08-07,0.83,0.8301,0.82,0.83,11768,1037.5,1037.625,1025.0,1037.5,9.4144,0.0,1.0
2014-08-08,0.8,0.87,0.79,0.84,34299,1000.0,1087.5,987.5,1050.0,27.4392,0.0,1.0
2014-08-11,0.8299,0.85,0.82,0.85,9480,1037.375,1062.5,1025.0,1062.5,7.584,0.0,1.0
2014-08-12,0.79,0.81,0.79,0.8001,11486,987.5,1012.5,987.5,1000.125,9.1888,0.0,1.0
2014-08-13,0.79,0.812,0.77,0.782,20000,987.5,1015.0,962.5,977.5,16,0.0,1.0
2014-08-14,0.86,0.86,0.82,0.82,18871,1075.0,1075.0,1025.0,1025.0,15.0968,0.0,1.0
2014-08-15,0.78,0.8699,0.75,0.8699,58116,975.0,1087.375,937.5,1087.375,46.4928,0.0,1.0
2014-08-18,0.79,0.8296,0.78,0.78,7710,987.5,1037.0,975.0,975.0,6.168,0.0,1.0
2014-08-19,0.795,0.8,0.78,0.78,19860,993.75,1000.0,975.0,975.0,15.888,0.0,1.0
2014-08-20,0.8,0.8,0.792,0.795,19499,1000.0,1000.0,990.0,993.75,15.5992,0.0,1.0
2014-08-21,0.795,0.8,0.792,0.795,64200,993.75,1000.0,990.0,993.75,51.36,0.0,1.0
2014-08-22,0.8,0.8099,0.792,0.792,9883,1000.0,1012.375,990.0,990.0,7.9064,0.0,1.0
2014-08-25,0.781,0.8,0.78,0.79,53150,976.25,1000.0,975.0,987.5,42.52,0.0,1.0
2014-08-26,0.72,0.783,0.72,0.77,78802,900.0,978.75,900.0,962.5,63.0416,0.0,1.0
2014-08-27,0.7315,0.7497,0.685,0.7497,7751,914.375,937.125,856.25,937.125,6.2008,0.0,1.0
2014-08-28,0.78,0.79,0.74,0.74,122920,975.0,987.5,925.0,925.0,98.336,0.0,1.0
2014-08-29,0.75,0.8,0.75,0.79,40691,937.5,1000.0,937.5,987.5,32.5528,0.0,1.0
2014-09-02,0.76,0.7662,0.75,0.75,15407,950.0,957.75,937.5,937.5,12.3256,0.0,1.0
2014-09-03,0.775,0.78,0.74,0.75,41230,968.75,975.0,925.0,937.5,32.984,0.0,1.0
2014-09-04,0.75,0.76,0.75,0.75,30200,937.5,950.0,937.5,937.5,24.16,0.0,1.0
2014-09-05,0.7492,0.75,0.7401,0.7497,16200,936.5,937.5,925.125,937.125,12.96,0.0,1.0
2014-09-08,0.73,0.75,0.71,0.71,24894,912.5,937.5,887.5,887.5,19.9152,0.0,1.0
2014-09-09,0.7828,0.81,0.72,0.74,87350,978.5,1012.5,900.0,925.0,69.88,0.0,1.0
2014-09-10,0.76,0.81,0.76,0.79,6018,950.0,1012.5,950.0,987.5,4.8144,0.0,1.0
2014-09-11,0.8,0.8,0.76,0.78,6000,1000.0,1000.0,950.0,975.0,4.8,0.0,1.0
2014-09-12,0.785,0.7997,0.78,0.78,2349,981.25,999.625,975.0,975.0,1.8792,0.0,1.0
2014-09-15,0.76,0.8,0.74,0.76,26337,950.0,1000.0,925.0,950.0,21.0696,0.0,1.0
2014-09-16,0.75,0.7725,0.72,0.72,2859,937.5,965.625,900.0,900.0,2.2872,0.0,1.0
2014-09-17,0.7587,0.7725,0.75,0.76,812,948.375,965.625,937.5,950.0,0.6496,0.0,1.0
2014-09-18,0.73,0.7848,0.72,0.73,2137,912.5,981.0,900.0,912.5,1.7096,0.0,1.0
2014-09-19,0.7488,0.785,0.7199,0.7301,26744,936.0,981.25,899.875,912.625,21.3952,0.0,1.0
2014-09-22,0.69,0.73,0.6799,0.73,117032,862.5,912.5,849.875,912.5,93.6256,0.0,1.0
2014-09-23,0.68,0.7,0.67,0.69,14253,850.0,875.0,837.5,862.5,11.4024,0.0,1.0
2014-09-24,0.65,0.7,0.65,0.7,163795,812.5,875.0,812.5,875.0,131.036,0.0,1.0
2014-09-25,0.68,0.68,0.66,0.66,22770,850.0,850.0,825.0,825.0,18.216,0.0,1.0
2014-09-26,0.65,0.677,0.65,0.677,12865,812.5,846.25,812.5,846.25,10.292,0.0,1.0
2014-09-29,0.668,0.67,0.65,0.67,27541,835.0,837.5,812.5,837.5,22.0328,0.0,1.0
2014-09-30,0.65,0.67,0.65,0.67,7573,812.5,837.5,812.5,837.5,6.0584,0.0,1.0
2014-10-01,0.65,0.67,0.65,0.65,6179,812.5,837.5,812.5,812.5,4.9432,0.0,1.0
2014-10-02,0.65,0.65,0.65,0.65,20,812.5,812.5,812.5,812.5,0.016,0.0,1.0
2014-10-03,0.65,0.67,0.65,0.65,20114,812.5,837.5,812.5,812.5,16.0912,0.0,1.0
2014-10-06,0.67,0.67,0.65,0.65,16703,837.5,837.5,812.5,812.5,13.3624,0.0,1.0
2014-10-07,0.65,0.7,0.65,0.7,31506,812.5,875.0,812.5,875.0,25.2048,0.0,1.0
2014-10-08,0.6605,0.75,0.65,0.75,47200,825.625,937.5,812.5,937.5,37.76,0.0,1.0
2014-10-09,0.67,0.73,0.65,0.66,72085,837.5,912.5,812.5,825.0,57.668,0.0,1.0
2014-10-10,0.64,0.68,0.64,0.67,93742,800.0,850.0,800.0,837.5,74.9936,0.0,1.0
2014-10-13,0.6,0.64,0.6,0.63,60516,750.0,800.0,750.0,787.5,48.4128,0.0,1.0
2014-10-14,0.64,0.64,0.62,0.64,1581,800.0,800.0,775.0,800.0,1.2648,0.0,1.0
2014-10-15,0.63,0.6399,0.6,0.61,11781,787.5,799.875,750.0,762.5,9.4248,0.0,1.0
2014-10-16,0.62,0.64,0.57,0.6,35059,775.0,800.0,712.5,750.0,28.0472,0.0,1.0
2014-10-17,0.62,0.62,0.59,0.6199,14400,775.0,775.0,737.5,774.875,11.52,0.0,1.0
2014-10-20,0.62,0.62,0.6,0.62,17902,775.0,775.0,750.0,775.0,14.3216,0.0,1.0
2014-10-21,0.6401,0.6401,0.6,0.62,6853,800.125,800.125,750.0,775.0,5.4824,0.0,1.0
2014-10-22,0.63,0.654,0.63,0.64,7910,787.5,817.5,787.5,800.0,6.328,0.0,1.0
2014-10-23,0.65,0.65,0.6274,0.64,13965,812.5,812.5,784.25,800.0,11.172,0.0,1.0
2014-10-24,0.66,0.68,0.62,0.65,3963,825.0,850.0,775.0,812.5,3.1704,0.0,1.0
2014-10-27,0.66,0.66,0.66,0.66,2375,825.0,825.0,825.0,825.0,1.9,0.0,1.0
2014-10-28,0.66,0.68,0.6305,0.6389,4450,825.0,850.0,788.125,798.625,3.56,0.0,1.0
2014-10-29,0.7299,0.74,0.6201,0.6201,5419,912.375,925.0,775.125,775.125,4.3352,0.0,1.0
2014-10-30,0.7399,0.7399,0.72,0.72,2013,924.875,924.875,900.0,900.0,1.6104,0.0,1.0
2014-10-31,0.65,0.75,0.64,0.71,48562,812.5,937.5,800.0,887.5,38.8496,0.0,1.0
2014-11-03,0.6273,0.68,0.6273,0.65,69480,784.125,850.0,784.125,812.5,55.584,0.0,1.0
2014-11-04,0.6201,0.75,0.6201,0.63,112870,775.125,937.5,775.125,787.5,90.296,0.0,1.0
2014-11-05,0.73,0.75,0.6784,0.74,53692,912.5,937.5,848.0,925.0,42.9536,0.0,1.0
2014-11-06,0.6433,0.7499,0.64,0.7499,195267,804.125,937.375,800.0,937.375,156.2136,0.0,1.0
2014-11-07,0.64,0.68,0.6399,0.64,74783,800.0,850.0,799.875,800.0,59.8264,0.0,1.0
2014-11-10,0.65,0.67,0.6301,0.67,9600,812.5,837.5,787.625,837.5,7.68,0.0,1.0
2014-11-11,0.6699,0.68,0.65,0.68,13000,837.375,850.0,812.5,850.0,10.4,0.0,1.0
2014-11-12,0.64,0.68,0.63,0.65,62339,800.0,850.0,787.5,812.5,49.8712,0.0,1.0
2014-11-13,0.65,0.67,0.6101,0.63,19890,812.5,837.5,762.625,787.5,15.912,0.0,1.0
2014-11-14,0.65,0.66,0.6,0.66,5059,812.5,825.0,750.0,825.0,4.0472,0.0,1.0
2014-11-17,0.65,0.67,0.63,0.67,2850,812.5,837.5,787.5,837.5,2.28,0.0,1.0
2014-11-18,0.62,0.65,0.62,0.65,22180,775.0,812.5,775.0,812.5,17.744,0.0,1.0
2014-11-19,0.65,0.66,0.65,0.66,550,812.5,825.0,812.5,825.0,0.44,0.0,1.0
2014-11-20,0.6585,0.66,0.6585,0.66,400,823.125,825.0,823.125,825.0,0.32,0.0,1.0
2014-11-21,0.66,0.67,0.6572,0.67,2400,825.0,837.5,821.5,837.5,1.92,0.0,1.0
2014-11-24,0.74,0.759,0.65,0.6636,312881,925.0,948.75,812.5,829.5,250.3048,0.0,1.0
2014-11-25,0.7593,0.7599,0.71,0.71,27492,949.125,949.875,887.5,887.5,21.9936,0.0,1.0
2014-11-26,0.733,0.75,0.7097,0.7097,15037,916.25,937.5,887.125,887.125,12.0296,0.0,1.0
2014-11-28,0.7485,0.79,0.6518,0.73,97306,935.625,987.5,814.75,912.5,77.8448,0.0,1.0
2014-12-01,0.73,0.74,0.69,0.74,22295,912.5,925.0,862.5,925.0,17.836,0.0,1.0
2014-12-02,0.68,0.699,0.67,0.67,18455,850.0,873.75,837.5,837.5,14.764,0.0,1.0
2014-12-03,0.61,0.68,0.6,0.68,126142,762.5,850.0,750.0,850.0,100.9136,0.0,1.0
2014-12-04,0.652,0.789,0.63,0.63,285762,815.0,986.25,787.5,787.5,228.6096,0.0,1.0
2014-12-05,0.65,0.72,0.64,0.64,84773,812.5,900.0,800.0,800.0,67.8184,0.0,1.0
2014-12-08,0.621,0.66,0.61,0.64,54002,776.25,825.0,762.5,800.0,43.2016,0.0,1.0
2014-12-09,0.59,0.65,0.58,0.65,40320,737.5,812.5,725.0,812.5,32.256,0.0,1.0
2014-12-10,0.58,0.61,0.58,0.59,121306,725.0,762.5,725.0,737.5,97.0448,0.0,1.0
2014-12-11,0.59,0.601,0.58,0.6,30583,737.5,751.25,725.0,750.0,24.4664,0.0,1.0
2014-12-12,0.5804,0.603,0.58,0.6,89803,725.5,753.75,725.0,750.0,71.8424,0.0,1.0
2014-12-15,0.57,0.6195,0.55,0.58,165742,712.5,774.375,687.5,725.0,132.5936,0.0,1.0
2014-12-16,0.55,0.59,0.55,0.59,50306,687.5,737.5,687.5,737.5,40.2448,0.0,1.0
2014-12-17,0.5102,0.54,0.46,0.5,413626,637.75,675.0,575.0,625.0,330.9008,0.0,1.0
2014-12-18,0.5828,0.59,0.5116,0.5211,132096,728.5,737.5,639.5,651.375,105.6768,0.0,1.0
2014-12-19,0.5301,0.6,0.5301,0.5832,58003,662.625,750.0,662.625,729.0,46.4024,0.0,1.0
2014-12-22,0.56,0.5632,0.56,0.5616,3413,700.0,704.0,700.0,702.0,2.7304,0.0,1.0
2014-12-23,0.58,0.58,0.52,0.56,10604,725.0,725.0,650.0,700.0,8.4832,0.0,1.0
2014-12-24,0.5315,0.5765,0.52,0.551,10942,664.375,720.625,650.0,688.75,8.7536,0.0,1.0
2014-12-26,0.501,0.57,0.485,0.53,190384,626.25,712.5,606.25,662.5,152.3072,0.0,1.0
2014-12-29,0.4799,0.5399,0.46,0.502,320798,599.875,674.875,575.0,627.5,256.6384,0.0,1.0
2014-12-30,0.465,0.49,0.35,0.478,257016,581.25,612.5,437.5,597.5,205.6128,0.0,1.0
2014-12-31,0.455,0.48,0.4302,0.471,164183,568.75,600.0,537.75,588.75,131.3464,0.0,1.0
2015-01-02,0.4587,0.48,0.44,0.4799,12900,573.375,600.0,550.0,599.875,10.32,0.0,1.0
2015-01-05,0.48,0.5287,0.48,0.5,25976,600.0,660.875,600.0,625.0,20.7808,0.0,1.0
2015-01-06,0.4515,0.5005,0.45,0.5005,19678,564.375,625.625,562.5,625.625,15.7424,0.0,1.0
2015-01-07,0.4875,0.52,0.4575,0.4575,14557,609.375,650.0,571.875,571.875,11.6456,0.0,1.0
2015-01-08,0.46,0.5,0.45,0.5,39931,575.0,625.0,562.5,625.0,31.9448,0.0,1.0
2015-01-09,0.47,0.48,0.46,0.47,24850,587.5,600.0,575.0,587.5,19.88,0.0,1.0
2015-01-12,0.45,0.4899,0.45,0.46,57380,562.5,612.375,562.5,575.0,45.904,0.0,1.0
2015-01-13,0.477,0.502,0.4698,0.4698,6152,596.25,627.5,587.25,587.25,4.9216,0.0,1.0
2015-01-14,0.4532,0.48,0.4532,0.477,16013,566.5,600.0,566.5,596.25,12.8104,0.0,1.0
2015-01-15,0.4601,0.4601,0.45,0.45,7600,575.125,575.125,562.5,562.5,6.08,0.0,1.0
2015-01-16,0.4771,0.4771,0.4771,0.4771,2000,596.375,596.375,596.375,596.375,1.6,0.0,1.0
2015-01-20,0.48,0.48,0.4514,0.4514,11170,600.0,600.0,564.25,564.25,8.936,0.0,1.0
2015-01-21,0.5,0.5,0.4601,0.4601,16500,625.0,625.0,575.125,575.125,13.2,0.0,1.0
2015-01-22,0.49,0.5,0.4884,0.5,21200,612.5,625.0,610.5,625.0,16.96,0.0,1.0
2015-01-23,0.4805,0.4901,0.46,0.49,50801,600.625,612.625,575.0,612.5,40.6408,0.0,1.0
2015-01-26,0.5,0.5,0.47,0.47,13450,625.0,625.0,587.5,587.5,10.76,0.0,1.0
2015-01-27,0.51,0.5499,0.5,0.5,64058,637.5,687.375,625.0,625.0,51.2464,0.0,1.0
2015-01-28,0.51,0.5499,0.49,0.5499,83655,637.5,687.375,612.5,687.375,66.924,0.0,1.0
2015-01-29,0.48,0.5499,0.48,0.5499,6600,600.0,687.375,600.0,687.375,5.28,0.0,1.0
2015-01-30,0.52,0.53,0.4903,0.4903,10800,650.0,662.5,612.875,612.875,8.64,0.0,1.0
2015-02-02,0.53,0.54,0.51,0.53,3300,662.5,675.0,637.5,662.5,2.64,0.0,1.0
2015-02-03,0.51,0.54,0.51,0.5399,7275,637.5,675.0,637.5,674.875,5.82,0.0,1.0
2015-02-04,0.53,0.55,0.49,0.49,40560,662.5,687.5,612.5,612.5,32.448,0.0,1.0
2015-02-05,0.52,0.54,0.52,0.53,2753,650.0,675.0,650.0,662.5,2.2024,0.0,1.0
2015-02-06,0.53,0.5399,0.49,0.53,1500,662.5,674.875,612.5,662.5,1.2,0.0,1.0
2015-02-09,0.5135,0.5399,0.5099,0.5399,30810,641.875,674.875,637.375,674.875,24.648,0.0,1.0
2015-02-10,0.5295,0.5399,0.4984,0.5001,48100,661.875,674.875,623.0,625.125,38.48,0.0,1.0
2015-02-11,0.53,0.54,0.53,0.54,5420,662.5,675.0,662.5,675.0,4.336,0.0,1.0
2015-02-12,0.5268,0.5269,0.5,0.5,13314,658.5,658.625,625.0,625.0,10.6512,0.0,1.0
2015-02-13,0.4901,0.53,0.49,0.53,45370,612.625,662.5,612.5,662.5,36.296,0.0,1.0
2015-02-17,0.5,0.5,0.461,0.461,41620,625.0,625.0,576.25,576.25,33.296,0.0,1.0
2015-02-18,0.5001,0.5001,0.5,0.5,5500,625.125,625.125,625.0,625.0,4.4,0.0,1.0
2015-02-19,0.5031,0.5031,0.492,0.492,8945,628.875,628.875,615.0,615.0,7.156,0.0,1.0
2015-02-20,0.5,0.5199,0.5,0.5199,1228,625.0,649.875,625.0,649.875,0.9824,0.0,1.0
2015-02-23,0.48,0.5,0.47,0.48,23841,600.0,625.0,587.5,600.0,19.0728,0.0,1.0
2015-02-24,0.5,0.5,0.47,0.47,2965,625.0,625.0,587.5,587.5,2.372,0.0,1.0
2015-02-25,0.5015,0.5098,0.4832,0.5,18390,626.875,637.25,604.0,625.0,14.712,0.0,1.0
2015-02-26,0.4924,0.5099,0.49,0.5,8627,615.5,637.375,612.5,625.0,6.9016,0.0,1.0
2015-02-27,0.5098,0.5098,0.5,0.5,3220,637.25,637.25,625.0,625.0,2.576,0.0,1.0
2015-03-02,0.5,0.5,0.5,0.5,500,625.0,625.0,625.0,625.0,0.4,0.0,1.0
2015-03-03,0.48,0.5,0.4701,0.49,20691,600.0,625.0,587.625,612.5,16.5528,0.0,1.0
2015-03-04,0.48,0.5,0.48,0.4811,30383,600.0,625.0,600.0,601.375,24.3064,0.0,1.0
2015-03-05,0.4981,0.4981,0.47,0.48,6207,622.625,622.625,587.5,600.0,4.9656,0.0,1.0
2015-03-06,0.4899,0.4899,0.4899,0.4899,4089,612.375,612.375,612.375,612.375,3.2712,0.0,1.0
2015-03-09,0.4913,0.4983,0.47,0.48,16718,614.125,622.875,587.5,600.0,13.3744,0.0,1.0
2015-03-10,0.48,0.5,0.4664,0.47,7827,600.0,625.0,583.0,587.5,6.2616,0.0,1.0
2015-03-11,0.465,0.4899,0.4625,0.4701,46572,581.25,612.375,578.125,587.625,37.2576,0.0,1.0
2015-03-12,0.482,0.482,0.4601,0.48,19524,602.5,602.5,575.125,600.0,15.6192,0.0,1.0
2015-03-13,0.48,0.4808,0.48,0.48,10083,600.0,601.0,600.0,600.0,8.0664,0.0,1.0
2015-03-16,0.49,0.49,0.4601,0.4601,10865,612.5,612.5,575.125,575.125,8.692,0.0,1.0
2015-03-17,0.49,0.49,0.49,0.49,118,612.5,612.5,612.5,612.5,0.0944,0.0,1.0
2015-03-18,0.49,0.49,0.4601,0.466,26052,612.5,612.5,575.125,582.5,20.8416,0.0,1.0
2015-03-19,0.49,0.49,0.465,0.49,459,612.5,612.5,581.25,612.5,0.3672,0.0,1.0
2015-03-20,0.4601,0.48,0.4601,0.4671,8538,575.125,600.0,575.125,583.875,6.8304,0.0,1.0
2015-03-23,0.4799,0.48,0.46,0.4601,23094,599.875,600.0,575.0,575.125,18.4752,0.0,1.0
2015-03-24,0.482,0.482,0.46,0.46,30185,602.5,602.5,575.0,575.0,24.148,0.0,1.0
2015-03-25,0.46,0.482,0.46,0.4819,7106,575.0,602.5,575.0,602.375,5.6848,0.0,1.0
2015-03-26,0.482,0.482,0.46,0.46,9412,602.5,602.5,575.0,575.0,7.5296,0.0,1.0
2015-03-27,0.482,0.482,0.465,0.465,4104,602.5,602.5,581.25,581.25,3.2832,0.0,1.0
2015-03-30,0.482,0.482,0.46,0.46,8610,602.5,602.5,575.0,575.0,6.888,0.0,1.0
2015-03-31,0.49,0.49,0.46,0.465,7208,612.5,612.5,575.0,581.25,5.7664,0.0,1.0
2015-04-01,0.4601,0.4611,0.4501,0.46,89864,575.125,576.375,562.625,575.0,71.8912,0.0,1.0
2015-04-02,0.4501,0.48,0.401,0.46,58413,562.625,600.0,501.25,575.0,46.7304,0.0,1.0
2015-04-06,0.4301,0.46,0.4301,0.4301,29434,537.625,575.0,537.625,537.625,23.5472,0.0,1.0
2015-04-07,0.4436,0.455,0.41,0.41,59399,554.5,568.75,512.5,512.5,47.5192,0.0,1.0
2015-04-08,0.402,0.4699,0.4,0.44,72326,502.5,587.375,500.0,550.0,57.8608,0.0,1.0
2015-04-09,0.4499,0.4499,0.4201,0.4201,469,562.375,562.375,525.125,525.125,0.3752,0.0,1.0
2015-04-10,0.45,0.4595,0.44,0.4595,8094,562.5,574.375,550.0,574.375,6.4752,0.0,1.0
2015-04-13,0.45,0.45,0.4151,0.44,28520,562.5,562.5,518.875,550.0,22.816,0.0,1.0
2015-04-14,0.4227,0.4227,0.42,0.42,1910,528.375,528.375,525.0,525.0,1.528,0.0,1.0
2015-04-15,0.4399,0.4399,0.41,0.42,25182,549.875,549.875,512.5,525.0,20.1456,0.0,1.0
2015-04-16,0.43,0.43,0.42,0.4284,10400,537.5,537.5,525.0,535.5,8.32,0.0,1.0
2015-04-17,0.43,0.43,0.4268,0.43,1712,537.5,537.5,533.5,537.5,1.3696,0.0,1.0
2015-04-20,0.4,0.43,0.39,0.43,47252,500.0,537.5,487.5,537.5,37.8016,0.0,1.0
2015-04-21,0.43,0.43,0.401,0.41,23804,537.5,537.5,501.25,512.5,19.0432,0.0,1.0
2015-04-22,0.4268,0.43,0.4268,0.43,27794,533.5,537.5,533.5,537.5,22.2352,0.0,1.0
2015-04-23,0.4,0.43,0.4,0.4001,22825,500.0,537.5,500.0,500.125,18.26,0.0,1.0
2015-04-24,0.4101,0.4599,0.4101,0.43,29451,512.625,574.875,512.625,537.5,23.5608,0.0,1.0
2015-04-27,0.43,0.46,0.41,0.46,16533,537.5,575.0,512.5,575.0,13.2264,0.0,1.0
2015-04-28,0.4132,0.43,0.4132,0.43,1200,516.5,537.5,516.5,537.5,0.96,0.0,1.0
2015-04-29,0.4299,0.43,0.4,0.4,11500,537.375,537.5,500.0,500.0,9.2,0.0,1.0
2015-04-30,0.43,0.4399,0.401,0.401,12020,537.5,549.875,501.25,501.25,9.616,0.0,1.0
2015-05-01,0.402,0.44,0.401,0.44,61694,502.5,550.0,501.25,550.0,49.3552,0.0,1.0
2015-05-04,0.44,0.44,0.4013,0.42,23025,550.0,550.0,501.625,525.0,18.42,0.0,1.0
2015-05-05,0.47,0.47,0.401,0.401,38033,587.5,587.5,501.25,501.25,30.4264,0.0,1.0
2015-05-06,0.46,0.47,0.413,0.47,87997,575.0,587.5,516.25,587.5,70.3976,0.0,1.0
2015-05-07,0.445,0.47,0.43,0.43,65666,556.25,587.5,537.5,537.5,52.5328,0.0,1.0
2015-05-08,2.1901,2.4197,2.09,2.4196,20669,547.525,604.925,522.5,604.9,82.676,0.0,0.2
2015-05-11,2.15,2.19,2.0601,2.18,5023,537.5,547.5,515.025,545.0,20.092,0.0,1.0
2015-05-12,2.17,2.23,2.06,2.0672,6305,542.5,557.5,515.0,516.8,25.22,0.0,1.0
2015-05-13,2.1,2.15,2.1,2.14,7750,525.0,537.5,525.0,535.0,31,0.0,1.0
2015-05-14,2.1,2.14,2.1,2.14,213,525.0,535.0,525.0,535.0,0.852,0.0,1.0
2015-05-15,2.03,2.14,1.9608,2.01,48150,507.5,535.0,490.2,502.5,192.6,0.0,1.0
2015-05-18,1.92,2.03,1.92,1.92,10343,480.0,507.5,480.0,480.0,41.372,0.0,1.0
2015-05-19,1.89,1.9,1.84,1.87,13708,472.5,475.0,460.0,467.5,54.832,0.0,1.0
2015-05-20,1.8,1.9331,1.8,1.93,21314,450.0,483.275,450.0,482.5,85.256,0.0,1.0
2015-05-21,1.66,1.8,1.65,1.75,47168,415.0,450.0,412.5,437.5,188.672,0.0,1.0
2015-05-22,1.62,1.8,1.6101,1.8,14799,405.0,450.0,402.525,450.0,59.196,0.0,1.0
2015-05-26,1.61,1.655,1.61,1.63,14459,402.5,413.75,402.5,407.5,57.836,0.0,1.0
2015-05-27,1.71,1.7228,1.63,1.7,37712,427.5,430.7,407.5,425.0,150.848,0.0,1.0
2015-05-28,1.7,1.71,1.7,1.7,2696,425.0,427.5,425.0,425.0,10.784,0.0,1.0
2015-05-29,1.7,1.7004,1.7,1.7003,5763,425.0,425.1,425.0,425.075,23.052,0.0,1.0
2015-06-01,1.72,1.72,1.7077,1.7077,2462,430.0,430.0,426.925,426.925,9.848,0.0,1.0
2015-06-02,1.75,1.85,1.72,1.72,8139,437.5,462.5,430.0,430.0,32.556,0.0,1.0
2015-06-03,1.72,1.73,1.72,1.73,664,430.0,432.5,430.0,432.5,2.656,0.0,1.0
2015-06-04,1.7,1.801,1.7,1.7201,6271,425.0,450.25,425.0,430.025,25.084,0.0,1.0
2015-06-05,1.7204,1.868,1.7204,1.868,880,430.1,467.0,430.1,467.0,3.52,0.0,1.0
2015-06-08,1.7,1.72,1.64,1.72,12047,425.0,430.0,410.0,430.0,48.188,0.0,1.0
2015-06-09,1.66,1.7,1.65,1.65,6304,415.0,425.0,412.5,412.5,25.216,0.0,1.0
2015-06-10,1.66,1.6772,1.66,1.66,5140,415.0,419.3,415.0,415.0,20.56,0.0,1.0
2015-06-11,1.68,1.7,1.68,1.68,8367,420.0,425.0,420.0,420.0,33.468,0.0,1.0
2015-06-12,1.72,2.05,1.71,1.71,132687,430.0,512.5,427.5,427.5,530.748,0.0,1.0
2015-06-15,1.81,2.05,1.73,1.91,51596,452.5,512.5,432.5,477.5,206.384,0.0,1.0
2015-06-16,1.86,1.8936,1.75,1.89,30294,465.0,473.4,437.5,472.5,121.176,0.0,1.0
2015-06-17,1.81,1.82,1.71,1.741,4428,452.5,455.0,427.5,435.25,17.712,0.0,1.0
2015-06-18,1.77,1.81,1.77,1.8,10698,442.5,452.5,442.5,450.0,42.792,0.0,1.0
2015-06-19,1.79,1.81,1.78,1.81,41660,447.5,452.5,445.0,452.5,166.64,0.0,1.0
2015-06-22,1.74,1.78,1.7,1.78,8915,435.0,445.0,425.0,445.0,35.66,0.0,1.0
2015-06-23,1.74,1.75,1.67,1.75,9587,435.0,437.5,417.5,437.5,38.348,0.0,1.0
2015-06-24,1.82,1.833,1.74,1.75,21288,455.0,458.25,435.0,437.5,85.152,0.0,1.0
2015-06-25,1.83,1.88,1.72,1.79,2045,457.5,470.0,430.0,447.5,8.18,0.0,1.0
2015-06-26,1.83,1.9,1.79,1.79,5691,457.5,475.0,447.5,447.5,22.764,0.0,1.0
2015-06-29,1.85,1.85,1.72,1.84,10893,462.5,462.5,430.0,460.0,43.572,0.0,1.0
2015-06-30,1.79,1.8,1.7,1.8,2827,447.5,450.0,425.0,450.0,11.308,0.0,1.0
2015-07-01,1.79,1.79,1.71,1.7101,3872,447.5,447.5,427.5,427.525,15.488,0.0,1.0
2015-07-02,1.67,1.76,1.66,1.75,13616,417.5,440.0,415.0,437.5,54.464,0.0,1.0
2015-07-06,1.81,1.99,1.5001,1.5001,53550,452.5,497.5,375.025,375.025,214.2,0.0,1.0
2015-07-07,1.8,1.8,1.7101,1.7101,5476,450.0,450.0,427.525,427.525,21.904,0.0,1.0
2015-07-08,1.74,1.8,1.74,1.7899,535,435.0,450.0,435.0,447.475,2.14,0.0,1.0
2015-07-09,1.81,1.85,1.62,1.6884,1495,452.5,462.5,405.0,422.1,5.98,0.0,1.0
2015-07-10,1.7741,1.7741,1.7741,1.7741,1578,443.525,443.525,443.525,443.525,6.312,0.0,1.0
2015-07-13,1.78,1.78,1.7,1.7,810,445.0,445.0,425.0,425.0,3.24,0.0,1.0
2015-07-14,1.79,1.8,1.6867,1.6867,1631,447.5,450.0,421.675,421.675,6.524,0.0,1.0
2015-07-15,1.73,1.7599,1.69,1.6901,1012,432.5,439.975,422.5,422.525,4.048,0.0,1.0
2015-07-16,1.72,1.72,1.66,1.66,2477,430.0,430.0,415.0,415.0,9.908,0.0,1.0
2015-07-17,1.72,1.72,1.65,1.65,849,430.0,430.0,412.5,412.5,3.396,0.0,1.0
2015-07-20,1.59,1.652,1.59,1.6001,13876,397.5,413.0,397.5,400.025,55.504,0.0,1.0
2015-07-21,1.6,1.6,1.51,1.55,6965,400.0,400.0,377.5,387.5,27.86,0.0,1.0
2015-07-22,1.54,1.6,1.53,1.53,1324,385.0,400.0,382.5,382.5,5.296,0.0,1.0
2015-07-23,1.59,1.6,1.52,1.52,3478,397.5,400.0,380.0,380.0,13.912,0.0,1.0
2015-07-24,1.6865,1.69,1.54,1.54,7306,421.625,422.5,385.0,385.0,29.224,0.0,1.0
2015-07-27,1.67,1.68,1.601,1.68,1950,417.5,420.0,400.25,420.0,7.8,0.0,1.0
2015-07-28,1.5901,1.5901,1.5901,1.5901,470,397.525,397.525,397.525,397.525,1.88,0.0,1.0
2015-07-29,1.5201,1.5899,1.51,1.53,2374,380.025,397.475,377.5,382.5,9.496,0.0,1.0
2015-07-30,1.52,1.52,1.52,1.52,206,380.0,380.0,380.0,380.0,0.824,0.0,1.0
2015-07-31,1.54,1.5608,1.54,1.5563,4777,385.0,390.2,385.0,389.075,19.108,0.0,1.0
2015-08-03,1.54,1.54,1.54,1.54,100,385.0,385.0,385.0,385.0,0.4,0.0,1.0
2015-08-04,1.54,1.54,1.45,1.5101,17465,385.0,385.0,362.5,377.525,69.86,0.0,1.0
2015-08-05,1.33,1.462,1.33,1.45,9699,332.5,365.5,332.5,362.5,38.796,0.0,1.0
2015-08-06,1.32,1.38,1.32,1.33,16098,330.0,345.0,330.0,332.5,64.392,0.0,1.0
2015-08-07,1.34,1.373,1.33,1.35,13864,335.0,343.25,332.5,337.5,55.456,0.0,1.0
2015-08-10,1.36,1.37,1.3401,1.3401,1830,340.0,342.5,335.025,335.025,7.32,0.0,1.0
2015-08-11,1.36,1.36,1.36,1.36,1,340.0,340.0,340.0,340.0,0.004,0.0,1.0
2015-08-12,1.45,1.45,1.36,1.42,4232,362.5,362.5,340.0,355.0,16.928,0.0,1.0
2015-08-13,1.45,1.45,1.33,1.33,13404,362.5,362.5,332.5,332.5,53.616,0.0,1.0
2015-08-14,1.382,1.45,1.33,1.45,29554,345.5,362.5,332.5,362.5,118.216,0.0,1.0
2015-08-17,1.4,1.45,1.355,1.45,2941,350.0,362.5,338.75,362.5,11.764,0.0,1.0
2015-08-18,1.34,1.344,1.34,1.344,10021,335.0,336.0,335.0,336.0,40.084,0.0,1.0
2015-08-19,1.3301,1.3301,1.33,1.33,8000,332.525,332.525,332.5,332.5,32,0.0,1.0
2015-08-20,1.32,1.39,1.32,1.39,44788,330.0,347.5,330.0,347.5,179.152,0.0,1.0
2015-08-21,1.15,1.3201,1.15,1.32,20498,287.5,330.025,287.5,330.0,81.992,0.0,1.0
2015-08-24,1.25,1.2588,1.2001,1.2101,11275,312.5,314.7,300.025,302.525,45.1,0.0,1.0
2015-08-25,1.3,1.41,1.29,1.3,2771,325.0,352.5,322.5,325.0,11.084,0.0,1.0
2015-08-26,1.32,1.43,1.31,1.43,5265,330.0,357.5,327.5,357.5,21.06,0.0,1.0
2015-08-27,1.32,1.336,1.31,1.332,6187,330.0,334.0,327.5,333.0,24.748,0.0,1.0
2015-08-28,1.4,1.4,1.3999,1.3999,8739,350.0,350.0,349.975,349.975,34.956,0.0,1.0
2015-08-31,1.35,1.35,1.3101,1.3101,1029,337.5,337.5,327.525,327.525,4.116,0.0,1.0
2015-09-01,1.33,1.35,1.33,1.34,1676,332.5,337.5,332.5,335.0,6.704,0.0,1.0
2015-09-02,1.35,1.4,1.3,1.3267,15993,337.5,350.0,325.0,331.675,63.972,0.0,1.0
2015-09-03,1.34,1.35,1.301,1.32,4277,335.0,337.5,325.25,330.0,17.108,0.0,1.0
2015-09-04,1.54,2.1,1.3899,1.3899,601749,385.0,525.0,347.475,347.475,2406.996,0.0,1.0
2015-09-08,1.57,1.688,1.5,1.56,63355,392.5,422.0,375.0,390.0,253.42,0.0,1.0
2015-09-09,1.3,1.56,1.3,1.56,104554,325.0,390.0,325.0,390.0,418.216,0.0,1.0
2015-09-10,1.26,1.345,1.25,1.345,17706,315.0,336.25,312.5,336.25,70.824,0.0,1.0
2015-09-11,1.35,1.38,1.26,1.3,9419,337.5,345.0,315.0,325.0,37.676,0.0,1.0
2015-09-14,1.34,1.3844,1.25,1.26,57577,335.0,346.1,312.5,315.0,230.308,0.0,1.0
2015-09-15,1.38,1.38,1.3308,1.38,4790,345.0,345.0,332.7,345.0,19.16,0.0,1.0
2015-09-16,1.38,1.39,1.26,1.38,42904,345.0,347.5,315.0,345.0,171.616,0.0,1.0
2015-09-17,1.2992,1.34,1.268,1.268,11556,324.8,335.0,317.0,317.0,46.224,0.0,1.0
2015-09-18,1.27,1.34,1.27,1.3,22212,317.5,335.0,317.5,325.0,88.848,0.0,1.0
2015-09-21,1.2921,1.2921,1.27,1.29,3268,323.025,323.025,317.5,322.5,13.072,0.0,1.0
2015-09-22,1.27,1.29,1.27,1.29,13294,317.5,322.5,317.5,322.5,53.176,0.0,1.0
2015-09-23,1.3086,1.3086,1.27,1.27,795,327.15,327.15,317.5,317.5,3.18,0.0,1.0
2015-09-24,1.2808,1.2808,1.2808,1.2808,2099,320.2,320.2,320.2,320.2,8.396,0.0,1.0
2015-09-25,1.2801,1.31,1.27,1.31,11979,320.025,327.5,317.5,327.5,47.916,0.0,1.0
2015-09-28,1.35,1.662,1.27,1.29,228294,337.5,415.5,317.5,322.5,913.176,0.0,1.0
2015-09-29,1.3,1.3,1.27,1.3,6062,325.0,325.0,317.5,325.0,24.248,0.0,1.0
2015-09-30,1.22,1.34,1.22,1.27,17601,305.0,335.0,305.0,317.5,70.404,0.0,1.0
2015-10-01,1.1555,1.24,1.1555,1.24,19582,288.875,310.0,288.875,310.0,78.328,0.0,1.0
2015-10-02,1.22,1.2201,1.15,1.15,4436,305.0,305.025,287.5,287.5,17.744,0.0,1.0
2015-10-05,1.25,1.26,1.2,1.22,8255,312.5,315.0,300.0,305.0,33.02,0.0,1.0
2015-10-06,1.3189,1.3189,1.17,1.25,6279,329.725,329.725,292.5,312.5,25.116,0.0,1.0
2015-10-07,1.28,1.31,1.23,1.31,2721,320.0,327.5,307.5,327.5,10.884,0.0,1.0
2015-10-08,1.31,1.32,1.28,1.32,4305,327.5,330.0,320.0,330.0,17.22,0.0,1.0
2015-10-09,1.22,1.2711,1.22,1.2711,2105,305.0,317.775,305.0,317.775,8.42,0.0,1.0
2015-10-12,1.18,1.27,1.18,1.27,3593,295.0,317.5,295.0,317.5,14.372,0.0,1.0
2015-10-13,1.19,1.2299,1.17,1.17,2528,297.5,307.475,292.5,292.5,10.112,0.0,1.0
2015-10-14,1.18,1.25,1.18,1.25,10048,295.0,312.5,295.0,312.5,40.192,0.0,1.0
2015-10-15,1.3,1.3,1.2,1.25,13120,325.0,325.0,300.0,312.5,52.48,0.0,1.0
2015-10-16,1.33,1.34,1.23,1.3,13481,332.5,335.0,307.5,325.0,53.924,0.0,1.0
2015-10-19,1.2855,1.35,1.22,1.35,6415,321.375,337.5,305.0,337.5,25.66,0.0,1.0
2015-10-20,1.25,1.26,1.2327,1.2327,6488,312.5,315.0,308.175,308.175,25.952,0.0,1.0
2015-10-21,1.25,1.28,1.19,1.23,8514,312.5,320.0,297.5,307.5,34.056,0.0,1.0
2015-10-22,1.196,1.2599,1.196,1.25,7004,299.0,314.975,299.0,312.5,28.016,0.0,1.0
2015-10-23,1.2199,1.22,1.19,1.2,4373,304.975,305.0,297.5,300.0,17.492,0.0,1.0
2015-10-26,1.2,1.21,1.14,1.1601,8368,300.0,302.5,285.0,290.025,33.472,0.0,1.0
2015-10-27,1.2,1.23,1.16,1.1621,4811,300.0,307.5,290.0,290.525,19.244,0.0,1.0
2015-10-28,1.2153,1.2153,1.17,1.17,2073,303.825,303.825,292.5,292.5,8.292,0.0,1.0
2015-10-29,1.17,1.1801,1.17,1.175,3358,292.5,295.025,292.5,293.75,13.432,0.0,1.0
2015-10-30,1.14,1.173,1.13,1.17,22167,285.0,293.25,282.5,292.5,88.668,0.0,1.0
2015-11-02,1.15,1.2199,1.15,1.19,3679,287.5,304.975,287.5,297.5,14.716,0.0,1.0
2015-11-03,1.16,1.2,1.15,1.1501,4590,290.0,300.0,287.5,287.525,18.36,0.0,1.0
2015-11-04,1.16,1.16,1.16,1.16,75,290.0,290.0,290.0,290.0,0.3,0.0,1.0
2015-11-05,1.32,1.59,1.29,1.59,46663,330.0,397.5,322.5,397.5,186.652,0.0,1.0
2015-11-06,1.21,1.29,1.15,1.29,15055,302.5,322.5,287.5,322.5,60.22,0.0,1.0
2015-11-09,1.16,1.28,1.16,1.25,10098,290.0,320.0,290.0,312.5,40.392,0.0,1.0
2015-11-10,1.1601,1.175,1.15,1.175,3061,290.025,293.75,287.5,293.75,12.244,0.0,1.0
2015-11-11,1.19,1.28,1.19,1.2,1020,297.5,320.0,297.5,300.0,4.08,0.0,1.0
2015-11-12,1.225,1.25,1.18,1.2,8976,306.25,312.5,295.0,300.0,35.904,0.0,1.0
2015-11-13,1.26,1.3298,1.2001,1.21,2359,315.0,332.45,300.025,302.5,9.436,0.0,1.0
2015-11-16,1.18,1.2,1.16,1.17,13341,295.0,300.0,290.0,292.5,53.364,0.0,1.0
2015-11-17,1.1701,1.1701,1.15,1.15,3338,292.525,292.525,287.5,287.5,13.352,0.0,1.0
2015-11-18,1.29,1.29,1.28,1.29,1234,322.5,322.5,320.0,322.5,4.936,0.0,1.0
2015-11-19,1.21,1.29,1.16,1.29,7751,302.5,322.5,290.0,322.5,31.004,0.0,1.0
2015-11-20,1.29,1.29,1.29,1.29,579,322.5,322.5,322.5,322.5,2.316,0.0,1.0
2015-11-23,1.28,1.3,1.16,1.3,10095,320.0,325.0,290.0,325.0,40.38,0.0,1.0
2015-11-24,1.3,1.3,1.29,1.3,1864,325.0,325.0,322.5,325.0,7.456,0.0,1.0
2015-11-25,1.2304,1.31,1.21,1.3,4406,307.6,327.5,302.5,325.0,17.624,0.0,1.0
2015-11-27,1.2304,1.2304,1.2304,1.2304,14,307.6,307.6,307.6,307.6,0.056,0.0,1.0
2015-11-30,1.1701,1.35,1.15,1.35,8672,292.525,337.5,287.5,337.5,34.688,0.0,1.0
2015-12-01,1.2199,1.2599,1.17,1.2599,4018,304.975,314.975,292.5,314.975,16.072,0.0,1.0
2015-12-02,1.25,1.25,1.19,1.23,2700,312.5,312.5,297.5,307.5,10.8,0.0,1.0
2015-12-03,1.2706,1.2706,1.18,1.18,203,317.65,317.65,295.0,295.0,0.812,0.0,1.0
2015-12-04,1.2521,1.2521,1.1901,1.1901,395,313.025,313.025,297.525,297.525,1.58,0.0,1.0
2015-12-07,1.18,1.27,1.17,1.25,5283,295.0,317.5,292.5,312.5,21.132,0.0,1.0
2015-12-08,1.18,1.18,1.18,1.18,43,295.0,295.0,295.0,295.0,0.172,0.0,1.0
2015-12-09,1.18,1.2001,1.18,1.2,5661,295.0,300.025,295.0,300.0,22.644,0.0,1.0
2015-12-10,1.1758,1.1758,1.1752,1.1752,862,293.95,293.95,293.8,293.8,3.448,0.0,1.0
2015-12-11,1.15,1.15,1.15,1.15,730,287.5,287.5,287.5,287.5,2.92,0.0,1.0
2015-12-14,1.15,1.2,1.15,1.15,5661,287.5,300.0,287.5,287.5,22.644,0.0,1.0
2015-12-15,1.1599,1.2,1.1599,1.16,9236,289.975,300.0,289.975,290.0,36.944,0.0,1.0
2015-12-16,1.16,1.17,1.15,1.16,9779,290.0,292.5,287.5,290.0,39.116,0.0,1.0
2015-12-17,1.1248,1.16,1.1248,1.1599,49533,281.2,290.0,281.2,289.975,198.132,0.0,1.0
2015-12-18,1.07,1.09,1.06,1.08,16415,267.5,272.5,265.0,270.0,65.66,0.0,1.0
2015-12-21,1.1099,1.1099,1.04,1.04,8579,277.475,277.475,260.0,260.0,34.316,0.0,1.0
2015-12-22,1.07,1.14,1.07,1.12,15632,267.5,285.0,267.5,280.0,62.528,0.0,1.0
2015-12-23,1.19,1.57,0.99,1.31,47671,297.5,392.5,247.5,327.5,190.684,0.0,1.0
2015-12-24,1.22,1.25,1.1499,1.25,27772,305.0,312.5,287.475,312.5,111.088,0.0,1.0
2015-12-28,1.16,1.231,1.16,1.2248,9302,290.0,307.75,290.0,306.2,37.208,0.0,1.0
2015-12-29,1.06,1.1364,0.773,1.07,15040,265.0,284.1,193.25,267.5,60.16,0.0,1.0
2015-12-30,1.07,1.11,1.04,1.11,2081,267.5,277.5,260.0,277.5,8.324,0.0,1.0
2015-12-31,1.07,1.1299,1.02,1.02,28290,267.5,282.475,255.0,255.0,113.16,0.0,1.0
2016-01-04,1.06,1.16,0.894,0.894,13192,265.0,290.0,223.5,223.5,52.768,0.0,1.0
2016-01-05,1.04,1.1701,1.01,1.1615,12485,260.0,292.525,252.5,290.375,49.94,0.0,1.0
2016-01-06,0.93,1.12,0.93,1.09,6120,232.5,280.0,232.5,272.5,24.48,0.0,1.0
2016-01-07,0.9739,1.04,0.95,0.95,3181,243.475,260.0,237.5,237.5,12.724,0.0,1.0
2016-01-08,0.95,1.05,0.95,1.05,1574,237.5,262.5,237.5,262.5,6.296,0.0,1.0
2016-01-11,1.0,1.07,0.9975,1.067,2626,250.0,267.5,249.375,266.75,10.504,0.0,1.0
2016-01-12,0.94,1.0,0.94,1.0,7836,235.0,250.0,235.0,250.0,31.344,0.0,1.0
2016-01-13,0.8399,0.96,0.8,0.95,44391,209.975,240.0,200.0,237.5,177.564,0.0,1.0
2016-01-14,0.97,0.9701,0.9,0.9003,17361,242.5,242.525,225.0,225.075,69.444,0.0,1.0
2016-01-15,0.97,1.05,0.96,1.01,13848,242.5,262.5,240.0,252.5,55.392,0.0,1.0
2016-01-19,0.97,0.97,0.97,0.97,384,242.5,242.5,242.5,242.5,1.536,0.0,1.0
2016-01-20,0.85,1.04,0.85,0.97,11433,212.5,260.0,212.5,242.5,45.732,0.0,1.0
2016-01-21,0.85,0.93,0.85,0.93,1919,212.5,232.5,212.5,232.5,7.676,0.0,1.0
2016-01-22,0.875,0.95,0.875,0.9499,4454,218.75,237.5,218.75,237.475,17.816,0.0,1.0
2016-01-25,0.9001,0.936,0.9001,0.9184,1836,225.025,234.0,225.025,229.6,7.344,0.0,1.0
2016-01-26,0.9015,0.92,0.89,0.9,4782,225.375,230.0,222.5,225.0,19.128,0.0,1.0
2016-01-27,0.95,0.95,0.947,0.947,1704,237.5,237.5,236.75,236.75,6.816,0.0,1.0
2016-01-28,0.93,0.94,0.84,0.93,2090,232.5,235.0,210.0,232.5,8.36,0.0,1.0
2016-01-29,0.8924,0.92,0.88,0.88,1384,223.1,230.0,220.0,220.0,5.536,0.0,1.0
2016-02-01,0.91,0.93,0.91,0.93,1468,227.5,232.5,227.5,232.5,5.872,0.0,1.0
2016-02-02,0.87,1.1,0.85,0.94,38794,217.5,275.0,212.5,235.0,155.176,0.0,1.0
2016-02-03,0.9001,0.9001,0.84,0.8401,2492,225.025,225.025,210.0,210.025,9.968,0.0,1.0
2016-02-04,0.8144,0.85,0.7585,0.85,58208,203.6,212.5,189.625,212.5,232.832,0.0,1.0
2016-02-05,0.7,0.73,0.43,0.5401,21296,175.0,182.5,107.5,135.025,85.184,0.0,1.0
2016-02-08,0.7201,0.7201,0.69,0.69,508,180.025,180.025,172.5,172.5,2.032,0.0,1.0
2016-02-09,0.622,0.745,0.6001,0.6001,5538,155.5,186.25,150.025,150.025,22.152,0.0,1.0
2016-02-10,0.7773,0.7773,0.65,0.68,689,194.325,194.325,162.5,170.0,2.756,0.0,1.0
2016-02-11,0.7556,0.7556,0.75,0.75,1204,188.9,188.9,187.5,187.5,4.816,0.0,1.0
2016-02-12,0.85,0.89,0.75,0.849,20410,212.5,222.5,187.5,212.25,81.64,0.0,1.0
2016-02-16,0.88,0.888,0.8201,0.888,3652,220.0,222.0,205.025,222.0,14.608,0.0,1.0
2016-02-17,0.9,0.9,0.84,0.8524,6347,225.0,225.0,210.0,213.1,25.388,0.0,1.0
2016-02-18,0.84,0.88,0.76,0.88,15966,210.0,220.0,190.0,220.0,63.864,0.0,1.0
2016-02-19,0.93,0.93,0.8466,0.88,8287,232.5,232.5,211.65,220.0,33.148,0.0,1.0
2016-02-22,0.93,0.93,0.9143,0.93,3942,232.5,232.5,228.575,232.5,15.768,0.0,1.0
2016-02-23,0.93,0.93,0.9299,0.93,1942,232.5,232.5,232.475,232.5,7.768,0.0,1.0
2016-02-24,0.9101,0.9101,0.91,0.91,2005,227.525,227.525,227.5,227.5,8.02,0.0,1.0
2016-02-25,0.9199,0.93,0.9199,0.923,8315,229.975,232.5,229.975,230.75,33.26,0.0,1.0
2016-02-26,0.94,0.94,0.9228,0.9232,1339,235.0,235.0,230.7,230.8,5.356,0.0,1.0
2016-02-29,0.8899,0.94,0.8452,0.94,3191,222.475,235.0,211.3,235.0,12.764,0.0,1.0
2016-03-01,0.881,0.9399,0.88,0.9,41521,220.25,234.975,220.0,225.0,166.084,0.0,1.0
2016-03-02,0.89,0.94,0.86,0.94,2727,222.5,235.0,215.0,235.0,10.908,0.0,1.0
2016-03-03,0.9,0.94,0.87,0.93,13238,225.0,235.0,217.5,232.5,52.952,0.0,1.0
2016-03-04,0.86,0.9399,0.86,0.9399,8350,215.0,234.975,215.0,234.975,33.4,0.0,1.0
2016-03-07,0.8484,0.8484,0.8395,0.8395,1406,212.1,212.1,209.875,209.875,5.624,0.0,1.0
2016-03-08,0.8437,0.8437,0.81,0.81,2138,210.925,210.925,202.5,202.5,8.552,0.0,1.0
2016-03-09,0.87,0.908,0.83,0.88,3812,217.5,227.0,207.5,220.0,15.248,0.0,1.0
2016-03-10,0.87,0.87,0.87,0.87,73,217.5,217.5,217.5,217.5,0.292,0.0,1.0
2016-03-11,0.879,0.879,0.85,0.85,1045,219.75,219.75,212.5,212.5,4.18,0.0,1.0
2016-03-14,0.82,0.844,0.82,0.844,19030,205.0,211.0,205.0,211.0,76.12,0.0,1.0
2016-03-15,0.8098,0.8098,0.78,0.78,1787,202.45,202.45,195.0,195.0,7.148,0.0,1.0
2016-03-16,0.8098,0.8098,0.8098,0.8098,45,202.45,202.45,202.45,202.45,0.18,0.0,1.0
2016-03-17,0.8098,0.8098,0.8098,0.8098,0,202.45,202.45,202.45,202.45,0,0.0,1.0
2016-03-18,0.821,0.821,0.79,0.79,762,205.25,205.25,197.5,197.5,3.048,0.0,1.0
2016-03-21,0.8499,0.86,0.8499,0.86,7065,212.475,215.0,212.475,215.0,28.26,0.0,1.0
2016-03-22,0.87,0.87,0.854,0.854,3396,217.5,217.5,213.5,213.5,13.584,0.0,1.0
2016-03-23,0.82,0.86,0.8111,0.8111,3725,205.0,215.0,202.775,202.775,14.9,0.0,1.0
2016-03-24,0.8074,0.8074,0.77,0.7701,849,201.85,201.85,192.5,192.525,3.396,0.0,1.0
2016-03-28,0.78,0.7858,0.7601,0.78,10176,195.0,196.45,190.025,195.0,40.704,0.0,1.0
2016-03-29,0.771,0.805,0.771,0.805,1631,192.75,201.25,192.75,201.25,6.524,0.0,1.0
2016-03-30,0.8074,0.8074,0.794,0.804,8327,201.85,201.85,198.5,201.0,33.308,0.0,1.0
2016-03-31,0.84,0.84,0.79,0.79,3056,210.0,210.0,197.5,197.5,12.224,0.0,1.0
2016-04-01,0.84,0.85,0.7905,0.85,5264,210.0,212.5,197.625,212.5,21.056,0.0,1.0
2016-04-04,0.8591,0.8591,0.84,0.8413,19546,214.775,214.775,210.0,210.325,78.184,0.0,1.0
2016-04-05,0.89,0.89,0.89,0.89,60,222.5,222.5,222.5,222.5,0.24,0.0,1.0
2016-04-06,0.84,0.89,0.84,0.89,42,210.0,222.5,210.0,222.5,0.168,0.0,1.0
2016-04-07,0.83,0.83,0.82,0.82,1596,207.5,207.5,205.0,205.0,6.384,0.0,1.0
2016-04-08,0.84,0.87,0.84,0.87,1525,210.0,217.5,210.0,217.5,6.1,0.0,1.0
2016-04-11,0.85,0.85,0.85,0.85,100,212.5,212.5,212.5,212.5,0.4,0.0,1.0
2016-04-12,0.84,0.85,0.84,0.84,5851,210.0,212.5,210.0,210.0,23.404,0.0,1.0
2016-04-13,0.89,0.89,0.85,0.85,314,222.5,222.5,212.5,212.5,1.256,0.0,1.0
2016-04-14,0.83,0.86,0.83,0.86,8242,207.5,215.0,207.5,215.0,32.968,0.0,1.0
2016-04-15,0.878,0.88,0.83,0.83,1428,219.5,220.0,207.5,207.5,5.712,0.0,1.0
2016-04-18,0.86,0.86,0.791,0.791,8249,215.0,215.0,197.75,197.75,32.996,0.0,1.0
2016-04-19,0.86,0.86,0.86,0.86,0,215.0,215.0,215.0,215.0,0,0.0,1.0
2016-04-20,0.8351,0.8351,0.8201,0.8235,4288,208.775,208.775,205.025,205.875,17.152,0.0,1.0
2016-04-21,0.831,0.878,0.831,0.878,1833,207.75,219.5,207.75,219.5,7.332,0.0,1.0
2016-04-22,0.8,0.855,0.8,0.855,7865,200.0,213.75,200.0,213.75,31.46,0.0,1.0
2016-04-25,0.83,0.83,0.829,0.829,2505,207.5,207.5,207.25,207.25,10.02,0.0,1.0
2016-04-26,0.84,0.8588,0.84,0.8537,5127,210.0,214.7,210.0,213.425,20.508,0.0,1.0
2016-04-27,0.84,0.84,0.84,0.84,145,210.0,210.0,210.0,210.0,0.58,0.0,1.0
2016-04-28,0.84,0.84,0.83,0.83,592,210.0,210.0,207.5,207.5,2.368,0.0,1.0
2016-04-29,0.83,0.83,0.83,0.83,653,207.5,207.5,207.5,207.5,2.612,0.0,1.0
2016-05-02,0.78,0.8495,0.78,0.83,16632,195.0,212.375,195.0,207.5,66.528,0.0,1.0
2016-05-03,0.78,0.8,0.78,0.7811,20763,195.0,200.0,195.0,195.275,83.052,0.0,1.0
2016-05-04,0.76,0.76,0.76,0.76,7925,190.0,190.0,190.0,190.0,31.7,0.0,1.0
2016-05-05,0.7511,0.8,0.7511,0.8,36634,187.775,200.0,187.775,200.0,146.536,0.0,1.0
2016-05-06,0.7829,0.8,0.751,0.751,17407,195.725,200.0,187.75,187.75,69.628,0.0,1.0
2016-05-09,0.7999,0.8,0.7601,0.8,17113,199.975,200.0,190.025,200.0,68.452,0.0,1.0
2016-05-10,0.7298,0.751,0.57,0.751,131383,182.45,187.75,142.5,187.75,525.532,0.0,1.0
2016-05-11,0.7532,0.78,0.7,0.78,20333,188.3,195.0,175.0,195.0,81.332,0.0,1.0
2016-05-12,0.77,0.77,0.74,0.7489,1405,192.5,192.5,185.0,187.225,5.62,0.0,1.0
2016-05-13,0.75,0.7595,0.74,0.7401,9819,187.5,189.875,185.0,185.025,39.276,0.0,1.0
2016-05-16,0.74,0.79,0.74,0.74,31631,185.0,197.5,185.0,185.0,126.524,0.0,1.0
2016-05-17,0.73,0.78,0.73,0.78,3639,182.5,195.0,182.5,195.0,14.556,0.0,1.0
2016-05-18,0.76,0.76,0.76,0.76,100,190.0,190.0,190.0,190.0,0.4,0.0,1.0
2016-05-19,0.73,0.73,0.73,0.73,135,182.5,182.5,182.5,182.5,0.54,0.0,1.0
2016-05-20,0.75,0.76,0.73,0.76,7084,187.5,190.0,182.5,190.0,28.336,0.0,1.0
2016-05-23,0.74,0.74,0.74,0.74,100,185.0,185.0,185.0,185.0,0.4,0.0,1.0
2016-05-24,0.74,0.74,0.69,0.69,821,185.0,185.0,172.5,172.5,3.284,0.0,1.0
2016-05-25,0.76,0.78,0.76,0.76,2935,190.0,195.0,190.0,190.0,11.74,0.0,1.0
2016-05-26,0.75,0.7564,0.75,0.7564,900,187.5,189.1,187.5,189.1,3.6,0.0,1.0
2016-05-27,0.7516,0.76,0.75,0.76,3474,187.9,190.0,187.5,190.0,13.896,0.0,1.0
2016-05-31,0.75,0.764,0.74,0.74,38766,187.5,191.0,185.0,185.0,155.064,0.0,1.0
2016-06-01,0.79,0.79,0.75,0.75,11854,197.5,197.5,187.5,187.5,47.416,0.0,1.0
2016-06-02,0.77,0.8,0.77,0.8,655,192.5,200.0,192.5,200.0,2.62,0.0,1.0
2016-06-03,0.736,0.736,0.736,0.736,100,184.0,184.0,184.0,184.0,0.4,0.0,1.0
2016-06-06,0.736,0.736,0.736,0.736,0,184.0,184.0,184.0,184.0,0,0.0,1.0
2016-06-07,1.05,1.0684,0.75,0.75,475275,262.5,267.1,187.5,187.5,1901.1,0.0,1.0
2016-06-08,1.5451,3.47,1.45,2.85,10895062,386.275,867.5,362.5,712.5,43580.248,0.0,1.0
2016-06-09,1.11,1.59,1.0411,1.54,1361616,277.5,397.5,260.275,385.0,5446.464,0.0,1.0
2016-06-10,1.14,1.29,1.015,1.11,647378,285.0,322.5,253.75,277.5,2589.512,0.0,1.0
2016-06-13,1.22,1.35,1.09,1.09,466859,305.0,337.5,272.5,272.5,1867.436,0.0,1.0
2016-06-14,1.12,1.22,1.1,1.2,184371,280.0,305.0,275.0,300.0,737.484,0.0,1.0
2016-06-15,1.03,1.19,1.01,1.19,192654,257.5,297.5,252.5,297.5,770.616,0.0,1.0
2016-06-16,1.15,1.28,1.0,1.0,805303,287.5,320.0,250.0,250.0,3221.212,0.0,1.0
2016-06-17,1.1,1.159,1.07,1.13,154360,275.0,289.75,267.5,282.5,617.44,0.0,1.0
2016-06-20,1.28,1.53,1.03,1.08,3708012,320.0,382.5,257.5,270.0,14832.048,0.0,1.0
2016-06-21,1.16,1.235,1.1,1.19,591420,290.0,308.75,275.0,297.5,2365.68,0.0,1.0
2016-06-22,1.15,1.21,1.1,1.21,169937,287.5,302.5,275.0,302.5,679.748,0.0,1.0
2016-06-23,1.1,1.1699,1.1,1.15,59553,275.0,292.475,275.0,287.5,238.212,0.0,1.0
2016-06-24,1.08,1.14,1.02,1.07,125011,270.0,285.0,255.0,267.5,500.044,0.0,1.0
2016-06-27,1.05,1.1,1.02,1.08,82113,262.5,275.0,255.0,270.0,328.452,0.0,1.0
2016-06-28,1.15,1.2,1.0501,1.06,639263,287.5,300.0,262.525,265.0,2557.052,0.0,1.0
2016-06-29,1.0899,1.18,1.03,1.13,180391,272.475,295.0,257.5,282.5,721.564,0.0,1.0
2016-06-30,1.06,1.12,1.02,1.06,142011,265.0,280.0,255.0,265.0,568.044,0.0,1.0
2016-07-01,1.09,1.09,1.05,1.07,83238,272.5,272.5,262.5,267.5,332.952,0.0,1.0
2016-07-05,1.05,1.09,1.0412,1.09,34702,262.5,272.5,260.3,272.5,138.808,0.0,1.0
2016-07-06,0.96,1.07,0.945,1.07,147897,240.0,267.5,236.25,267.5,591.588,0.0,1.0
2016-07-07,1.05,1.58,0.99,1.38,8514311,262.5,395.0,247.5,345.0,34057.244,0.0,1.0
2016-07-08,0.97,1.06,0.9405,1.06,749391,242.5,265.0,235.125,265.0,2997.564,0.0,1.0
2016-07-11,0.9202,1.02,0.92,1.0,306362,230.05,255.0,230.0,250.0,1225.448,0.0,1.0
2016-07-12,0.91,0.948,0.81,0.93,295849,227.5,237.0,202.5,232.5,1183.396,0.0,1.0
2016-07-13,0.915,0.96,0.89,0.92,293333,228.75,240.0,222.5,230.0,1173.332,0.0,1.0
2016-07-14,0.873,0.92,0.8171,0.92,82271,218.25,230.0,204.275,230.0,329.084,0.0,1.0
2016-07-15,0.9201,0.97,0.83,0.88,218040,230.025,242.5,207.5,220.0,872.16,0.0,1.0
2016-07-18,0.905,0.93,0.8953,0.905,53036,226.25,232.5,223.825,226.25,212.144,0.0,1.0
2016-07-19,0.96,1.31,0.95,1.09,4931075,240.0,327.5,237.5,272.5,19724.3,0.0,1.0
2016-07-20,0.97,1.02,0.93,1.0,360746,242.5,255.0,232.5,250.0,1442.984,0.0,1.0
2016-07-21,0.902,1.01,0.88,0.98,811559,225.5,252.5,220.0,245.0,3246.236,0.0,1.0
2016-07-22,0.885,0.94,0.88,0.94,220558,221.25,235.0,220.0,235.0,882.232,0.0,1.0
2016-07-25,0.9,1.07,0.86,1.06,913891,225.0,267.5,215.0,265.0,3655.564,0.0,1.0
2016-07-26,0.8595,0.91,0.84,0.91,292972,214.875,227.5,210.0,227.5,1171.888,0.0,1.0
2016-07-27,0.869,0.91,0.834,0.8546,381322,217.25,227.5,208.5,213.65,1525.288,0.0,1.0
2016-07-28,0.8587,0.869,0.834,0.8536,56577,214.675,217.25,208.5,213.4,226.308,0.0,1.0
2016-07-29,0.8451,0.87,0.8202,0.87,150398,211.275,217.5,205.05,217.5,601.592,0.0,1.0
2016-08-01,0.905,0.91,0.8451,0.8451,242743,226.25,227.5,211.275,211.275,970.972,0.0,1.0
2016-08-02,0.8682,0.93,0.85,0.93,190118,217.05,232.5,212.5,232.5,760.472,0.0,1.0
2016-08-03,0.86,0.8999,0.84,0.85,122585,215.0,224.975,210.0,212.5,490.34,0.0,1.0
2016-08-04,0.91,1.15,0.85,0.88,1645333,227.5,287.5,212.5,220.0,6581.332,0.0,1.0
2016-08-05,0.86,0.899,0.83,0.88,421027,215.0,224.75,207.5,220.0,1684.108,0.0,1.0
2016-08-08,0.8644,0.89,0.8531,0.86,86129,216.1,222.5,213.275,215.0,344.516,0.0,1.0
2016-08-09,0.845,0.89,0.845,0.8634,316535,211.25,222.5,211.25,215.85,1266.14,0.0,1.0
2016-08-10,0.8,0.88,0.7807,0.88,444485,200.0,220.0,195.175,220.0,1777.94,0.0,1.0
2016-08-11,0.81,0.841,0.801,0.84,114688,202.5,210.25,200.25,210.0,458.752,0.0,1.0
2016-08-12,0.84,0.8599,0.8201,0.84,129190,210.0,214.975,205.025,210.0,516.76,0.0,1.0
2016-08-15,0.8498,0.8698,0.8204,0.8698,185096,212.45,217.45,205.1,217.45,740.384,0.0,1.0
2016-08-16,0.83,0.8569,0.8,0.8,201426,207.5,214.225,200.0,200.0,805.704,0.0,1.0
2016-08-17,0.836,0.85,0.79,0.8001,192019,209.0,212.5,197.5,200.025,768.076,0.0,1.0
2016-08-18,0.84,0.84,0.8001,0.8202,54043,210.0,210.0,200.025,205.05,216.172,0.0,1.0
2016-08-19,0.82,0.84,0.8,0.84,54254,205.0,210.0,200.0,210.0,217.016,0.0,1.0
2016-08-22,0.818,0.82,0.8,0.8,40242,204.5,205.0,200.0,200.0,160.968,0.0,1.0
2016-08-23,0.7902,0.8148,0.79,0.791,84800,197.55,203.7,197.5,197.75,339.2,0.0,1.0
2016-08-24,0.7725,0.83,0.77,0.801,170028,193.125,207.5,192.5,200.25,680.112,0.0,1.0
2016-08-25,0.7794,0.7999,0.77,0.7999,79801,194.85,199.975,192.5,199.975,319.204,0.0,1.0
2016-08-26,0.761,0.79,0.761,0.761,95618,190.25,197.5,190.25,190.25,382.472,0.0,1.0
2016-08-29,0.77,0.7894,0.76,0.76,17316,192.5,197.35,190.0,190.0,69.264,0.0,1.0
2016-08-30,0.79,0.7989,0.7601,0.7799,24046,197.5,199.725,190.025,194.975,96.184,0.0,1.0
2016-08-31,0.78,0.782,0.76,0.7623,13077,195.0,195.5,190.0,190.575,52.308,0.0,1.0
2016-09-01,0.7789,0.7789,0.7633,0.7633,4880,194.725,194.725,190.825,190.825,19.52,0.0,1.0
2016-09-02,0.835,0.86,0.76,0.7699,327948,208.75,215.0,190.0,192.475,1311.792,0.0,1.0
2016-09-06,0.79,0.83,0.78,0.83,197582,197.5,207.5,195.0,207.5,790.328,0.0,1.0
2016-09-07,0.7977,0.81,0.7977,0.81,11067,199.425,202.5,199.425,202.5,44.268,0.0,1.0
2016-09-08,0.8197,0.82,0.8001,0.8095,24192,204.925,205.0,200.025,202.375,96.768,0.0,1.0
2016-09-09,0.8111,0.8299,0.81,0.81,32126,202.775,207.475,202.5,202.5,128.504,0.0,1.0
2016-09-12,0.83,0.8448,0.81,0.81,94327,207.5,211.2,202.5,202.5,377.308,0.0,1.0
2016-09-13,0.84,0.84,0.8101,0.8101,7022,210.0,210.0,202.525,202.525,28.088,0.0,1.0
2016-09-14,0.82,0.84,0.8103,0.8183,23065,205.0,210.0,202.575,204.575,92.26,0.0,1.0
2016-09-15,0.8105,0.8159,0.8105,0.8115,11182,202.625,203.975,202.625,202.875,44.728,0.0,1.0
2016-09-16,0.772,0.8239,0.77,0.8105,29650,193.0,205.975,192.5,202.625,118.6,0.0,1.0
2016-09-19,0.8001,0.823,0.7701,0.7701,34873,200.025,205.75,192.525,192.525,139.492,0.0,1.0
2016-09-20,0.781,0.8092,0.781,0.7902,3966,195.25,202.3,195.25,197.55,15.864,0.0,1.0
2016-09-21,0.793,0.82,0.77,0.82,57950,198.25,205.0,192.5,205.0,231.8,0.0,1.0
2016-09-22,0.8,0.804,0.781,0.804,34275,200.0,201.0,195.25,201.0,137.1,0.0,1.0
2016-09-23,0.791,0.805,0.7901,0.8049,44498,197.75,201.25,197.525,201.225,177.992,0.0,1.0
2016-09-26,0.7898,0.7922,0.77,0.7922,13456,197.45,198.05,192.5,198.05,53.824,0.0,1.0
2016-09-27,0.8194,0.8279,0.7721,0.7897,343056,204.85,206.975,193.025,197.425,1372.224,0.0,1.0
2016-09-28,0.79,0.8373,0.78,0.8373,139923,197.5,209.325,195.0,209.325,559.692,0.0,1.0
2016-09-29,0.7694,0.8096,0.75,0.79,36235,192.35,202.4,187.5,197.5,144.94,0.0,1.0
2016-09-30,0.79,0.79,0.775,0.775,24159,197.5,197.5,193.75,193.75,96.636,0.0,1.0
2016-10-03,0.76,0.79,0.7501,0.7839,10115,190.0,197.5,187.525,195.975,40.46,0.0,1.0
2016-10-04,0.785,0.7899,0.76,0.7899,37837,196.25,197.475,190.0,197.475,151.348,0.0,1.0
2016-10-05,0.79,0.7913,0.77,0.77,17940,197.5,197.825,192.5,192.5,71.76,0.0,1.0
2016-10-06,0.78,0.7863,0.77,0.7701,14391,195.0,196.575,192.5,192.525,57.564,0.0,1.0
2016-10-07,0.7501,0.7944,0.7501,0.7944,70848,187.525,198.6,187.525,198.6,283.392,0.0,1.0
2016-10-10,0.7651,0.7739,0.765,0.77,7085,191.275,193.475,191.25,192.5,28.34,0.0,1.0
2016-10-11,0.76,0.7749,0.7501,0.7651,49439,190.0,193.725,187.525,191.275,197.756,0.0,1.0
2016-10-12,0.76,0.775,0.76,0.76,30218,190.0,193.75,190.0,190.0,120.872,0.0,1.0
2016-10-13,0.74,0.7516,0.73,0.7301,17615,185.0,187.9,182.5,182.525,70.46,0.0,1.0
2016-10-14,0.73,0.76,0.7101,0.7101,20079,182.5,190.0,177.525,177.525,80.316,0.0,1.0
2016-10-17,0.69,0.728,0.626,0.7137,42149,172.5,182.0,156.5,178.425,168.596,0.0,1.0
2016-10-18,0.6795,0.7171,0.67,0.67,47702,169.875,179.275,167.5,167.5,190.808,0.0,1.0
2016-10-19,0.702,0.7279,0.67,0.68,102811,175.5,181.975,167.5,170.0,411.244,0.0,1.0
2016-10-20,0.69,0.71,0.6751,0.71,9991,172.5,177.5,168.775,177.5,39.964,0.0,1.0
2016-10-21,0.698,0.705,0.6751,0.7011,34953,174.5,176.25,168.775,175.275,139.812,0.0,1.0
2016-10-24,0.71,0.71,0.6761,0.7047,10218,177.5,177.5,169.025,176.175,40.872,0.0,1.0
2016-10-25,0.67,0.71,0.67,0.6959,8965,167.5,177.5,167.5,173.975,35.86,0.0,1.0
2016-10-26,0.64,0.7,0.64,0.7,100725,160.0,175.0,160.0,175.0,402.9,0.0,1.0
2016-10-27,0.65,0.6721,0.61,0.672,27368,162.5,168.025,152.5,168.0,109.472,0.0,1.0
2016-10-28,0.62,0.68,0.572,0.68,41431,155.0,170.0,143.0,170.0,165.724,0.0,1.0
2016-10-31,0.6211,0.651,0.55,0.651,31555,155.275,162.75,137.5,162.75,126.22,0.0,1.0
2016-11-01,0.6265,0.638,0.5813,0.5813,21460,156.625,159.5,145.325,145.325,85.84,0.0,1.0
2016-11-02,0.6,0.64,0.58,0.621,33336,150.0,160.0,145.0,155.25,133.344,0.0,1.0
2016-11-03,0.58,0.658,0.57,0.58,33245,145.0,164.5,142.5,145.0,132.98,0.0,1.0
2016-11-04,0.4527,0.57,0.43,0.55,119013,113.175,142.5,107.5,137.5,476.052,0.0,1.0
2016-11-07,0.538,0.538,0.4754,0.4754,70586,134.5,134.5,118.85,118.85,282.344,0.0,1.0
2016-11-08,0.52,0.54,0.5,0.54,33326,130.0,135.0,125.0,135.0,133.304,0.0,1.0
2016-11-09,0.49,0.55,0.4512,0.55,54000,122.5,137.5,112.8,137.5,216,0.0,1.0
2016-11-10,0.49,0.5,0.48,0.48,36172,122.5,125.0,120.0,120.0,144.688,0.0,1.0
2016-11-11,0.48,0.5124,0.48,0.509,17879,120.0,128.1,120.0,127.25,71.516,0.0,1.0
2016-11-14,0.51,0.525,0.51,0.5166,17659,127.5,131.25,127.5,129.15,70.636,0.0,1.0
2016-11-15,0.65,0.7,0.52,0.52,234396,162.5,175.0,130.0,130.0,937.584,0.0,1.0
2016-11-16,0.6398,0.69,0.5906,0.69,44246,159.95,172.5,147.65,172.5,176.984,0.0,1.0
2016-11-17,0.6779,0.68,0.6401,0.6401,120030,169.475,170.0,160.025,160.025,480.12,0.0,1.0
2016-11-18,0.65,0.7,0.6044,0.7,37819,162.5,175.0,151.1,175.0,151.276,0.0,1.0
2016-11-21,0.65,0.651,0.6,0.6,42941,162.5,162.75,150.0,150.0,171.764,0.0,1.0
2016-11-22,0.6599,0.67,0.5916,0.67,16155,164.975,167.5,147.9,167.5,64.62,0.0,1.0
2016-11-23,0.6499,0.6499,0.6009,0.6009,27130,162.475,162.475,150.225,150.225,108.52,0.0,1.0
2016-11-25,0.6799,0.68,0.62,0.62,14618,169.975,170.0,155.0,155.0,58.472,0.0,1.0
2016-11-28,0.67,0.7,0.66,0.6683,79879,167.5,175.0,165.0,167.075,319.516,0.0,1.0
2016-11-29,0.6203,0.6601,0.61,0.6253,24491,155.075,165.025,152.5,156.325,97.964,0.0,1.0
2016-11-30,0.63,0.65,0.6201,0.63,23143,157.5,162.5,155.025,157.5,92.572,0.0,1.0
2016-12-01,0.63,0.64,0.6021,0.64,9740,157.5,160.0,150.525,160.0,38.96,0.0,1.0
2016-12-02,0.61,0.6487,0.61,0.62,10687,152.5,162.175,152.5,155.0,42.748,0.0,1.0
2016-12-05,0.68,0.7,0.61,0.61,26774,170.0,175.0,152.5,152.5,107.096,0.0,1.0
2016-12-06,0.66,0.68,0.6101,0.68,59804,165.0,170.0,152.525,170.0,239.216,0.0,1.0
2016-12-07,0.695,0.72,0.67,0.7,156569,173.75,180.0,167.5,175.0,626.276,0.0,1.0
2016-12-08,0.6814,0.71,0.6814,0.69,63954,170.35,177.5,170.35,172.5,255.816,0.0,1.0
2016-12-09,0.6601,0.69,0.6601,0.69,66265,165.025,172.5,165.025,172.5,265.06,0.0,1.0
2016-12-12,0.6298,0.6799,0.61,0.6799,78784,157.45,169.975,152.5,169.975,315.136,0.0,1.0
2016-12-13,0.69,0.71,0.6101,0.6101,77994,172.5,177.5,152.525,152.525,311.976,0.0,1.0
2016-12-14,0.7,0.71,0.66,0.68,99287,175.0,177.5,165.0,170.0,397.148,0.0,1.0
2016-12-15,0.68,0.71,0.6132,0.71,47559,170.0,177.5,153.3,177.5,190.236,0.0,1.0
2016-12-16,0.67,0.67,0.6201,0.66,20484,167.5,167.5,155.025,165.0,81.936,0.0,1.0
2016-12-19,0.66,0.68,0.6217,0.68,14407,165.0,170.0,155.425,170.0,57.628,0.0,1.0
2016-12-20,0.64,0.6634,0.625,0.625,36186,160.0,165.85,156.25,156.25,144.744,0.0,1.0
2016-12-21,0.68,0.73,0.625,0.6412,382105,170.0,182.5,156.25,160.3,1528.42,0.0,1.0
2016-12-22,0.66,0.6862,0.66,0.68,14232,165.0,171.55,165.0,170.0,56.928,0.0,1.0
2016-12-23,0.6622,0.7099,0.66,0.7,25821,165.55,177.475,165.0,175.0,103.284,0.0,1.0
2016-12-27,0.64,0.7,0.64,0.7,28653,160.0,175.0,160.0,175.0,114.612,0.0,1.0
2016-12-28,0.6684,0.67,0.64,0.64,42584,167.1,167.5,160.0,160.0,170.336,0.0,1.0
2016-12-29,0.64,0.6667,0.64,0.6599,28942,160.0,166.675,160.0,164.975,115.768,0.0,1.0
2016-12-30,0.6424,0.67,0.63,0.67,10204,160.6,167.5,157.5,167.5,40.816,0.0,1.0
2017-01-03,0.66,0.66,0.626,0.6426,21133,165.0,165.0,156.5,160.65,84.532,0.0,1.0
2017-01-04,0.63,0.685,0.6219,0.67,35681,157.5,171.25,155.475,167.5,142.724,0.0,1.0
2017-01-05,0.6604,0.67,0.6573,0.6573,7814,165.1,167.5,164.325,164.325,31.256,0.0,1.0
2017-01-06,0.671,0.703,0.66,0.66,71438,167.75,175.75,165.0,165.0,285.752,0.0,1.0
2017-01-09,0.67,0.71,0.67,0.7,79272,167.5,177.5,167.5,175.0,317.088,0.0,1.0
2017-01-10,0.6994,0.71,0.68,0.6998,30601,174.85,177.5,170.0,174.95,122.404,0.0,1.0
2017-01-11,0.7401,0.778,0.695,0.7089,337745,185.025,194.5,173.75,177.225,1350.98,0.0,1.0
2017-01-12,0.7,0.74,0.6804,0.74,51435,175.0,185.0,170.1,185.0,205.74,0.0,1.0
2017-01-13,0.7165,0.738,0.6999,0.6999,28990,179.125,184.5,174.975,174.975,115.96,0.0,1.0
2017-01-17,0.73,0.75,0.68,0.75,66324,182.5,187.5,170.0,187.5,265.296,0.0,1.0
2017-01-18,0.69,0.73,0.671,0.73,30347,172.5,182.5,167.75,182.5,121.388,0.0,1.0
2017-01-19,0.72,0.7277,0.69,0.7277,23893,180.0,181.925,172.5,181.925,95.572,0.0,1.0
2017-01-20,0.6932,0.72,0.69,0.72,45451,173.3,180.0,172.5,180.0,181.804,0.0,1.0
2017-01-23,0.74,0.77,0.7,0.7,171588,185.0,192.5,175.0,175.0,686.352,0.0,1.0
2017-01-24,0.76,0.78,0.7151,0.7499,149611,190.0,195.0,178.775,187.475,598.444,0.0,1.0
2017-01-25,0.75,0.78,0.74,0.78,40479,187.5,195.0,185.0,195.0,161.916,0.0,1.0
2017-01-26,0.735,0.77,0.7269,0.77,45754,183.75,192.5,181.725,192.5,183.016,0.0,1.0
2017-01-27,0.77,0.7799,0.7301,0.7579,50346,192.5,194.975,182.525,189.475,201.384,0.0,1.0
2017-01-30,0.7,0.78,0.67,0.78,228969,175.0,195.0,167.5,195.0,915.876,0.0,1.0
2017-01-31,0.6998,0.7001,0.6601,0.7001,114080,174.95,175.025,165.025,175.025,456.32,0.0,1.0
2017-02-01,0.63,0.7098,0.6202,0.6999,107457,157.5,177.45,155.05,174.975,429.828,0.0,1.0
2017-02-02,0.6363,0.7038,0.63,0.63,46242,159.075,175.95,157.5,157.5,184.968,0.0,1.0
2017-02-03,0.6303,0.66,0.6213,0.6334,46018,157.575,165.0,155.325,158.35,184.072,0.0,1.0
2017-02-06,0.65,0.66,0.62,0.6407,53847,162.5,165.0,155.0,160.175,215.388,0.0,1.0
2017-02-07,0.635,0.64,0.62,0.64,64293,158.75,160.0,155.0,160.0,257.172,0.0,1.0
2017-02-08,0.6297,0.65,0.62,0.62,36256,157.425,162.5,155.0,155.0,145.024,0.0,1.0
2017-02-09,0.625,0.66,0.625,0.66,43785,156.25,165.0,156.25,165.0,175.14,0.0,1.0
2017-02-10,0.6333,0.65,0.625,0.65,41642,158.325,162.5,156.25,162.5,166.568,0.0,1.0
2017-02-13,0.6701,0.68,0.64,0.64,144648,167.525,170.0,160.0,160.0,578.592,0.0,1.0
2017-02-14,0.702,0.76,0.685,0.76,359723,175.5,190.0,171.25,190.0,1438.892,0.0,1.0
2017-02-15,0.7131,0.7356,0.7,0.73,64055,178.275,183.9,175.0,182.5,256.22,0.0,1.0
2017-02-16,0.6722,0.7299,0.671,0.7299,134636,168.05,182.475,167.75,182.475,538.544,0.0,1.0
2017-02-17,0.651,0.69,0.65,0.68,93049,162.75,172.5,162.5,170.0,372.196,0.0,1.0
2017-02-21,0.635,0.67,0.62,0.6515,109379,158.75,167.5,155.0,162.875,437.516,0.0,1.0
2017-02-22,0.6262,0.66,0.626,0.626,39330,156.55,165.0,156.5,156.5,157.32,0.0,1.0
2017-02-23,0.6519,0.66,0.63,0.6575,32001,162.975,165.0,157.5,164.375,128.004,0.0,1.0
2017-02-24,0.621,0.7116,0.62,0.6338,788192,155.25,177.9,155.0,158.45,3152.768,0.0,1.0
2017-02-27,0.7,0.7,0.622,0.64,247210,175.0,175.0,155.5,160.0,988.84,0.0,1.0
2017-02-28,0.6501,0.7098,0.65,0.67,41732,162.525,177.45,162.5,167.5,166.928,0.0,1.0
2017-03-01,0.72,0.73,0.64,0.645,1291704,180.0,182.5,160.0,161.25,5166.816,0.0,1.0
2017-03-02,0.879,0.88,0.701,0.701,1529956,219.75,220.0,175.25,175.25,6119.824,0.0,1.0
2017-03-03,0.8337,0.9381,0.722,0.85,1869952,208.425,234.525,180.5,212.5,7479.808,0.0,1.0
2017-03-06,0.8355,0.87,0.77,0.8,642053,208.875,217.5,192.5,200.0,2568.212,0.0,1.0
2017-03-07,0.851,0.96,0.7825,0.87,2093420,212.75,240.0,195.625,217.5,8373.68,0.0,1.0
2017-03-08,0.8492,0.9081,0.82,0.87,466552,212.3,227.025,205.0,217.5,1866.208,0.0,1.0
2017-03-09,0.835,0.8663,0.782,0.85,314377,208.75,216.575,195.5,212.5,1257.508,0.0,1.0
2017-03-10,0.86,0.8788,0.81,0.8703,438056,215.0,219.7,202.5,217.575,1752.224,0.0,1.0
2017-03-13,0.91,1.02,0.83,0.89,2224880,227.5,255.0,207.5,222.5,8899.52,0.0,1.0
2017-03-14,0.8991,0.94,0.82,0.86,592127,224.775,235.0,205.0,215.0,2368.508,0.0,1.0
2017-03-15,0.8984,0.9188,0.85,0.9188,113971,224.6,229.7,212.5,229.7,455.884,0.0,1.0
2017-03-16,0.88,0.9,0.8552,0.9,154774,220.0,225.0,213.8,225.0,619.096,0.0,1.0
2017-03-17,0.85,0.8887,0.85,0.87,134645,212.5,222.175,212.5,217.5,538.58,0.0,1.0
2017-03-20,0.82,0.8699,0.82,0.8688,139915,205.0,217.475,205.0,217.2,559.66,0.0,1.0
2017-03-21,0.78,0.8399,0.77,0.8399,187148,195.0,209.975,192.5,209.975,748.592,0.0,1.0
2017-03-22,0.7999,0.84,0.762,0.8085,85525,199.975,210.0,190.5,202.125,342.1,0.0,1.0
2017-03-23,0.79,0.82,0.7803,0.82,35102,197.5,205.0,195.075,205.0,140.408,0.0,1.0
2017-03-24,0.817,0.817,0.79,0.81,46241,204.25,204.25,197.5,202.5,184.964,0.0,1.0
2017-03-27,0.8002,0.83,0.79,0.82,143696,200.05,207.5,197.5,205.0,574.784,0.0,1.0
2017-03-28,0.8389,0.8389,0.8,0.81,87118,209.725,209.725,200.0,202.5,348.472,0.0,1.0
2017-03-29,0.825,0.84,0.8072,0.84,53624,206.25,210.0,201.8,210.0,214.496,0.0,1.0
2017-03-30,0.82,0.84,0.79,0.818,47380,205.0,210.0,197.5,204.5,189.52,0.0,1.0
2017-03-31,0.834,0.834,0.79,0.8,29320,208.5,208.5,197.5,200.0,117.28,0.0,1.0
2017-04-03,0.827,0.827,0.7905,0.8136,62996,206.75,206.75,197.625,203.4,251.984,0.0,1.0
2017-04-04,0.8,0.81,0.7914,0.8099,28393,200.0,202.5,197.85,202.475,113.572,0.0,1.0
2017-04-05,0.765,0.803,0.76,0.793,132885,191.25,200.75,190.0,198.25,531.54,0.0,1.0
2017-04-06,0.77,0.7902,0.76,0.76,18339,192.5,197.55,190.0,190.0,73.356,0.0,1.0
2017-04-07,0.78,0.79,0.77,0.7712,19055,195.0,197.5,192.5,192.8,76.22,0.0,1.0
2017-04-10,0.7915,0.8,0.78,0.78,18014,197.875,200.0,195.0,195.0,72.056,0.0,1.0
2017-04-11,0.8,0.88,0.77,0.79,414633,200.0,220.0,192.5,197.5,1658.532,0.0,1.0
2017-04-12,0.7893,0.802,0.76,0.8,116214,197.325,200.5,190.0,200.0,464.856,0.0,1.0
2017-04-13,0.7601,0.7995,0.76,0.79,64387,190.025,199.875,190.0,197.5,257.548,0.0,1.0
2017-04-17,0.755,0.7616,0.75,0.7601,25328,188.75,190.4,187.5,190.025,101.312,0.0,1.0
2017-04-18,0.75,0.7598,0.75,0.755,27917,187.5,189.95,187.5,188.75,111.668,0.0,1.0
2017-04-19,0.75,0.7598,0.75,0.75,23761,187.5,189.95,187.5,187.5,95.044,0.0,1.0
2017-04-20,0.7401,0.76,0.737,0.75,21848,185.025,190.0,184.25,187.5,87.392,0.0,1.0
2017-04-21,0.721501,0.76,0.721501,0.74,103262,180.37525,190.0,180.37525,185.0,413.048,0.0,1.0
2017-04-24,0.73,0.7578,0.7205,0.7205,16221,182.5,189.45,180.125,180.125,64.884,0.0,1.0
2017-04-25,0.76,0.76,0.71,0.73,26853,190.0,190.0,177.5,182.5,107.412,0.0,1.0
2017-04-26,0.76,0.7801,0.7451,0.7451,28756,190.0,195.025,186.275,186.275,115.024,0.0,1.0
2017-04-27,0.758,0.76,0.74,0.76,15792,189.5,190.0,185.0,190.0,63.168,0.0,1.0
2017-04-28,0.76,0.76,0.74,0.76,11827,190.0,190.0,185.0,190.0,47.308,0.0,1.0
2017-05-01,0.7577,0.76,0.74,0.7506,24034,189.425,190.0,185.0,187.65,96.136,0.0,1.0
2017-05-02,0.75,0.7729,0.75,0.76,53143,187.5,193.225,187.5,190.0,212.572,0.0,1.0
2017-05-03,0.75,0.77,0.75,0.7501,13414,187.5,192.5,187.5,187.525,53.656,0.0,1.0
2017-05-04,0.76,0.7899,0.751,0.7768,31918,190.0,197.475,187.75,194.2,127.672,0.0,1.0
2017-05-05,0.79,0.79,0.76,0.773634,14179,197.5,197.5,190.0,193.4085,56.716,0.0,1.0
2017-05-08,0.809,0.809,0.77,0.77,33421,202.25,202.25,192.5,192.5,133.684,0.0,1.0
2017-05-09,0.8299,0.85,0.81,0.815,115726,207.475,212.5,202.5,203.75,462.904,0.0,1.0
2017-05-10,0.78,0.8699,0.7516,0.8299,74308,195.0,217.475,187.9,207.475,297.232,0.0,1.0
2017-05-11,0.77,0.8002,0.761,0.761,37021,192.5,200.05,190.25,190.25,148.084,0.0,1.0
2017-05-12,0.78,0.8,0.78,0.8,45797,195.0,200.0,195.0,200.0,183.188,0.0,1.0
2017-05-15,0.79,0.8099,0.7802,0.8099,46274,197.5,202.475,195.05,202.475,185.096,0.0,1.0
2017-05-16,0.7101,0.8001,0.7001,0.73,182795,177.525,200.025,175.025,182.5,731.18,0.0,1.0
2017-05-17,0.6699,0.7477,0.65,0.7456,215873,167.475,186.925,162.5,186.4,863.492,0.0,1.0
2017-05-18,0.6899,0.6899,0.655,0.67,35285,172.475,172.475,163.75,167.5,141.14,0.0,1.0
2017-05-19,0.5726,0.7291,0.5725,0.69,313357,143.15,182.275,143.125,172.5,1253.428,0.0,1.0
2017-05-22,0.6301,0.6499,0.609,0.609,159556,157.525,162.475,152.25,152.25,638.224,0.0,1.0
2017-05-23,0.6548,0.67,0.6351,0.6499,73971,163.7,167.5,158.775,162.475,295.884,0.0,1.0
2017-05-24,0.64,0.67,0.64,0.67,36337,160.0,167.5,160.0,167.5,145.348,0.0,1.0
2017-05-25,0.65,0.66,0.6,0.63,84800,162.5,165.0,150.0,157.5,339.2,0.0,1.0
2017-05-26,0.62,0.66,0.61,0.66,22161,155.0,165.0,152.5,165.0,88.644,0.0,1.0
2017-05-30,0.5925,0.65,0.5925,0.62,45677,148.125,162.5,148.125,155.0,182.708,0.0,1.0
2017-05-31,0.64,0.64,0.6026,0.6026,3998,160.0,160.0,150.65,150.65,15.992,0.0,1.0
2017-06-01,0.63,0.65,0.6,0.622,8084,157.5,162.5,150.0,155.5,32.336,0.0,1.0
2017-06-02,0.62,0.64,0.6101,0.63,59356,155.0,160.0,152.525,157.5,237.424,0.0,1.0
2017-06-05,0.6,0.61,0.5904,0.61,5786,150.0,152.5,147.6,152.5,23.144,0.0,1.0
2017-06-06,0.58,0.6056,0.57,0.5913,240983,145.0,151.4,142.5,147.825,963.932,0.0,1.0
2017-06-07,0.55,0.58,0.5395,0.5709,120151,137.5,145.0,134.875,142.725,480.604,0.0,1.0
2017-06-08,0.6001,0.61,0.54,0.55,52177,150.025,152.5,135.0,137.5,208.708,0.0,1.0
2017-06-09,0.61,0.61,0.5749,0.6,106867,152.5,152.5,143.725,150.0,427.468,0.0,1.0
2017-06-12,0.6,0.608,0.562,0.562,4481,150.0,152.0,140.5,140.5,17.924,0.0,1.0
2017-06-13,0.6191,0.635,0.58,0.6,171828,154.775,158.75,145.0,150.0,687.312,0.0,1.0
2017-06-14,0.639,0.639,0.5958,0.5969,11322,159.75,159.75,148.95,149.225,45.288,0.0,1.0
2017-06-15,0.585,0.6398,0.5803,0.6398,63748,146.25,159.95,145.075,159.95,254.992,0.0,1.0
2017-06-16,0.58,0.6142,0.58,0.6142,36590,145.0,153.55,145.0,153.55,146.36,0.0,1.0
2017-06-19,0.59,0.6071,0.58,0.5875,3799,147.5,151.775,145.0,146.875,15.196,0.0,1.0
2017-06-20,0.5775,0.5999,0.5751,0.58,14032,144.375,149.975,143.775,145.0,56.128,0.0,1.0
2017-06-21,0.55,0.5808,0.55,0.572,16288,137.5,145.2,137.5,143.0,65.152,0.0,1.0
2017-06-22,0.5715,0.64,0.55,0.55,12145,142.875,160.0,137.5,137.5,48.58,0.0,1.0
2017-06-23,0.57,0.58,0.56,0.5715,3129,142.5,145.0,140.0,142.875,12.516,0.0,1.0
2017-06-26,0.58,0.59,0.5725,0.5725,68320,145.0,147.5,143.125,143.125,273.28,0.0,1.0
2017-06-27,0.5291,0.5824,0.51,0.56,113514,132.275,145.6,127.5,140.0,454.056,0.0,1.0
2017-06-28,0.5623,0.5822,0.5389,0.539,16246,140.575,145.55,134.725,134.75,64.984,0.0,1.0
2017-06-29,0.5501,0.65,0.52,0.56,199341,137.525,162.5,130.0,140.0,797.364,0.0,1.0
2017-06-30,0.5599,0.568,0.54,0.5609,15065,139.975,142.0,135.0,140.225,60.26,0.0,1.0
2017-07-03,0.5651,0.5651,0.5508,0.56,18630,141.275,141.275,137.7,140.0,74.52,0.0,1.0
2017-07-05,0.5816,0.6399,0.565,0.565,45781,145.4,159.975,141.25,141.25,183.124,0.0,1.0
2017-07-06,0.6,0.6,0.5701,0.6,22394,150.0,150.0,142.525,150.0,89.576,0.0,1.0
2017-07-07,0.555,0.6,0.555,0.6,4975,138.75,150.0,138.75,150.0,19.9,0.0,1.0
2017-07-10,0.5799,0.5904,0.56,0.5904,6868,144.975,147.6,140.0,147.6,27.472,0.0,1.0
2017-07-11,0.6,0.6,0.555,0.5848,27487,150.0,150.0,138.75,146.2,109.948,0.0,1.0
2017-07-12,0.57,0.6,0.57,0.6,42953,142.5,150.0,142.5,150.0,171.812,0.0,1.0
2017-07-13,0.59,0.59,0.5727,0.5797,41144,147.5,147.5,143.175,144.925,164.576,0.0,1.0
2017-07-14,0.5875,0.6298,0.5801,0.5999,16910,146.875,157.45,145.025,149.975,67.64,0.0,1.0
2017-07-17,0.5901,0.6799,0.5851,0.5851,445517,147.525,169.975,146.275,146.275,1782.068,0.0,1.0
2017-07-18,0.5501,0.6299,0.5501,0.56,114296,137.525,157.475,137.525,140.0,457.184,0.0,1.0
2017-07-19,0.57,0.57,0.54,0.542,38843,142.5,142.5,135.0,135.5,155.372,0.0,1.0
2017-07-20,0.57,0.6,0.5502,0.59,37459,142.5,150.0,137.55,147.5,149.836,0.0,1.0
2017-07-21,0.585,0.615,0.5477,0.5477,70752,146.25,153.75,136.925,136.925,283.008,0.0,1.0
2017-07-24,0.5561,0.61,0.55,0.5783,34255,139.025,152.5,137.5,144.575,137.02,0.0,1.0
2017-07-25,3.1,3.25,2.59,2.59,137200,155.0,162.5,129.5,129.5,2744,0.0,0.2
2017-07-26,3.1181,3.229,2.39,2.96,45579,155.905,161.45,119.5,148.0,911.58,0.0,1.0
2017-07-27,3.1034,3.14,3.06,3.14,10017,155.17,157.0,153.0,157.0,200.34,0.0,1.0
2017-07-28,2.8907,3.1,2.85,3.1,31790,144.535,155.0,142.5,155.0,635.8,0.0,1.0
2017-07-31,3.1,3.1,2.82,2.92,47292,155.0,155.0,141.0,146.0,945.84,0.0,1.0
2017-08-01,2.83,3.5,2.83,3.09,185327,141.5,175.0,141.5,154.5,3706.54,0.0,1.0
2017-08-02,2.74,3.0499,2.68,2.87,42592,137.0,152.495,134.0,143.5,851.84,0.0,1.0
2017-08-03,2.44,2.7,2.41,2.641,114016,122.0,135.0,120.5,132.05,2280.32,0.0,1.0
2017-08-04,2.3,2.4627,1.86,2.4627,43644,115.0,123.135,93.0,123.135,872.88,0.0,1.0
2017-08-07,2.22,2.3,2.16,2.25,64357,111.0,115.0,108.0,112.5,1287.14,0.0,1.0
2017-08-08,2.2,2.2642,2.2,2.25,26115,110.0,113.21,110.0,112.5,522.3,0.0,1.0
2017-08-09,2.12,2.2168,2.12,2.2,24913,106.0,110.84,106.0,110.0,498.26,0.0,1.0
2017-08-10,2.13,2.272,2.08,2.14,31412,106.5,113.6,104.0,107.0,628.24,0.0,1.0
2017-08-11,2.23,2.2405,2.1401,2.1822,10298,111.5,112.025,107.005,109.11,205.96,0.0,1.0
2017-08-14,2.3009,2.3266,2.22,2.289,22520,115.045,116.33,111.0,114.45,450.4,0.0,1.0
2017-08-15,2.48,2.62,2.37,2.37,63420,124.0,131.0,118.5,118.5,1268.4,0.0,1.0
2017-08-16,2.44,2.49,2.38,2.46,19888,122.0,124.5,119.0,123.0,397.76,0.0,1.0
2017-08-17,2.42,2.5799,2.42,2.46,14958,121.0,128.995,121.0,123.0,299.16,0.0,1.0
2017-08-18,2.6,2.81,2.413,2.413,57374,130.0,140.5,120.65,120.65,1147.48,0.0,1.0
2017-08-21,2.72,2.8,2.55,2.62,26268,136.0,140.0,127.5,131.0,525.36,0.0,1.0
2017-08-22,2.61,2.7834,2.61,2.75,17112,130.5,139.17,130.5,137.5,342.24,0.0,1.0
2017-08-23,2.72,2.73,2.6234,2.72,9670,136.0,136.5,131.17,136.0,193.4,0.0,1.0
2017-08-24,2.69,2.72,2.5788,2.61,2767,134.5,136.0,128.94,130.5,55.34,0.0,1.0
2017-08-25,2.65,2.71,2.56,2.6441,10236,132.5,135.5,128.0,132.205,204.72,0.0,1.0
2017-08-28,2.7,2.71,2.6651,2.71,5420,135.0,135.5,133.255,135.5,108.4,0.0,1.0
2017-08-29,2.71,2.71,2.6379,2.65,1838,135.5,135.5,131.895,132.5,36.76,0.0,1.0
2017-08-30,2.6452,2.6701,2.61,2.6313,3884,132.26,133.505,130.5,131.565,77.68,0.0,1.0
2017-08-31,2.64,2.665,2.561,2.561,17717,132.0,133.25,128.05,128.05,354.34,0.0,1.0
2017-09-01,2.56,2.6757,2.52,2.6592,7406,128.0,133.785,126.0,132.96,148.12,0.0,1.0
2017-09-05,2.63,2.65,2.466,2.62,18201,131.5,132.5,123.3,131.0,364.02,0.0,1.0
2017-09-06,2.74,2.74,2.5495,2.6315,11920,137.0,137.0,127.475,131.575,238.4,0.0,1.0
2017-09-07,2.74,2.74,2.61,2.61,8609,137.0,137.0,130.5,130.5,172.18,0.0,1.0
2017-09-08,2.77,2.79,2.74,2.74,9086,138.5,139.5,137.0,137.0,181.72,0.0,1.0
2017-09-11,2.9,2.95,2.736,2.736,19529,145.0,147.5,136.8,136.8,390.58,0.0,1.0
2017-09-12,2.95,2.95,2.7994,2.87,13687,147.5,147.5,139.97,143.5,273.74,0.0,1.0
2017-09-13,2.87,2.895,2.72,2.895,13279,143.5,144.75,136.0,144.75,265.58,0.0,1.0
2017-09-14,2.95,2.95,2.88,2.93,10167,147.5,147.5,144.0,146.5,203.34,0.0,1.0
2017-09-15,2.67,2.98,2.625,2.95,33385,133.5,149.0,131.25,147.5,667.7,0.0,1.0
2017-09-18,2.76,2.82,2.68,2.68,11653,138.0,141.0,134.0,134.0,233.06,0.0,1.0
2017-09-19,2.69,2.75,2.6377,2.7486,3083,134.5,137.5,131.885,137.43,61.66,0.0,1.0
2017-09-20,2.72,2.81,2.65,2.76,2066,136.0,140.5,132.5,138.0,41.32,0.0,1.0
2017-09-21,2.85,2.85,2.61,2.68,6931,142.5,142.5,130.5,134.0,138.62,0.0,1.0
2017-09-22,2.85,2.85,2.79,2.85,2963,142.5,142.5,139.5,142.5,59.26,0.0,1.0
2017-09-25,2.79,2.84,2.79,2.8273,1008,139.5,142.0,139.5,141.365,20.16,0.0,1.0
2017-09-26,2.7634,2.91,2.68,2.77,4650,138.17,145.5,134.0,138.5,93,0.0,1.0
2017-09-27,2.81,2.81,2.582,2.73,13277,140.5,140.5,129.1,136.5,265.54,0.0,1.0
2017-09-28,2.82,2.8432,2.7049,2.81,20141,141.0,142.16,135.245,140.5,402.82,0.0,1.0
2017-09-29,2.87,2.9,2.7364,2.84,28811,143.5,145.0,136.82,142.0,576.22,0.0,1.0
2017-10-02,2.92,2.96,2.71,2.82,13579,146.0,148.0,135.5,141.0,271.58,0.0,1.0
2017-10-03,2.75,2.93,2.75,2.84,11012,137.5,146.5,137.5,142.0,220.24,0.0,1.0
2017-10-04,2.6946,2.75,2.66,2.75,11293,134.73,137.5,133.0,137.5,225.86,0.0,1.0
2017-10-05,2.71,2.83,2.7,2.808,2319,135.5,141.5,135.0,140.4,46.38,0.0,1.0
2017-10-06,2.65,2.751,2.6,2.7,7472,132.5,137.55,130.0,135.0,149.44,0.0,1.0
2017-10-09,2.74,2.75,2.52,2.735,17105,137.0,137.5,126.0,136.75,342.1,0.0,1.0
2017-10-10,2.61,2.729,2.52,2.68,11549,130.5,136.45,126.0,134.0,230.98,0.0,1.0
2017-10-11,2.6799,2.69,2.5773,2.59,2292,133.995,134.5,128.865,129.5,45.84,0.0,1.0
2017-10-12,2.87,3.1637,2.6883,2.69,146953,143.5,158.185,134.415,134.5,2939.06,0.0,1.0
2017-10-13,2.9768,2.9768,2.85,2.93,34518,148.84,148.84,142.5,146.5,690.36,0.0,1.0
2017-10-16,2.78,3.07,2.751,3.07,38513,139.0,153.5,137.55,153.5,770.26,0.0,1.0
2017-10-17,2.77,2.89,2.75,2.7968,10727,138.5,144.5,137.5,139.84,214.54,0.0,1.0
2017-10-18,2.92,2.98,2.7101,2.83,23698,146.0,149.0,135.505,141.5,473.96,0.0,1.0
2017-10-19,2.79,3.09,2.741,2.97,24265,139.5,154.5,137.05,148.5,485.3,0.0,1.0
2017-10-20,2.82,2.9852,2.8,2.9852,5693,141.0,149.26,140.0,149.26,113.86,0.0,1.0
2017-10-23,2.7801,2.955,2.78,2.78,13627,139.005,147.75,139.0,139.0,272.54,0.0,1.0
2017-10-24,2.85,2.9,2.81,2.9,15041,142.5,145.0,140.5,145.0,300.82,0.0,1.0
2017-10-25,2.89,2.89,2.7701,2.8,13742,144.5,144.5,138.505,140.0,274.84,0.0,1.0
2017-10-26,2.85,2.88,2.82,2.83,14506,142.5,144.0,141.0,141.5,290.12,0.0,1.0
2017-10-27,2.63,2.79,2.46,2.7501,21088,131.5,139.5,123.0,137.505,421.76,0.0,1.0
2017-10-30,2.57,2.6321,2.52,2.5281,18248,128.5,131.605,126.0,126.405,364.96,0.0,1.0
2017-10-31,2.65,2.6673,2.51,2.6027,32415,132.5,133.365,125.5,130.135,648.3,0.0,1.0
2017-11-01,2.51,2.6663,2.11,2.6663,35451,125.5,133.315,105.5,133.315,709.02,0.0,1.0
2017-11-02,2.561,2.66,2.39,2.4054,63895,128.05,133.0,119.5,120.27,1277.9,0.0,1.0
2017-11-03,2.72,2.9,2.55,2.64,50587,136.0,145.0,127.5,132.0,1011.74,0.0,1.0
2017-11-06,2.78,2.84,2.45,2.79,80309,139.0,142.0,122.5,139.5,1606.18,0.0,1.0
2017-11-07,2.64,2.87,2.6,2.69,46572,132.0,143.5,130.0,134.5,931.44,0.0,1.0
2017-11-08,2.49,2.67,2.49,2.53,22337,124.5,133.5,124.5,126.5,446.74,0.0,1.0
2017-11-09,2.527,2.6464,2.46,2.5048,23398,126.35,132.32,123.0,125.24,467.96,0.0,1.0
2017-11-10,2.58,2.68,2.51,2.68,40581,129.0,134.0,125.5,134.0,811.62,0.0,1.0
2017-11-13,2.7234,2.7295,2.4601,2.4601,12470,136.17,136.475,123.005,123.005,249.4,0.0,1.0
2017-11-14,2.62,2.7,2.5336,2.65,2231,131.0,135.0,126.68,132.5,44.62,0.0,1.0
2017-11-15,2.62,2.66,2.556,2.58,7268,131.0,133.0,127.8,129.0,145.36,0.0,1.0
2017-11-16,2.67,2.82,2.57,2.6899,35378,133.5,141.0,128.5,134.495,707.56,0.0,1.0
2017-11-17,2.65,2.8652,2.5921,2.8652,14997,132.5,143.26,129.605,143.26,299.94,0.0,1.0
2017-11-20,2.6478,2.7258,2.5746,2.6531,5001,132.39,136.29,128.73,132.655,100.02,0.0,1.0
2017-11-21,2.53,2.63,2.5,2.6,16278,126.5,131.5,125.0,130.0,325.56,0.0,1.0
2017-11-22,2.64,2.7,2.501,2.55,63052,132.0,135.0,125.05,127.5,1261.04,0.0,1.0
2017-11-24,2.66,2.69,2.57,2.67,10155,133.0,134.5,128.5,133.5,203.1,0.0,1.0
2017-11-27,2.59,2.73,2.5788,2.7,12498,129.5,136.5,128.94,135.0,249.96,0.0,1.0
2017-11-28,2.55,2.67,2.51,2.61,10726,127.5,133.5,125.5,130.5,214.52,0.0,1.0
2017-11-29,2.545,2.6252,2.47,2.58,8955,127.25,131.26,123.5,129.0,179.1,0.0,1.0
2017-11-30,2.59,2.85,2.54,2.5613,31915,129.5,142.5,127.0,128.065,638.3,0.0,1.0
2017-12-01,2.5982,2.7,2.44,2.7,27154,129.91,135.0,122.0,135.0,543.08,0.0,1.0
2017-12-04,2.5768,2.6141,2.43,2.6141,3398,128.84,130.705,121.5,130.705,67.96,0.0,1.0
2017-12-05,2.53,2.5575,2.37,2.53,10972,126.5,127.875,118.5,126.5,219.44,0.0,1.0
2017-12-06,2.31,2.46,2.3,2.44,27295,115.5,123.0,115.0,122.0,545.9,0.0,1.0
2017-12-07,2.22,2.31,2.2,2.31,7357,111.0,115.5,110.0,115.5,147.14,0.0,1.0
2017-12-08,2.25,2.278,2.2001,2.201,2803,112.5,113.9,110.005,110.05,56.06,0.0,1.0
2017-12-11,2.38,2.38,2.27,2.3,11231,119.0,119.0,113.5,115.0,224.62,0.0,1.0
2017-12-12,2.22,2.3182,2.21,2.3182,2389,111.0,115.91,110.5,115.91,47.78,0.0,1.0
2017-12-13,2.28,2.3178,2.221,2.2328,10320,114.0,115.89,111.05,111.64,206.4,0.0,1.0
2017-12-14,2.26,2.42,2.2044,2.2044,44971,113.0,121.0,110.22,110.22,899.42,0.0,1.0
2017-12-15,2.3226,2.49,2.2718,2.31,19086,116.13,124.5,113.59,115.5,381.72,0.0,1.0
2017-12-18,2.37,2.45,2.28,2.28,14640,118.5,122.5,114.0,114.0,292.8,0.0,1.0
2017-12-19,2.69,2.79,2.38,2.38,171522,134.5,139.5,119.0,119.0,3430.44,0.0,1.0
2017-12-20,3.03,4.45,2.78,3.28,2713542,151.5,222.5,139.0,164.0,54270.84,0.0,1.0
2017-12-21,2.72,3.2,2.601,2.99,176332,136.0,160.0,130.05,149.5,3526.64,0.0,1.0
2017-12-22,2.5014,2.75,2.45,2.7,191811,125.07,137.5,122.5,135.0,3836.22,0.0,1.0
2017-12-26,2.41,2.58,2.37,2.54,65325,120.5,129.0,118.5,127.0,1306.5,0.0,1.0
2017-12-27,2.45,2.54,2.4,2.42,46998,122.5,127.0,120.0,121.0,939.96,0.0,1.0
2017-12-28,2.55,2.56,2.4501,2.5,37868,127.5,128.0,122.505,125.0,757.36,0.0,1.0
2017-12-29,2.428,2.5672,2.428,2.56,53710,121.4,128.36,121.4,128.0,1074.2,0.0,1.0
2018-01-02,2.47,2.54,2.4018,2.42,13949,123.5,127.0,120.09,121.0,278.98,0.0,1.0
2018-01-03,2.5463,2.8879,2.42,2.43,287588,127.315,144.395,121.0,121.5,5751.76,0.0,1.0
2018-01-04,2.51,2.69,2.4601,2.56,129891,125.5,134.5,123.005,128.0,2597.82,0.0,1.0
2018-01-05,2.46,2.58,2.441,2.49,55129,123.0,129.0,122.05,124.5,1102.58,0.0,1.0
2018-01-08,2.45,2.53,2.3873,2.4,123106,122.5,126.5,119.365,120.0,2462.12,0.0,1.0
2018-01-09,2.43,2.51,2.3901,2.45,13052,121.5,125.5,119.505,122.5,261.04,0.0,1.0
2018-01-10,2.61,2.831,2.41,2.45,452988,130.5,141.55,120.5,122.5,9059.76,0.0,1.0
2018-01-11,2.64,2.75,2.5,2.65,81551,132.0,137.5,125.0,132.5,1631.02,0.0,1.0
2018-01-12,2.5672,2.67,2.5001,2.62,32176,128.36,133.5,125.005,131.0,643.52,0.0,1.0
2018-01-16,2.56,2.625,2.5015,2.52,23332,128.0,131.25,125.075,126.0,466.64,0.0,1.0
2018-01-17,2.5705,2.579,2.49,2.5,48315,128.525,128.95,124.5,125.0,966.3,0.0,1.0
2018-01-18,2.554,2.57,2.5,2.57,13515,127.7,128.5,125.0,128.5,270.3,0.0,1.0
2018-01-19,2.549,2.58,2.5001,2.5201,4306,127.45,129.0,125.005,126.005,86.12,0.0,1.0
2018-01-22,2.5001,2.55,2.49,2.55,10142,125.005,127.5,124.5,127.5,202.84,0.0,1.0
2018-01-23,2.54,2.5604,2.39,2.4901,18502,127.0,128.02,119.5,124.505,370.04,0.0,1.0
2018-01-24,2.4948,2.51,2.46,2.4988,3163,124.74,125.5,123.0,124.94,63.26,0.0,1.0
2018-01-25,2.47,2.4999,2.47,2.48,32734,123.5,124.995,123.5,124.0,654.68,0.0,1.0
2018-01-26,2.41,2.4817,2.4,2.48,11372,120.5,124.085,120.0,124.0,227.44,0.0,1.0
2018-01-29,2.41,2.47,2.4,2.44,17631,120.5,123.5,120.0,122.0,352.62,0.0,1.0
2018-01-30,2.35,2.4034,2.35,2.4,22970,117.5,120.17,117.5,120.0,459.4,0.0,1.0
2018-01-31,2.435,2.4518,2.26,2.3194,52074,121.75,122.59,113.0,115.97,1041.48,0.0,1.0
2018-02-01,2.2889,2.3728,2.2889,2.2942,12144,114.445,118.64,114.445,114.71,242.88,0.0,1.0
2018-02-02,2.2613,2.4,2.25,2.2623,15271,113.065,120.0,112.5,113.115,305.42,0.0,1.0
2018-02-05,2.2723,2.37,2.2135,2.221,13025,113.615,118.5,110.675,111.05,260.5,0.0,1.0
2018-02-06,2.35,2.37,2.21,2.21,7735,117.5,118.5,110.5,110.5,154.7,0.0,1.0
2018-02-07,2.27,2.3754,2.22,2.3754,7919,113.5,118.77,111.0,118.77,158.38,0.0,1.0
2018-02-08,2.28,2.38,2.2501,2.38,9129,114.0,119.0,112.505,119.0,182.58,0.0,1.0
2018-02-09,2.151,2.31,2.1149,2.26,18721,107.55,115.5,105.745,113.0,374.42,0.0,1.0
2018-02-12,2.3938,2.3938,2.15,2.15,13798,119.69,119.69,107.5,107.5,275.96,0.0,1.0
2018-02-13,2.395,2.49,2.25,2.4,56682,119.75,124.5,112.5,120.0,1133.64,0.0,1.0
2018-02-14,2.31,2.4,2.25,2.35,23129,115.5,120.0,112.5,117.5,462.58,0.0,1.0
2018-02-15,2.08,2.24,2.0634,2.24,88729,104.0,112.0,103.17,112.0,1774.58,0.0,1.0
2018-02-16,1.9879,2.1294,1.95,2.1,24551,99.395,106.47,97.5,105.0,491.02,0.0,1.0
2018-02-20,1.9697,2.14,1.96,1.99,34127,98.485,107.0,98.0,99.5,682.54,0.0,1.0
2018-02-21,1.95,2.1051,1.8858,1.97,20464,97.5,105.255,94.29,98.5,409.28,0.0,1.0
2018-02-22,1.9,2.02,1.8703,1.93,14483,95.0,101.0,93.515,96.5,289.66,0.0,1.0
2018-02-23,1.93,1.98,1.879,1.98,5482,96.5,99.0,93.95,99.0,109.64,0.0,1.0
2018-02-26,1.9088,1.95,1.81,1.95,11368,95.44,97.5,90.5,97.5,227.36,0.0,1.0
2018-02-27,1.93,1.93,1.84,1.87,10321,96.5,96.5,92.0,93.5,206.42,0.0,1.0
2018-02-28,1.84,1.872,1.817,1.872,4657,92.0,93.6,90.85,93.6,93.14,0.0,1.0
2018-03-01,1.84,1.86,1.81,1.82,9146,92.0,93.0,90.5,91.0,182.92,0.0,1.0
2018-03-02,1.91,1.92,1.8285,1.8285,9401,95.5,96.0,91.425,91.425,188.02,0.0,1.0
2018-03-05,2.0165,2.1,1.91,1.91,24397,100.825,105.0,95.5,95.5,487.94,0.0,1.0
2018-03-06,1.93,2.03,1.9,2.03,14821,96.5,101.5,95.0,101.5,296.42,0.0,1.0
2018-03-07,2.04,2.289,1.94,1.94,127237,102.0,114.45,97.0,97.0,2544.74,0.0,1.0
2018-03-08,2.08,2.1399,2.01,2.045,19689,104.0,106.995,100.5,102.25,393.78,0.0,1.0
2018-03-09,2.1583,2.17,2.12,2.121,14978,107.915,108.5,106.0,106.05,299.56,0.0,1.0
2018-03-12,2.19,2.25,2.1574,2.1574,8346,109.5,112.5,107.87,107.87,166.92,0.0,1.0
2018-03-13,2.16,2.3,2.15,2.23,35002,108.0,115.0,107.5,111.5,700.04,0.0,1.0
2018-03-14,2.1663,2.2105,2.1663,2.2105,1303,108.315,110.525,108.315,110.525,26.06,0.0,1.0
2018-03-15,2.17,2.17,2.17,2.17,150,108.5,108.5,108.5,108.5,3,0.0,1.0
2018-03-16,2.21,2.235,2.191,2.235,3533,110.5,111.75,109.55,111.75,70.66,0.0,1.0
2018-03-19,2.24,2.24,2.24,2.24,1280,112.0,112.0,112.0,112.0,25.6,0.0,1.0
2018-03-20,2.17,2.2245,2.1601,2.22,3183,108.5,111.225,108.005,111.0,63.66,0.0,1.0
2018-03-21,2.22,2.22,2.16,2.1708,1361,111.0,111.0,108.0,108.54,27.22,0.0,1.0
2018-03-22,2.22,2.22,2.21,2.21,241,111.0,111.0,110.5,110.5,4.82,0.0,1.0
2018-03-23,2.23,2.24,2.12,2.24,7687,111.5,112.0,106.0,112.0,153.74,0.0,1.0
2018-03-26,2.2252,2.2828,2.1401,2.2828,2327,111.26,114.14,107.005,114.14,46.54,0.0,1.0
2018-03-27,2.2214,2.2214,2.2214,2.2214,207,111.07,111.07,111.07,111.07,4.14,0.0,1.0
2018-03-28,2.12,2.24,2.12,2.19,2953,106.0,112.0,106.0,109.5,59.06,0.0,1.0
2018-03-29,2.06,2.1252,2.05,2.12,11895,103.0,106.26,102.5,106.0,237.9,0.0,1.0
2018-04-02,2.1857,2.1857,2.0899,2.0899,1274,109.285,109.285,104.495,104.495,25.48,0.0,1.0
2018-04-03,2.1016,2.1016,2.025,2.025,1405,105.08,105.08,101.25,101.25,28.1,0.0,1.0
2018-04-04,2.1001,2.1478,2.1,2.1,4035,105.005,107.39,105.0,105.0,80.7,0.0,1.0
2018-04-05,2.1,2.1,2.0619,2.0619,907,105.0,105.0,103.095,103.095,18.14,0.0,1.0
2018-04-06,2.1,2.1,2.1,2.1,41,105.0,105.0,105.0,105.0,0.82,0.0,1.0
2018-04-09,2.0442,2.0442,2.002,2.002,757,102.21,102.21,100.1,100.1,15.14,0.0,1.0
2018-04-10,2.09,2.09,2.089,2.089,1057,104.5,104.5,104.45,104.45,21.14,0.0,1.0
2018-04-11,2.0001,2.05,2.0,2.05,4767,100.005,102.5,100.0,102.5,95.34,0.0,1.0
2018-04-12,1.951,2.0465,1.951,2.0465,2470,97.55,102.325,97.55,102.325,49.4,0.0,1.0
2018-04-13,1.909,1.9205,1.89,1.9198,15384,95.45,96.025,94.5,95.99,307.68,0.0,1.0
2018-04-16,1.9,1.919,1.89,1.8943,19392,95.0,95.95,94.5,94.715,387.84,0.0,1.0
2018-04-17,1.9,1.9011,1.9,1.9011,779,95.0,95.055,95.0,95.055,15.58,0.0,1.0
2018-04-18,1.8091,1.9,1.76,1.9,16013,90.455,95.0,88.0,95.0,320.26,0.0,1.0
2018-04-19,1.8,1.82,1.8,1.82,2468,90.0,91.0,90.0,91.0,49.36,0.0,1.0
2018-04-20,1.8696,1.8696,1.8101,1.8101,1099,93.48,93.48,90.505,90.505,21.98,0.0,1.0
2018-04-23,1.7918,1.8652,1.7918,1.8652,1886,89.59,93.26,89.59,93.26,37.72,0.0,1.0
2018-04-24,1.7724,1.7801,1.7701,1.771,5666,88.62,89.005,88.505,88.55,113.32,0.0,1.0
2018-04-25,1.76,1.84,1.7106,1.79,75330,88.0,92.0,85.53,89.5,1506.6,0.0,1.0
2018-04-26,1.65,1.7865,1.65,1.7095,40932,82.5,89.325,82.5,85.475,818.64,0.0,1.0
2018-04-27,1.6351,1.6992,1.551,1.65,39714,81.755,84.96,77.55,82.5,794.28,0.0,1.0
2018-04-30,1.64,1.7067,1.64,1.661,27941,82.0,85.335,82.0,83.05,558.82,0.0,1.0
2018-05-01,1.69,1.7763,1.6463,1.6463,16961,84.5,88.815,82.315,82.315,339.22,0.0,1.0
2018-05-02,1.71,1.8337,1.71,1.8015,12491,85.5,91.685,85.5,90.075,249.82,0.0,1.0
2018-05-03,1.8775,1.89,1.6728,1.6866,33426,93.875,94.5,83.64,84.33,668.52,0.0,1.0
2018-05-04,1.65,3.5,1.64,2.02,2619717,82.5,175.0,82.0,101.0,52394.34,0.0,1.0
2018-05-07,1.59,1.7704,1.493,1.71,176094,79.5,88.52,74.65,85.5,3521.88,0.0,1.0
2018-05-08,1.64,1.7369,1.53,1.58,166392,82.0,86.845,76.5,79.0,3327.84,0.0,1.0
2018-05-09,1.57,1.67,1.56,1.63,45115,78.5,83.5,78.0,81.5,902.3,0.0,1.0
2018-05-10,1.5765,1.6093,1.4512,1.56,50244,78.825,80.465,72.56,78.0,1004.88,0.0,1.0
2018-05-11,1.59,1.619,1.47,1.59,9675,79.5,80.95,73.5,79.5,193.5,0.0,1.0
2018-05-14,1.5952,1.6399,1.56,1.6399,3825,79.76,81.995,78.0,81.995,76.5,0.0,1.0
2018-05-15,1.5762,1.6212,1.45,1.5649,46376,78.81,81.06,72.5,78.245,927.52,0.0,1.0
2018-05-16,1.475,1.56,1.4,1.45,123499,73.75,78.0,70.0,72.5,2469.98,0.0,1.0
2018-05-17,1.4549,1.49,1.25,1.48,72809,72.745,74.5,62.5,74.0,1456.18,0.0,1.0
2018-05-18,1.43,1.43,1.37,1.37,12103,71.5,71.5,68.5,68.5,242.06,0.0,1.0
2018-05-21,1.45,1.48,1.3779,1.47,31734,72.5,74.0,68.895,73.5,634.68,0.0,1.0
2018-05-22,1.53,1.6,1.41,1.44,180765,76.5,80.0,70.5,72.0,3615.3,0.0,1.0
2018-05-23,1.56,1.95,1.44,1.55,1020867,78.0,97.5,72.0,77.5,20417.34,0.0,1.0
2018-05-24,1.38,1.54,1.38,1.52,90100,69.0,77.0,69.0,76.0,1802,0.0,1.0
2018-05-25,1.39,1.5,1.3,1.38,73355,69.5,75.0,65.0,69.0,1467.1,0.0,1.0
2018-05-29,1.37,1.46,1.32,1.46,14358,68.5,73.0,66.0,73.0,287.16,0.0,1.0
2018-05-30,1.394,1.55,1.3427,1.3427,174134,69.7,77.5,67.135,67.135,3482.68,0.0,1.0
2018-05-31,1.38,1.46,1.32,1.34,38843,69.0,73.0,66.0,67.0,776.86,0.0,1.0
2018-06-01,1.43,1.43,1.34,1.39,37765,71.5,71.5,67.0,69.5,755.3,0.0,1.0
2018-06-04,1.35,1.46,1.34,1.46,29078,67.5,73.0,67.0,73.0,581.56,0.0,1.0
2018-06-05,1.2379,1.39,1.191,1.35,175701,61.895,69.5,59.55,67.5,3514.02,0.0,1.0
2018-06-06,1.21,1.35,1.19,1.22,182506,60.5,67.5,59.5,61.0,3650.12,0.0,1.0
2018-06-07,1.21,1.24,1.19,1.22,136488,60.5,62.0,59.5,61.0,2729.76,0.0,1.0
2018-06-08,1.27,1.34,1.2,1.22,857825,63.5,67.0,60.0,61.0,17156.5,0.0,1.0
2018-06-11,1.21,1.2811,1.12,1.26,249432,60.5,64.055,56.0,63.0,4988.64,0.0,1.0
2018-06-12,1.27,1.29,1.2,1.22,179213,63.5,64.5,60.0,61.0,3584.26,0.0,1.0
2018-06-13,1.2,1.26,1.2,1.26,78351,60.0,63.0,60.0,63.0,1567.02,0.0,1.0
2018-06-14,1.19,1.24,1.16,1.21,102829,59.5,62.0,58.0,60.5,2056.58,0.0,1.0
2018-06-15,1.23,1.24,1.16,1.2,62313,61.5,62.0,58.0,60.0,1246.26,0.0,1.0
2018-06-18,1.22,1.23,1.1869,1.22,61552,61.0,61.5,59.345,61.0,1231.04,0.0,1.0
2018-06-19,1.28,1.35,1.19,1.22,324418,64.0,67.5,59.5,61.0,6488.36,0.0,1.0
2018-06-20,1.231,1.3,1.21,1.28,95846,61.55,65.0,60.5,64.0,1916.92,0.0,1.0
2018-06-21,1.231,1.3,1.23,1.23,47854,61.55,65.0,61.5,61.5,957.08,0.0,1.0
2018-06-22,1.2307,1.2773,1.2,1.2773,72092,61.535,63.865,60.0,63.865,1441.84,0.0,1.0
2018-06-25,1.23,1.23,1.16,1.226,73051,61.5,61.5,58.0,61.3,1461.02,0.0,1.0
2018-06-26,1.21,1.23,1.16,1.16,91071,60.5,61.5,58.0,58.0,1821.42,0.0,1.0
2018-06-27,1.17,1.2284,1.16,1.18,75402,58.5,61.42,58.0,59.0,1508.04,0.0,1.0
2018-06-28,1.17,1.19,1.03,1.16,75596,58.5,59.5,51.5,58.0,1511.92,0.0,1.0
2018-06-29,1.14,1.186,1.14,1.1443,12055,57.0,59.3,57.0,57.215,241.1,0.0,1.0
2018-07-02,1.12,1.179,1.1,1.14,73958,56.0,58.95,55.0,57.0,1479.16,0.0,1.0
2018-07-03,1.14,1.2408,1.13,1.13,44797,57.0,62.04,56.5,56.5,895.94,0.0,1.0
2018-07-05,1.15,1.189,1.1063,1.1063,14956,57.5,59.45,55.315,55.315,299.12,0.0,1.0
2018-07-06,1.269,1.3281,1.1427,1.1427,389125,63.45,66.405,57.135,57.135,7782.5,0.0,1.0
2018-07-09,1.31,1.45,1.151,1.27,467971,65.5,72.5,57.55,63.5,9359.42,0.0,1.0
2018-07-10,2.3,3.75,2.27,2.9,39045131,115.0,187.5,113.5,145.0,780902.62,0.0,1.0
2018-07-11,1.88,2.15,1.6901,2.05,2695154,94.0,107.5,84.505,102.5,53903.08,0.0,1.0
2018-07-12,1.66,1.869,1.6,1.79,955283,83.0,93.45,80.0,89.5,19105.66,0.0,1.0
2018-07-13,1.58,1.78,1.58,1.67,746128,79.0,89.0,79.0,83.5,14922.56,0.0,1.0
2018-07-16,1.5,1.64,1.4,1.63,383206,75.0,82.0,70.0,81.5,7664.12,0.0,1.0
2018-07-17,1.62,1.7,1.42,1.48,507743,81.0,85.0,71.0,74.0,10154.86,0.0,1.0
2018-07-18,1.59,1.75,1.45,1.61,1341679,79.5,87.5,72.5,80.5,26833.58,0.0,1.0
2018-07-19,1.61,1.71,1.51,1.61,245808,80.5,85.5,75.5,80.5,4916.16,0.0,1.0
2018-07-20,1.56,1.7254,1.52,1.6,238529,78.0,86.27,76.0,80.0,4770.58,0.0,1.0
2018-07-23,1.5,1.5743,1.47,1.55,169513,75.0,78.715,73.5,77.5,3390.26,0.0,1.0
2018-07-24,1.61,2.18,1.55,1.63,13884034,80.5,109.0,77.5,81.5,277680.68,0.0,1.0
2018-07-25,1.44,1.6502,1.43,1.59,833780,72.0,82.51,71.5,79.5,16675.6,0.0,1.0
2018-07-26,1.42,1.5096,1.4,1.44,418193,71.0,75.48,70.0,72.0,8363.86,0.0,1.0
2018-07-27,1.35,1.4488,1.33,1.4,361747,67.5,72.44,66.5,70.0,7234.94,0.0,1.0
2018-07-30,1.3195,1.42,1.3,1.42,148594,65.975,71.0,65.0,71.0,2971.88,0.0,1.0
2018-07-31,1.3,1.3625,1.2228,1.34,148329,65.0,68.125,61.14,67.0,2966.58,0.0,1.0
2018-08-01,1.2826,1.3299,1.2535,1.2705,36992,64.13,66.495,62.675,63.525,739.84,0.0,1.0
2018-08-02,1.281,1.3,1.21,1.26,79521,64.05,65.0,60.5,63.0,1590.42,0.0,1.0
2018-08-03,1.295,1.36,1.2673,1.29,88585,64.75,68.0,63.365,64.5,1771.7,0.0,1.0
2018-08-06,1.33,1.3728,1.2842,1.29,293179,66.5,68.64,64.21,64.5,5863.58,0.0,1.0
2018-08-07,1.44,1.4756,1.31,1.31,260775,72.0,73.78,65.5,65.5,5215.5,0.0,1.0
2018-08-08,1.33,1.45,1.33,1.43,88247,66.5,72.5,66.5,71.5,1764.94,0.0,1.0
2018-08-09,1.36,1.44,1.35,1.43,84697,68.0,72.0,67.5,71.5,1693.94,0.0,1.0
2018-08-10,1.3498,1.3822,1.31,1.3535,50622,67.49,69.11,65.5,67.675,1012.44,0.0,1.0
2018-08-13,1.3,1.35,1.28,1.35,97995,65.0,67.5,64.0,67.5,1959.9,0.0,1.0
2018-08-14,1.31,1.3357,1.281,1.32,132242,65.5,66.785,64.05,66.0,2644.84,0.0,1.0
2018-08-15,0.896,1.14,0.786,1.08,687785,44.8,57.0,39.3,54.0,13755.7,0.0,1.0
2018-08-16,0.92,0.954,0.85,0.87,114077,46.0,47.7,42.5,43.5,2281.54,0.0,1.0
2018-08-17,0.919307,0.92,0.855179,0.9,34219,45.96535,46.0,42.75895,45.0,684.38,0.0,1.0
2018-08-20,0.86,0.9135,0.851,0.87,47760,43.0,45.675,42.55,43.5,955.2,0.0,1.0
2018-08-21,0.89,0.96,0.8517,0.86,308845,44.5,48.0,42.585,43.0,6176.9,0.0,1.0
2018-08-22,0.92,0.949,0.89,0.8945,62428,46.0,47.45,44.5,44.725,1248.56,0.0,1.0
2018-08-23,0.8999,0.9389,0.89,0.92,38926,44.995,46.945,44.5,46.0,778.52,0.0,1.0
2018-08-24,0.9,0.91,0.86,0.8935,70523,45.0,45.5,43.0,44.675,1410.46,0.0,1.0
2018-08-27,0.8703,0.91,0.86,0.88,89952,43.515,45.5,43.0,44.0,1799.04,0.0,1.0
2018-08-28,0.8995,0.9886,0.88,0.92,209745,44.975,49.43,44.0,46.0,4194.9,0.0,1.0
2018-08-29,0.8904,0.92,0.8904,0.92,32985,44.52,46.0,44.52,46.0,659.7,0.0,1.0
2018-08-30,1.38,1.78,1.1,1.1,14975122,69.0,89.0,55.0,55.0,299502.44,0.0,1.0
2018-08-31,1.16,1.35,1.16,1.35,793802,58.0,67.5,58.0,67.5,15876.04,0.0,1.0
2018-09-04,1.04,1.1635,0.97,1.15,455607,52.0,58.175,48.5,57.5,9112.14,0.0,1.0
2018-09-05,1.03,1.15,0.95,1.03,916183,51.5,57.5,47.5,51.5,18323.66,0.0,1.0
2018-09-06,1.019,1.07,0.99,1.04,208170,50.95,53.5,49.5,52.0,4163.4,0.0,1.0
2018-09-07,1.0,1.0999,0.96,0.9777,123631,50.0,54.995,48.0,48.885,2472.62,0.0,1.0
2018-09-10,1.04,1.08,1.0,1.0,107567,52.0,54.0,50.0,50.0,2151.34,0.0,1.0
2018-09-11,1.0,1.05,1.0,1.04,234315,50.0,52.5,50.0,52.0,4686.3,0.0,1.0
2018-09-12,0.9701,1.02,0.96,1.0,145895,48.505,51.0,48.0,50.0,2917.9,0.0,1.0
2018-09-13,1.06,1.22,1.0,1.18,1072934,53.0,61.0,50.0,59.0,21458.68,0.0,1.0
2018-09-14,1.01,1.05,1.01,1.05,214430,50.5,52.5,50.5,52.5,4288.6,0.0,1.0
2018-09-17,1.024,1.04,1.0,1.04,52008,51.2,52.0,50.0,52.0,1040.16,0.0,1.0
2018-09-18,1.02,1.06,1.01,1.01,65106,51.0,53.0,50.5,50.5,1302.12,0.0,1.0
2018-09-19,1.02,1.035,1.01,1.01,92088,51.0,51.75,50.5,50.5,1841.76,0.0,1.0
2018-09-20,1.0,1.06,0.95,1.06,182503,50.0,53.0,47.5,53.0,3650.06,0.0,1.0
2018-09-21,0.99,1.0134,0.97,1.0,58029,49.5,50.67,48.5,50.0,1160.58,0.0,1.0
2018-09-24,1.0,1.0,0.97,0.98,78068,50.0,50.0,48.5,49.0,1561.36,0.0,1.0
2018-09-25,0.9827,1.0,0.98,1.0,48343,49.135,50.0,49.0,50.0,966.86,0.0,1.0
2018-09-26,1.01,1.13,0.9801,0.9839,775180,50.5,56.5,49.005,49.195,15503.6,0.0,1.0
2018-09-27,1.02,1.04,0.98,1.0,88806,51.0,52.0,49.0,50.0,1776.12,0.0,1.0
2018-09-28,0.98,1.02,0.98,1.0,52748,49.0,51.0,49.0,50.0,1054.96,0.0,1.0
2018-10-01,0.9801,1.005,0.98,0.98,55442,49.005,50.25,49.0,49.0,1108.84,0.0,1.0
2018-10-02,1.04,1.05,0.985,0.985,239520,52.0,52.5,49.25,49.25,4790.4,0.0,1.0
2018-10-03,1.0,1.18,1.0,1.02,1006595,50.0,59.0,50.0,51.0,20131.9,0.0,1.0
2018-10-04,0.98,1.03,0.963,1.0,144520,49.0,51.5,48.15,50.0,2890.4,0.0,1.0
2018-10-05,0.995,1.05,0.98,0.98,322732,49.75,52.5,49.0,49.0,6454.64,0.0,1.0
2018-10-08,1.0479,1.06,0.99,1.02,128160,52.395,53.0,49.5,51.0,2563.2,0.0,1.0
2018-10-09,0.9301,0.999,0.9,0.9429,314406,46.505,49.95,45.0,47.145,6288.12,0.0,1.0
2018-10-10,0.88,0.97,0.86,0.93,164594,44.0,48.5,43.0,46.5,3291.88,0.0,1.0
2018-10-11,0.8301,0.9498,0.7901,0.91,169600,41.505,47.49,39.505,45.5,3392,0.0,1.0
2018-10-12,0.86,0.8931,0.8203,0.87,61450,43.0,44.655,41.015,43.5,1229,0.0,1.0
2018-10-15,0.7801,0.88,0.7601,0.82,239614,39.005,44.0,38.005,41.0,4792.28,0.0,1.0
2018-10-16,0.696799,0.799,0.68,0.7601,970569,34.83995,39.95,34.0,38.005,19411.38,0.0,1.0
2018-10-17,0.4721,0.49,0.4672,0.47,2998346,23.605,24.5,23.36,23.5,59966.92,0.0,1.0
2018-10-18,0.4475,0.49,0.42,0.485,1337796,22.375,24.5,21.0,24.25,26755.92,0.0,1.0
2018-10-19,0.446,0.45,0.44,0.45,281837,22.3,22.5,22.0,22.5,5636.74,0.0,1.0
2018-10-22,0.4175,0.46,0.4117,0.46,452497,20.875,23.0,20.585,23.0,9049.94,0.0,1.0
2018-10-23,0.4177,0.44,0.4117,0.423,795562,20.885,22.0,20.585,21.15,15911.24,0.0,1.0
2018-10-24,0.404,0.4289,0.4004,0.4199,1664268,20.2,21.445,20.02,20.995,33285.36,0.0,1.0
2018-10-25,0.415,0.44,0.38,0.4001,2789924,20.75,22.0,19.0,20.005,55798.48,0.0,1.0
2018-10-26,0.39,0.425,0.382,0.42,1406261,19.5,21.25,19.1,21.0,28125.22,0.0,1.0
2018-10-29,0.3941,0.42,0.38,0.393,939184,19.705,21.0,19.0,19.65,18783.68,0.0,1.0
2018-10-30,0.4,0.4197,0.3811,0.3941,941573,20.0,20.985,19.055,19.705,18831.46,0.0,1.0
2018-10-31,0.395,0.4099,0.3933,0.4008,540569,19.75,20.495,19.665,20.04,10811.38,0.0,1.0
2018-11-01,0.4302,0.4446,0.3938,0.3938,3060501,21.51,22.23,19.69,19.69,61210.02,0.0,1.0
2018-11-02,0.4536,0.47,0.41,0.43,4425810,22.68,23.5,20.5,21.5,88516.2,0.0,1.0
2018-11-05,0.41,0.4787,0.39,0.465,3475517,20.5,23.935,19.5,23.25,69510.34,0.0,1.0
2018-11-06,0.3926,0.415,0.381,0.395,1307361,19.63,20.75,19.05,19.75,26147.22,0.0,1.0
2018-11-07,0.395,0.4055,0.39,0.395,534945,19.75,20.275,19.5,19.75,10698.9,0.0,1.0
2018-11-08,0.405,0.413941,0.38,0.4,800740,20.25,20.69705,19.0,20.0,16014.8,0.0,1.0
2018-11-09,0.39,0.41,0.385,0.3938,374109,19.5,20.5,19.25,19.69,7482.18,0.0,1.0
2018-11-12,0.3615,0.3982,0.335,0.3982,724614,18.075,19.91,16.75,19.91,14492.28,0.0,1.0
2018-11-13,0.366,0.4,0.35,0.3871,745923,18.3,20.0,17.5,19.355,14918.46,0.0,1.0
2018-11-14,0.3775,0.38,0.36,0.3675,278386,18.875,19.0,18.0,18.375,5567.72,0.0,1.0
2018-11-15,0.38,0.3975,0.335,0.375,232909,19.0,19.875,16.75,18.75,4658.18,0.0,1.0
2018-11-16,0.367,0.39,0.36,0.381,271265,18.35,19.5,18.0,19.05,5425.3,0.0,1.0
2018-11-19,0.351,0.3814,0.3459,0.3769,135687,17.55,19.07,17.295,18.845,2713.74,0.0,1.0
2018-11-20,0.36,0.39,0.346,0.39,374418,18.0,19.5,17.3,19.5,7488.36,0.0,1.0
2018-11-21,0.3402,0.36,0.34,0.3564,245689,17.01,18.0,17.0,17.82,4913.78,0.0,1.0
2018-11-23,0.3403,0.37,0.3,0.347,234730,17.015,18.5,15.0,17.35,4694.6,0.0,1.0
2018-11-26,0.3361,0.3544,0.32,0.34,230055,16.805,17.72,16.0,17.0,4601.1,0.0,1.0
2018-11-27,0.3596,0.375,0.321,0.3361,854154,17.98,18.75,16.05,16.805,17083.08,0.0,1.0
2018-11-28,0.35,0.3749,0.33,0.3749,256007,17.5,18.745,16.5,18.745,5120.14,0.0,1.0
2018-11-29,0.336,0.355,0.3351,0.35,282754,16.8,17.75,16.755,17.5,5655.08,0.0,1.0
2018-11-30,0.35,0.3699,0.34,0.3447,247965,17.5,18.495,17.0,17.235,4959.3,0.0,1.0
2018-12-03,0.351,0.385,0.34,0.36,492309,17.55,19.25,17.0,18.0,9846.18,0.0,1.0
2018-12-04,0.3467,0.3649,0.34,0.3642,219229,17.335,18.245,17.0,18.21,4384.58,0.0,1.0
2018-12-06,0.335,0.3499,0.33,0.3467,221162,16.75,17.495,16.5,17.335,4423.24,0.0,1.0
2018-12-07,0.351,0.36,0.3202,0.33,559037,17.55,18.0,16.01,16.5,11180.74,0.0,1.0
2018-12-10,0.3102,0.36,0.282,0.36,664221,15.51,18.0,14.1,18.0,13284.42,0.0,1.0
2018-12-11,0.291,0.3176,0.285,0.3155,370997,14.55,15.88,14.25,15.775,7419.94,0.0,1.0
2018-12-12,0.302,0.324,0.2858,0.315,75757,15.1,16.2,14.29,15.75,1515.14,0.0,1.0
2018-12-13,0.3,0.33,0.29,0.33,254797,15.0,16.5,14.5,16.5,5095.94,0.0,1.0
2018-12-14,0.292,0.32,0.26,0.3,210486,14.6,16.0,13.0,15.0,4209.72,0.0,1.0
2018-12-17,0.2704,0.29,0.263,0.29,224375,13.52,14.5,13.15,14.5,4487.5,0.0,1.0
2018-12-18,0.2899,0.32,0.2705,0.29,436721,14.495,16.0,13.525,14.5,8734.42,0.0,1.0
2018-12-19,0.2579,0.3,0.24,0.2892,474564,12.895,15.0,12.0,14.46,9491.28,0.0,1.0
2018-12-20,0.244,0.2693,0.24,0.26,430712,12.2,13.465,12.0,13.0,8614.24,0.0,1.0
2018-12-21,0.2751,0.2801,0.22,0.24,554516,13.755,14.005,11.0,12.0,11090.32,0.0,1.0
2018-12-24,0.29,0.297,0.28,0.29,263929,14.5,14.85,14.0,14.5,5278.58,0.0,1.0
2018-12-26,0.29,0.3135,0.28,0.3,166746,14.5,15.675,14.0,15.0,3334.92,0.0,1.0
2018-12-27,0.2778,0.309,0.271,0.309,151496,13.89,15.45,13.55,15.45,3029.92,0.0,1.0
2018-12-28,0.2892,0.3,0.27,0.29,690060,14.46,15.0,13.5,14.5,13801.2,0.0,1.0
2018-12-31,0.231,0.269,0.22,0.23,797146,11.55,13.45,11.0,11.5,15942.92,0.0,1.0
2019-01-02,0.2411,0.2489,0.2201,0.24,366713,12.055,12.445,11.005,12.0,7334.26,0.0,1.0
2019-01-03,0.24,0.25,0.231485,0.241,114915,12.0,12.5,11.57425,12.05,2298.3,0.0,1.0
2019-01-04,0.247,0.2588,0.2353,0.246,292133,12.35,12.94,11.765,12.3,5842.66,0.0,1.0
2019-01-07,0.27,0.275,0.23,0.25,612352,13.5,13.75,11.5,12.5,12247.04,0.0,1.0
2019-01-08,0.26,0.27,0.24,0.265,232724,13.0,13.5,12.0,13.25,4654.48,0.0,1.0
2019-01-09,0.268,0.27,0.25,0.267,146549,13.4,13.5,12.5,13.35,2930.98,0.0,1.0
2019-01-10,0.2925,0.3099,0.268,0.268,1582895,14.625,15.495,13.4,13.4,31657.9,0.0,1.0
2019-01-11,0.28,0.3011,0.271,0.3,316127,14.0,15.055,13.55,15.0,6322.54,0.0,1.0
2019-01-14,0.272,0.29,0.27,0.29,262992,13.6,14.5,13.5,14.5,5259.84,0.0,1.0
2019-01-15,0.257,0.284016,0.24,0.275,162284,12.85,14.2008,12.0,13.75,3245.68,0.0,1.0
2019-01-16,0.2587,0.27,0.2403,0.256,166385,12.935,13.5,12.015,12.8,3327.7,0.0,1.0
2019-01-17,0.2641,0.29,0.2574,0.29,198326,13.205,14.5,12.87,14.5,3966.52,0.0,1.0
2019-01-18,0.265,0.28,0.2615,0.2799,48800,13.25,14.0,13.075,13.995,976,0.0,1.0
2019-01-22,0.2502,0.2799,0.25,0.278,133085,12.51,13.995,12.5,13.9,2661.7,0.0,1.0
2019-01-23,0.2572,0.2699,0.24,0.255,182916,12.86,13.495,12.0,12.75,3658.32,0.0,1.0
2019-01-24,0.2425,0.2585,0.23,0.2429,120614,12.125,12.925,11.5,12.145,2412.28,0.0,1.0
2019-01-25,0.25,0.2594,0.245,0.2471,76967,12.5,12.97,12.25,12.355,1539.34,0.0,1.0
2019-01-28,0.2499,0.265,0.238,0.2625,301245,12.495,13.25,11.9,13.125,6024.9,0.0,1.0
2019-01-29,0.26,0.28,0.24,0.2583,287657,13.0,14.0,12.0,12.915,5753.14,0.0,1.0
2019-01-30,0.2696,0.275,0.2481,0.275,151686,13.48,13.75,12.405,13.75,3033.72,0.0,1.0
2019-01-31,0.263,0.276,0.2601,0.276,410224,13.15,13.8,13.005,13.8,8204.48,0.0,1.0
2019-02-01,0.2685,0.28,0.248,0.25,593095,13.425,14.0,12.4,12.5,11861.9,0.0,1.0
2019-02-04,0.2699,0.2746,0.2601,0.27,137264,13.495,13.73,13.005,13.5,2745.28,0.0,1.0
2019-02-05,0.2599,0.28,0.25,0.28,171497,12.995,14.0,12.5,14.0,3429.94,0.0,1.0
2019-02-06,0.25,0.2598,0.243,0.2598,196784,12.5,12.99,12.15,12.99,3935.68,0.0,1.0
2019-02-07,0.235,0.2483,0.23,0.243,243468,11.75,12.415,11.5,12.15,4869.36,0.0,1.0
2019-02-08,0.2375,0.2465,0.22,0.2412,244541,11.875,12.325,11.0,12.06,4890.82,0.0,1.0
2019-02-11,0.2343,0.2466,0.232,0.232,118437,11.715,12.33,11.6,11.6,2368.74,0.0,1.0
2019-02-12,0.2438,0.2525,0.2324,0.246,167291,12.19,12.625,11.62,12.3,3345.82,0.0,1.0
2019-02-13,0.2369,0.25,0.2326,0.25,199135,11.845,12.5,11.63,12.5,3982.7,0.0,1.0
2019-02-14,0.255,0.28,0.23,0.23,1034814,12.75,14.0,11.5,11.5,20696.28,0.0,1.0
2019-02-15,0.24,0.2566,0.24,0.24,261455,12.0,12.83,12.0,12.0,5229.1,0.0,1.0
2019-02-19,0.25,0.26,0.241,0.26,273495,12.5,13.0,12.05,13.0,5469.9,0.0,1.0
2019-02-20,0.2451,0.2825,0.24,0.2555,1162302,12.255,14.125,12.0,12.775,23246.04,0.0,1.0
2019-02-21,0.249,0.2575,0.2425,0.2575,184297,12.45,12.875,12.125,12.875,3685.94,0.0,1.0
2019-02-22,0.232,0.25,0.2295,0.25,707941,11.6,12.5,11.475,12.5,14158.82,0.0,1.0
2019-02-25,0.2298,0.2399,0.2235,0.239,384313,11.49,11.995,11.175,11.95,7686.26,0.0,1.0
2019-02-26,0.2262,0.2499,0.22,0.237,504237,11.31,12.495,11.0,11.85,10084.74,0.0,1.0
2019-02-27,0.23,0.2384,0.226,0.2345,111947,11.5,11.92,11.3,11.725,2238.94,0.0,1.0
2019-02-28,0.227755,0.24,0.221,0.2375,232208,11.38775,12.0,11.05,11.875,4644.16,0.0,1.0
2019-03-01,0.235,0.2375,0.222,0.2375,122630,11.75,11.875,11.1,11.875,2452.6,0.0,1.0
2019-03-04,0.2298,0.24,0.222,0.24,151263,11.49,12.0,11.1,12.0,3025.26,0.0,1.0
2019-03-05,0.2288,0.235,0.222,0.235,100075,11.44,11.75,11.1,11.75,2001.5,0.0,1.0
2019-03-06,0.2241,0.23,0.222,0.222,69987,11.205,11.5,11.1,11.1,1399.74,0.0,1.0
2019-03-07,0.239035,0.2495,0.222,0.235,888968,11.95175,12.475,11.1,11.75,17779.36,0.0,1.0
2019-03-08,0.295,0.308,0.225,0.2362,3267249,14.75,15.4,11.25,11.81,65344.98,0.0,1.0
2019-03-11,0.271,0.29,0.2633,0.29,638868,13.55,14.5,13.165,14.5,12777.36,0.0,1.0
2019-03-12,0.2495,0.2799,0.222,0.2788,752268,12.475,13.995,11.1,13.94,15045.36,0.0,1.0
2019-03-13,0.226,0.2695,0.219925,0.245,2654276,11.3,13.475,10.99625,12.25,53085.52,0.0,1.0
2019-03-14,0.2213,0.2486,0.215,0.23,3253252,11.065,12.43,10.75,11.5,65065.04,0.0,1.0
2019-03-15,0.205,0.2295,0.20068,0.2287,917990,10.25,11.475,10.034,11.435,18359.8,0.0,1.0
2019-03-18,0.211,0.2239,0.2065,0.21,670452,10.55,11.195,10.325,10.5,13409.04,0.0,1.0
2019-03-19,0.21503,0.2199,0.2106,0.215,295571,10.7515,10.995,10.53,10.75,5911.42,0.0,1.0
2019-03-20,0.2158,0.2199,0.21,0.215,291781,10.79,10.995,10.5,10.75,5835.62,0.0,1.0
2019-03-21,0.2101,0.2196,0.206,0.21,627445,10.505,10.98,10.3,10.5,12548.9,0.0,1.0
2019-03-22,0.209032,0.2165,0.206,0.2165,206799,10.4516,10.825,10.3,10.825,4135.98,0.0,1.0
2019-03-25,0.2065,0.215,0.2,0.215,436154,10.325,10.75,10.0,10.75,8723.08,0.0,1.0
2019-03-26,0.2003,0.2094,0.2,0.2071,454546,10.015,10.47,10.0,10.355,9090.92,0.0,1.0
2019-03-27,0.19,0.208,0.17,0.208,941729,9.5,10.4,8.5,10.4,18834.58,0.0,1.0
2019-03-28,0.1846,0.1947,0.1718,0.1947,292518,9.23,9.735,8.59,9.735,5850.36,0.0,1.0
2019-03-29,0.16,0.1897,0.154,0.1897,630443,8.0,9.485,7.7,9.485,12608.86,0.0,1.0
2019-04-01,0.1661,0.1699,0.1613,0.165,170166,8.305,8.495,8.065,8.25,3403.32,0.0,1.0
2019-04-02,0.1666,0.17,0.1575,0.17,324185,8.33,8.5,7.875,8.5,6483.7,0.0,1.0
2019-04-03,0.17843,0.19,0.158735,0.168,574615,8.9215,9.5,7.93675,8.4,11492.3,0.0,1.0
2019-04-04,0.173,0.1835,0.1605,0.18,494824,8.65,9.175,8.025,9.0,9896.48,0.0,1.0
2019-04-05,0.187305,0.19,0.172,0.18,419256,9.36525,9.5,8.6,9.0,8385.12,0.0,1.0
2019-04-08,0.1821,0.201,0.18,0.1966,526180,9.105,10.05,9.0,9.83,10523.6,0.0,1.0
2019-04-09,0.194455,0.1985,0.1837,0.19,412195,9.72275,9.925,9.185,9.5,8243.9,0.0,1.0
2019-04-10,0.1999,0.2117,0.19,0.2,581017,9.995,10.585,9.5,10.0,11620.34,0.0,1.0
2019-04-11,0.239,0.32,0.2199,0.22,27220376,11.95,16.0,10.995,11.0,544407.52,0.0,1.0
2019-04-12,0.189,0.22,0.178,0.211,4976400,9.45,11.0,8.9,10.55,99528,0.0,1.0
2019-04-15,0.19,0.202,0.1801,0.19,1397614,9.5,10.1,9.005,9.5,27952.28,0.0,1.0
2019-04-16,0.205,0.27,0.2,0.2094,9099816,10.25,13.5,10.0,10.47,181996.32,0.0,1.0
2019-04-17,0.198,0.21,0.19,0.2088,1310291,9.9,10.5,9.5,10.44,26205.82,0.0,1.0
2019-04-18,0.1901,0.2,0.186,0.2,736143,9.505,10.0,9.3,10.0,14722.86,0.0,1.0
2019-04-22,0.188,0.2,0.18,0.198,771154,9.4,10.0,9.0,9.9,15423.08,0.0,1.0
2019-04-23,0.174,0.1943,0.1617,0.1943,1541907,8.7,9.715,8.085,9.715,30838.14,0.0,1.0
2019-04-24,0.1714,0.1795,0.1622,0.1795,1041957,8.57,8.975,8.11,8.975,20839.14,0.0,1.0
2019-04-25,0.1721,0.1745,0.1625,0.171,830809,8.605,8.725,8.125,8.55,16616.18,0.0,1.0
2019-04-26,0.1615,0.171785,0.158,0.1716,1044264,8.075,8.58925,7.9,8.58,20885.28,0.0,1.0
2019-04-29,0.178,0.188,0.153,0.155,3004714,8.9,9.4,7.65,7.75,60094.28,0.0,1.0
2019-04-30,0.162,0.18,0.16,0.1794,3745282,8.1,9.0,8.0,8.97,74905.64,0.0,1.0
2019-05-01,0.14,0.1648,0.1335,0.1641,8488381,7.0,8.24,6.675,8.205,169767.62,0.0,1.0
2019-05-02,6.12,8.1715,5.5,7.25,611324,6.12,8.1715,5.5,7.25,611324,0.0,0.02
2019-05-03,5.31,6.46,5.28,6.31,304721,5.31,6.46,5.28,6.31,304721,0.0,1.0
2019-05-06,6.18,8.834,4.8875,5.31,5220850,6.18,8.834,4.8875,5.31,5220850,0.0,1.0
2019-05-07,7.2,10.1,7.01,9.03,10423667,7.2,10.1,7.01,9.03,10423667,0.0,1.0
2019-05-08,6.61,8.05,6.51,7.63,1797249,6.61,8.05,6.51,7.63,1797249,0.0,1.0
2019-05-09,5.8,6.3999,5.51,6.34,676093,5.8,6.3999,5.51,6.34,676093,0.0,1.0
2019-05-10,5.97,6.2,5.6152,5.97,444353,5.97,6.2,5.6152,5.97,444353,0.0,1.0
2019-05-13,5.7,6.05,5.55,5.9,249986,5.7,6.05,5.55,5.9,249986,0.0,1.0
2019-05-14,5.61,5.98,5.15,5.65,403440,5.61,5.98,5.15,5.65,403440,0.0,1.0
2019-05-15,5.47,5.82,5.0,5.7,393217,5.47,5.82,5.0,5.7,393217,0.0,1.0
2019-05-16,5.05,5.3105,5.01,5.25,283275,5.05,5.3105,5.01,5.25,283275,0.0,1.0
2019-05-17,5.39,6.0,5.1,5.12,1453057,5.39,6.0,5.1,5.12,1453057,0.0,1.0
2019-05-20,5.12,5.6999,5.05,5.3,522976,5.12,5.6999,5.05,5.3,522976,0.0,1.0
2019-05-21,5.2,5.29,5.0,5.06,378002,5.2,5.29,5.0,5.06,378002,0.0,1.0
2019-05-22,4.96,5.199,4.5701,5.15,503952,4.96,5.199,4.5701,5.15,503952,0.0,1.0
2019-05-23,4.19,5.0,4.15,4.99,422721,4.19,5.0,4.15,4.99,422721,0.0,1.0
2019-05-24,4.07,4.25,3.9,4.05,352521,4.07,4.25,3.9,4.05,352521,0.0,1.0
2019-05-28,3.99,4.1799,3.74,4.03,220313,3.99,4.1799,3.74,4.03,220313,0.0,1.0
2019-05-29,3.27,3.86,3.24,3.86,380427,3.27,3.86,3.24,3.86,380427,0.0,1.0
2019-05-30,3.96,4.15,3.14,3.3,1661682,3.96,4.15,3.14,3.3,1661682,0.0,1.0
2019-05-31,3.31,3.5069,3.15,3.5,938143,3.31,3.5069,3.15,3.5,938143,0.0,1.0
2019-06-03,3.2,3.3,2.93,3.25,478556,3.2,3.3,2.93,3.25,478556,0.0,1.0
2019-06-04,3.24,4.1,3.0398,3.67,2343885,3.24,4.1,3.0398,3.67,2343885,0.0,1.0
2019-06-05,2.98,3.2399,2.96,3.19,437275,2.98,3.2399,2.96,3.19,437275,0.0,1.0
2019-06-06,3.04,3.15,2.75,2.99,408023,3.04,3.15,2.75,2.99,408023,0.0,1.0
2019-06-07,2.96,3.2899,2.83,3.01,917383,2.96,3.2899,2.83,3.01,917383,0.0,1.0
2019-06-10,2.95,3.12,2.87,2.92,419594,2.95,3.12,2.87,2.92,419594,0.0,1.0
2019-06-11,2.91,3.25,2.81,3.0,757927,2.91,3.25,2.81,3.0,757927,0.0,1.0
2019-06-12,2.95,4.0,2.85,3.9,11279796,2.95,4.0,2.85,3.9,11279796,0.0,1.0
2019-06-13,2.73,2.92,2.5813,2.92,1030607,2.73,2.92,2.5813,2.92,1030607,0.0,1.0
2019-06-14,2.75,2.76,2.56,2.71,293149,2.75,2.76,2.56,2.71,293149,0.0,1.0
2019-06-17,2.66,2.78,2.6,2.75,277411,2.66,2.78,2.6,2.75,277411,0.0,1.0
2019-06-18,2.63,2.65,2.56,2.64,241888,2.63,2.65,2.56,2.64,241888,0.0,1.0
2019-06-19,2.5,2.617,2.43,2.61,297754,2.5,2.617,2.43,2.61,297754,0.0,1.0
2019-06-20,2.55,2.62,2.35,2.48,252950,2.55,2.62,2.35,2.48,252950,0.0,1.0
2019-06-21,2.51,2.63,2.49,2.53,164480,2.51,2.63,2.49,2.53,164480,0.0,1.0
2019-06-24,2.38,2.6199,2.38,2.51,150392,2.38,2.6199,2.38,2.51,150392,0.0,1.0
2019-06-25,2.42,2.58,2.25,2.4,494514,2.42,2.58,2.25,2.4,494514,0.0,1.0
2019-06-26,2.31,2.42,2.3,2.4,131285,2.31,2.42,2.3,2.4,131285,0.0,1.0
2019-06-27,2.37,2.54,2.33,2.46,454194,2.37,2.54,2.33,2.46,454194,0.0,1.0
2019-06-28,2.45,2.55,2.31,2.4,514486,2.45,2.55,2.31,2.4,514486,0.0,1.0
2019-07-01,2.44,2.53,2.42,2.5,105717,2.44,2.53,2.42,2.5,105717,0.0,1.0
2019-07-02,2.47,2.48,2.35,2.46,91710,2.47,2.48,2.35,2.46,91710,0.0,1.0
2019-07-03,2.43,2.49,2.41,2.48,86448,2.43,2.49,2.41,2.48,86448,0.0,1.0
2019-07-05,2.43,2.46,2.36,2.46,51203,2.43,2.46,2.36,2.46,51203,0.0,1.0
2019-07-08,2.38,2.4599,2.26,2.44,89940,2.38,2.4599,2.26,2.44,89940,0.0,1.0
2019-07-09,2.43,2.51,2.3,2.36,251129,2.43,2.51,2.3,2.36,251129,0.0,1.0
2019-07-10,2.43,2.47,2.35,2.47,139550,2.43,2.47,2.35,2.47,139550,0.0,1.0
2019-07-11,2.34,2.4221,2.33,2.41,113798,2.34,2.4221,2.33,2.41,113798,0.0,1.0
2019-07-12,2.33,2.42,2.3001,2.38,63664,2.33,2.42,2.3001,2.38,63664,0.0,1.0
2019-07-15,2.28,2.44,2.2,2.4,134482,2.28,2.44,2.2,2.4,134482,0.0,1.0
2019-07-16,2.19,2.3089,2.17,2.24,99828,2.19,2.3089,2.17,2.24,99828,0.0,1.0
2019-07-17,2.24,2.3099,2.16,2.2,184281,2.24,2.3099,2.16,2.2,184281,0.0,1.0
2019-07-18,2.2,2.28,2.18,2.27,80216,2.2,2.28,2.18,2.27,80216,0.0,1.0
2019-07-19,2.22,2.25,2.1701,2.211,43425,2.22,2.25,2.1701,2.211,43425,0.0,1.0
2019-07-22,2.19,2.26,2.18,2.22,37078,2.19,2.26,2.18,2.22,37078,0.0,1.0
2019-07-23,2.19,2.23,2.14,2.2,62729,2.19,2.23,2.14,2.2,62729,0.0,1.0
2019-07-24,2.13,2.19,2.08,2.17,122969,2.13,2.19,2.08,2.17,122969,0.0,1.0
2019-07-25,2.08,2.1499,2.02,2.1499,57344,2.08,2.1499,2.02,2.1499,57344,0.0,1.0
2019-07-26,2.09,2.11,1.94,2.09,107724,2.09,2.11,1.94,2.09,107724,0.0,1.0
2019-07-29,2.0,2.1,1.97,1.99,69219,2.0,2.1,1.97,1.99,69219,0.0,1.0
2019-07-30,1.93,2.1,1.88,2.08,133843,1.93,2.1,1.88,2.08,133843,0.0,1.0
2019-07-31,1.87,1.94,1.82,1.94,70013,1.87,1.94,1.82,1.94,70013,0.0,1.0
2019-08-01,1.8199,1.9299,1.81,1.89,116318,1.8199,1.9299,1.81,1.89,116318,0.0,1.0
2019-08-02,1.97,2.18,1.76,1.79,448959,1.97,2.18,1.76,1.79,448959,0.0,1.0
2019-08-05,2.07,2.07,1.8295,1.97,108581,2.07,2.07,1.8295,1.97,108581,0.0,1.0
2019-08-06,1.97,2.05,1.91,2.05,50545,1.97,2.05,1.91,2.05,50545,0.0,1.0
2019-08-07,1.95,2.06,1.9201,1.96,76585,1.95,2.06,1.9201,1.96,76585,0.0,1.0
2019-08-08,2.02,2.0499,1.93,1.95,16272,2.02,2.0499,1.93,1.95,16272,0.0,1.0
2019-08-09,1.96,2.04,1.93,2.04,39998,1.96,2.04,1.93,2.04,39998,0.0,1.0
2019-08-12,1.91,2.0294,1.85,1.99,56989,1.91,2.0294,1.85,1.99,56989,0.0,1.0
2019-08-13,1.92,1.95,1.86,1.91,52747,1.92,1.95,1.86,1.91,52747,0.0,1.0
2019-08-14,1.98,2.03,1.87,1.9,370917,1.98,2.03,1.87,1.9,370917,0.0,1.0
2019-08-15,2.22,3.11,2.07,2.26,6834751,2.22,3.11,2.07,2.26,6834751,0.0,1.0
2019-08-16,2.18,2.27,1.97,2.02,778607,2.18,2.27,1.97,2.02,778607,0.0,1.0
2019-08-19,2.4,2.43,2.1,2.16,250566,2.4,2.43,2.1,2.16,250566,0.0,1.0
2019-08-20,2.4,2.4499,2.22,2.39,128355,2.4,2.4499,2.22,2.39,128355,0.0,1.0
2019-08-21,2.25,2.48,2.2,2.38,197961,2.25,2.48,2.2,2.38,197961,0.0,1.0
2019-08-22,2.19,2.29,2.15,2.24,65652,2.19,2.29,2.15,2.24,65652,0.0,1.0
2019-08-23,2.18,2.2199,2.12,2.2,69868,2.18,2.2199,2.12,2.2,69868,0.0,1.0
2019-08-26,2.06,2.3199,2.06,2.18,178585,2.06,2.3199,2.06,2.18,178585,0.0,1.0
2019-08-27,1.98,2.1299,1.9403,2.07,96089,1.98,2.1299,1.9403,2.07,96089,0.0,1.0
2019-08-28,2.06,2.0933,1.9,1.96,83347,2.06,2.0933,1.9,1.96,83347,0.0,1.0
2019-08-29,2.06,2.17,2.02,2.14,144103,2.06,2.17,2.02,2.14,144103,0.0,1.0
2019-08-30,1.95,2.05,1.95,2.05,62690,1.95,2.05,1.95,2.05,62690,0.0,1.0
2019-09-03,2.0,2.19,1.95,2.05,258668,2.0,2.19,1.95,2.05,258668,0.0,1.0
2019-09-04,1.99,2.06,1.96,2.03,63510,1.99,2.06,1.96,2.03,63510,0.0,1.0
2019-09-05,2.08,2.11,1.96,1.99,72323,2.08,2.11,1.96,1.99,72323,0.0,1.0
2019-09-06,2.05,2.07,2.01,2.065,33589,2.05,2.07,2.01,2.065,33589,0.0,1.0
2019-09-09,2.14,2.16,2.0,2.05,85309,2.14,2.16,2.0,2.05,85309,0.0,1.0
2019-09-10,2.28,2.29,2.11,2.12,164483,2.28,2.29,2.11,2.12,164483,0.0,1.0
2019-09-11,2.22,2.5399,2.2,2.3,280060,2.22,2.5399,2.2,2.3,280060,0.0,1.0
2019-09-12,2.17,2.2214,2.1,2.2214,31089,2.17,2.2214,2.1,2.2214,31089,0.0,1.0
2019-09-13,2.17,2.29,2.11,2.2,58743,2.17,2.29,2.11,2.2,58743,0.0,1.0
2019-09-16,2.14,2.255,2.06,2.19,27400,2.14,2.255,2.06,2.19,27400,0.0,1.0
2019-09-17,2.11,2.3,2.1,2.14,56499,2.11,2.3,2.1,2.14,56499,0.0,1.0
2019-09-18,2.05,2.18,2.05,2.13,65606,2.05,2.18,2.05,2.13,65606,0.0,1.0
2019-09-19,2.101,2.15,1.96,2.046,208626,2.101,2.15,1.96,2.046,208626,0.0,1.0
2019-09-20,2.12,2.2799,2.07,2.16,222864,2.12,2.2799,2.07,2.16,222864,0.0,1.0
2019-09-23,2.04,2.1209,2.0,2.12,55069,2.04,2.1209,2.0,2.12,55069,0.0,1.0
2019-09-24,1.89,2.1,1.78,2.09,146210,1.89,2.1,1.78,2.09,146210,0.0,1.0
2019-09-25,1.99,1.99,1.92,1.9348,19866,1.99,1.99,1.92,1.9348,19866,0.0,1.0
2019-09-26,1.95,1.99,1.95,1.96,22093,1.95,1.99,1.95,1.96,22093,0.0,1.0
2019-09-27,1.91,1.9605,1.91,1.95,9552,1.91,1.9605,1.91,1.95,9552,0.0,1.0
2019-09-30,1.905,1.95,1.87,1.9,24790,1.905,1.95,1.87,1.9,24790,0.0,1.0
2019-10-01,1.94,1.98,1.8,1.9,112992,1.94,1.98,1.8,1.9,112992,0.0,1.0
2019-10-02,1.78,2.07,1.78,1.92,106405,1.78,2.07,1.78,1.92,106405,0.0,1.0
2019-10-03,1.85,1.94,1.7376,1.79,118877,1.85,1.94,1.7376,1.79,118877,0.0,1.0
2019-10-04,1.8,1.87,1.8,1.87,30882,1.8,1.87,1.8,1.87,30882,0.0,1.0
2019-10-07,1.85,1.99,1.82,1.82,105525,1.85,1.99,1.82,1.82,105525,0.0,1.0
2019-10-08,1.83,1.94,1.83,1.91,47985,1.83,1.94,1.83,1.91,47985,0.0,1.0
2019-10-09,1.8508,1.9209,1.8106,1.84,19262,1.8508,1.9209,1.8106,1.84,19262,0.0,1.0
2019-10-10,1.79,1.8438,1.75,1.83,32895,1.79,1.8438,1.75,1.83,32895,0.0,1.0
2019-10-11,1.7599,1.7947,1.73,1.76,22617,1.7599,1.7947,1.73,1.76,22617,0.0,1.0
2019-10-14,1.7,1.8,1.67,1.75,32072,1.7,1.8,1.67,1.75,32072,0.0,1.0
2019-10-15,1.75,1.78,1.6,1.71,74482,1.75,1.78,1.6,1.71,74482,0.0,1.0
2019-10-16,1.78,2.19,1.77,1.77,608782,1.78,2.19,1.77,1.77,608782,0.0,1.0
2019-10-17,1.75,1.84,1.72,1.81,67207,1.75,1.84,1.72,1.81,67207,0.0,1.0
2019-10-18,1.7588,1.89,1.73,1.73,86534,1.7588,1.89,1.73,1.73,86534,0.0,1.0
2019-10-21,1.75,1.9011,1.75,1.77,35456,1.75,1.9011,1.75,1.77,35456,0.0,1.0
2019-10-22,1.78,1.79,1.75,1.79,33366,1.78,1.79,1.75,1.79,33366,0.0,1.0
2019-10-23,1.71,1.8,1.7,1.75,31620,1.71,1.8,1.7,1.75,31620,0.0,1.0
2019-10-24,1.71,1.78,1.65,1.78,11975,1.71,1.78,1.65,1.78,11975,0.0,1.0
2019-10-25,1.55,1.7,1.51,1.7,79830,1.55,1.7,1.51,1.7,79830,0.0,1.0
2019-10-28,1.54,1.695,1.54,1.63,59419,1.54,1.695,1.54,1.63,59419,0.0,1.0
2019-10-29,1.48,1.6,1.46,1.56,63999,1.48,1.6,1.46,1.56,63999,0.0,1.0
2019-10-30,1.535,1.56,1.5,1.5,24336,1.535,1.56,1.5,1.5,24336,0.0,1.0
2019-10-31,1.5597,1.56,1.53,1.55,8167,1.5597,1.56,1.53,1.55,8167,0.0,1.0
2019-11-01,1.57,1.6274,1.55,1.56,26283,1.57,1.6274,1.55,1.56,26283,0.0,1.0
2019-11-04,1.57,1.61,1.55,1.57,14719,1.57,1.61,1.55,1.57,14719,0.0,1.0
2019-11-05,1.5539,1.5788,1.55,1.5788,16687,1.5539,1.5788,1.55,1.5788,16687,0.0,1.0
2019-11-06,1.52,1.58,1.5,1.56,18243,1.52,1.58,1.5,1.56,18243,0.0,1.0
2019-11-07,1.41,1.53,1.41,1.51,37118,1.41,1.53,1.41,1.51,37118,0.0,1.0
2019-11-08,1.53,1.56,1.42,1.42,66362,1.53,1.56,1.42,1.42,66362,0.0,1.0
2019-11-11,1.43,1.53,1.41,1.49,31981,1.43,1.53,1.41,1.49,31981,0.0,1.0
2019-11-12,1.48,1.48,1.42,1.4428,11887,1.48,1.48,1.42,1.4428,11887,0.0,1.0
2019-11-13,1.43,1.44,1.4,1.41,19722,1.43,1.44,1.4,1.41,19722,0.0,1.0
2019-11-14,1.34,1.45,1.33,1.4252,34470,1.34,1.45,1.33,1.4252,34470,0.0,1.0
2019-11-15,1.4112,1.47,1.3502,1.3502,27602,1.4112,1.47,1.3502,1.3502,27602,0.0,1.0
2019-11-18,1.4201,1.44,1.38,1.38,12576,1.4201,1.44,1.38,1.38,12576,0.0,1.0
2019-11-19,1.4,1.4,1.35,1.4,6694,1.4,1.4,1.35,1.4,6694,0.0,1.0
2019-11-20,1.43,1.55,1.35,1.3765,117693,1.43,1.55,1.35,1.3765,117693,0.0,1.0
2019-11-21,1.46,1.55,1.43,1.52,34683,1.46,1.55,1.43,1.52,34683,0.0,1.0
2019-11-22,1.52,1.55,1.4502,1.49,50637,1.52,1.55,1.4502,1.49,50637,0.0,1.0
2019-11-25,1.51,1.65,1.48,1.55,65770,1.51,1.65,1.48,1.55,65770,0.0,1.0
2019-11-26,1.52,1.6,1.48,1.53,50886,1.52,1.6,1.48,1.53,50886,0.0,1.0
2019-11-27,1.52,1.5698,1.51,1.5138,8990,1.52,1.5698,1.51,1.5138,8990,0.0,1.0
2019-11-29,1.5438,1.5969,1.5126,1.5969,18563,1.5438,1.5969,1.5126,1.5969,18563,0.0,1.0
2019-12-02,1.61,1.6299,1.53,1.57,47867,1.61,1.6299,1.53,1.57,47867,0.0,1.0
2019-12-03,1.6,1.65,1.5632,1.5632,29740,1.6,1.65,1.5632,1.5632,29740,0.0,1.0
2019-12-04,1.61,1.6202,1.53,1.55,53442,1.61,1.6202,1.53,1.55,53442,0.0,1.0
2019-12-05,1.58,1.6,1.5783,1.6,4715,1.58,1.6,1.5783,1.6,4715,0.0,1.0
2019-12-06,1.56,1.58,1.54,1.56,30701,1.56,1.58,1.54,1.56,30701,0.0,1.0
2019-12-09,1.5198,1.6,1.45,1.6,19289,1.5198,1.6,1.45,1.6,19289,0.0,1.0
2019-12-10,1.47,1.494,1.41,1.4905,22037,1.47,1.494,1.41,1.4905,22037,0.0,1.0
2019-12-11,1.4598,1.48,1.3568,1.46,20518,1.4598,1.48,1.3568,1.46,20518,0.0,1.0
2019-12-12,1.45,1.457,1.4,1.45,33006,1.45,1.457,1.4,1.45,33006,0.0,1.0
2019-12-13,1.47,1.49,1.43,1.43,15856,1.47,1.49,1.43,1.43,15856,0.0,1.0
2019-12-16,1.48,1.48,1.41,1.47,20810,1.48,1.48,1.41,1.47,20810,0.0,1.0
2019-12-17,1.44,1.5,1.44,1.5,5089,1.44,1.5,1.44,1.5,5089,0.0,1.0
2019-12-18,1.65,1.65,1.45,1.4902,48150,1.65,1.65,1.45,1.4902,48150,0.0,1.0
2019-12-19,1.575,1.7,1.48,1.6,87048,1.575,1.7,1.48,1.6,87048,0.0,1.0
2019-12-20,1.52,1.59,1.48,1.57,32677,1.52,1.59,1.48,1.57,32677,0.0,1.0
2019-12-23,1.56,1.67,1.4574,1.49,80870,1.56,1.67,1.4574,1.49,80870,0.0,1.0
2019-12-24,1.6485,1.66,1.6,1.66,32942,1.6485,1.66,1.6,1.66,32942,0.0,1.0
2019-12-26,1.786,1.8413,1.6,1.66,200178,1.786,1.8413,1.6,1.66,200178,0.0,1.0
2019-12-27,1.8999,1.95,1.78,1.86,426451,1.8999,1.95,1.78,1.86,426451,0.0,1.0
2019-12-30,1.75,2.24,1.71,2.2,783143,1.75,2.24,1.71,2.2,783143,0.0,1.0
2019-12-31,1.54,1.6552,1.45,1.63,250885,1.54,1.6552,1.45,1.63,250885,0.0,1.0
2020-01-02,1.58,1.65,1.51,1.52,132912,1.58,1.65,1.51,1.52,132912,0.0,1.0
2020-01-03,1.66,1.6975,1.53,1.61,177936,1.66,1.6975,1.53,1.61,177936,0.0,1.0
2020-01-06,1.62,1.67,1.55,1.61,120696,1.62,1.67,1.55,1.61,120696,0.0,1.0
2020-01-07,1.58,1.63,1.55,1.6,49195,1.58,1.63,1.55,1.6,49195,0.0,1.0
2020-01-08,1.55,1.59,1.54,1.56,97883,1.55,1.59,1.54,1.56,97883,0.0,1.0
2020-01-09,1.55,1.58,1.52,1.58,134832,1.55,1.58,1.52,1.58,134832,0.0,1.0
2020-01-10,1.52,1.57,1.5,1.52,76054,1.52,1.57,1.5,1.52,76054,0.0,1.0
2020-01-13,1.4701,1.49,1.4109,1.48,82637,1.4701,1.49,1.4109,1.48,82637,0.0,1.0
2020-01-14,1.51,1.52,1.43,1.45,41458,1.51,1.52,1.43,1.45,41458,0.0,1.0
2020-01-15,1.46,1.53,1.45,1.51,33897,1.46,1.53,1.45,1.51,33897,0.0,1.0
2020-01-16,1.53,1.53,1.46,1.52,72518,1.53,1.53,1.46,1.52,72518,0.0,1.0
2020-01-17,1.667,1.776,1.51,1.51,318775,1.667,1.776,1.51,1.51,318775,0.0,1.0
2020-01-21,1.63,1.68,1.53,1.68,102163,1.63,1.68,1.53,1.68,102163,0.0,1.0
2020-01-22,1.56,1.63,1.52,1.63,74988,1.56,1.63,1.52,1.63,74988,0.0,1.0
2020-01-23,1.6,1.78,1.5697,1.57,253363,1.6,1.78,1.5697,1.57,253363,0.0,1.0
2020-01-24,1.56,1.7,1.55,1.61,125151,1.56,1.7,1.55,1.61,125151,0.0,1.0
2020-01-27,1.46,1.61,1.46,1.53,117109,1.46,1.61,1.46,1.53,117109,0.0,1.0
2020-01-28,1.5599,1.63,1.5,1.54,200771,1.5599,1.63,1.5,1.54,200771,0.0,1.0
2020-01-29,1.51,1.57,1.51,1.56,44840,1.51,1.57,1.51,1.56,44840,0.0,1.0
2020-01-30,1.5201,1.5488,1.51,1.51,70872,1.5201,1.5488,1.51,1.51,70872,0.0,1.0
2020-01-31,1.49,1.5683,1.49,1.52,144420,1.49,1.5683,1.49,1.52,144420,0.0,1.0
2020-02-03,1.5002,1.52,1.48,1.5,13099,1.5002,1.52,1.48,1.5,13099,0.0,1.0
2020-02-04,1.49,1.52,1.49,1.52,34102,1.49,1.52,1.49,1.52,34102,0.0,1.0
2020-02-05,1.49,1.5,1.44,1.5,54374,1.49,1.5,1.44,1.5,54374,0.0,1.0
2020-02-06,1.51,1.57,1.4552,1.5,107584,1.51,1.57,1.4552,1.5,107584,0.0,1.0
2020-02-07,1.55,1.57,1.5,1.51,57518,1.55,1.57,1.5,1.51,57518,0.0,1.0
2020-02-10,1.6777,1.74,1.52,1.55,361451,1.6777,1.74,1.52,1.55,361451,0.0,1.0
2020-02-11,1.61,1.75,1.55,1.67,387534,1.61,1.75,1.55,1.67,387534,0.0,1.0
2020-02-12,1.54,1.68,1.52,1.68,152303,1.54,1.68,1.52,1.68,152303,0.0,1.0
2020-02-13,1.69,1.72,1.54,1.56,1436488,1.69,1.72,1.54,1.56,1436488,0.0,1.0
2020-02-14,1.6,1.85,1.55,1.82,848361,1.6,1.85,1.55,1.82,848361,0.0,1.0
2020-02-18,1.45,1.579,1.41,1.55,333318,1.45,1.579,1.41,1.55,333318,0.0,1.0
2020-02-19,1.495,1.57,1.395,1.49,670057,1.495,1.57,1.395,1.49,670057,0.0,1.0
2020-02-20,1.45,1.51,1.43,1.51,209883,1.45,1.51,1.43,1.51,209883,0.0,1.0
2020-02-21,1.4536,1.49,1.43,1.45,109098,1.4536,1.49,1.43,1.45,109098,0.0,1.0
2020-02-24,1.39,1.45,1.37,1.41,164663,1.39,1.45,1.37,1.41,164663,0.0,1.0
2020-02-25,1.38,1.42,1.36,1.39,114399,1.38,1.42,1.36,1.39,114399,0.0,1.0
2020-02-26,1.31,1.4,1.3,1.37,188853,1.31,1.4,1.3,1.37,188853,0.0,1.0
2020-02-27,1.12,1.3,1.07,1.3,249393,1.12,1.3,1.07,1.3,249393,0.0,1.0
2020-02-28,1.04,1.1086,1.01,1.08,179857,1.04,1.1086,1.01,1.08,179857,0.0,1.0
2020-03-02,1.0985,1.15,1.04,1.07,57969,1.0985,1.15,1.04,1.07,57969,0.0,1.0
2020-03-03,1.04,1.1165,1.04,1.1,54357,1.04,1.1165,1.04,1.1,54357,0.0,1.0
2020-03-04,1.1,1.16,1.05,1.07,104268,1.1,1.16,1.05,1.07,104268,0.0,1.0
2020-03-05,1.0697,1.13,1.04,1.09,47058,1.0697,1.13,1.04,1.09,47058,0.0,1.0
2020-03-06,1.05,1.1,1.05,1.05,100361,1.05,1.1,1.05,1.05,100361,0.0,1.0
2020-03-09,0.8891,1.04,0.8,1.04,80916,0.8891,1.04,0.8,1.04,80916,0.0,1.0
2020-03-10,0.914516,1.08,0.89,1.0358,43240,0.914516,1.08,0.89,1.0358,43240,0.0,1.0
2020-03-11,0.8165,1.19,0.81,0.8935,508182,0.8165,1.19,0.81,0.8935,508182,0.0,1.0
2020-03-12,0.7642,0.81,0.7,0.81,92215,0.7642,0.81,0.7,0.81,92215,0.0,1.0
2020-03-13,0.7899,0.9361,0.65,0.78,76802,0.7899,0.9361,0.65,0.78,76802,0.0,1.0
2020-03-16,0.73,0.77,0.59,0.77,51981,0.73,0.77,0.59,0.77,51981,0.0,1.0
2020-03-17,0.7386,0.7749,0.652,0.7075,18942,0.7386,0.7749,0.652,0.7075,18942,0.0,1.0
2020-03-18,0.629273,0.7,0.5323,0.65,101620,0.629273,0.7,0.5323,0.65,101620,0.0,1.0
2020-03-19,0.6587,0.8359,0.58,0.58,255088,0.6587,0.8359,0.58,0.58,255088,0.0,1.0
2020-03-20,0.6769,0.7399,0.6,0.6788,86486,0.6769,0.7399,0.6,0.6788,86486,0.0,1.0
2020-03-23,0.635999,0.66,0.6,0.65,27280,0.635999,0.66,0.6,0.65,27280,0.0,1.0
2020-03-24,0.65132,0.76,0.6212,0.652,119548,0.65132,0.76,0.6212,0.652,119548,0.0,1.0
2020-03-25,0.7068,0.789,0.6212,0.6724,74194,0.7068,0.789,0.6212,0.6724,74194,0.0,1.0
2020-03-26,0.675,0.7753,0.675,0.7122,65961,0.675,0.7753,0.675,0.7122,65961,0.0,1.0
2020-03-27,0.78,0.78,0.7087,0.73,51992,0.78,0.78,0.7087,0.73,51992,0.0,1.0
2020-03-30,0.6999,0.782751,0.6788,0.77,44402,0.6999,0.782751,0.6788,0.77,44402,0.0,1.0
2020-03-31,0.6657,0.79,0.6657,0.7,70280,0.6657,0.79,0.6657,0.7,70280,0.0,1.0
2020-04-01,0.667163,0.74,0.6317,0.7035,43958,0.667163,0.74,0.6317,0.7035,43958,0.0,1.0
2020-04-02,0.6986,0.72,0.65,0.68,48300,0.6986,0.72,0.65,0.68,48300,0.0,1.0
2020-04-03,0.7,0.748399,0.65,0.7047,106794,0.7,0.748399,0.65,0.7047,106794,0.0,1.0
2020-04-06,0.747951,0.79,0.7221,0.78,85516,0.747951,0.79,0.7221,0.78,85516,0.0,1.0
2020-04-07,0.727,0.88,0.71,0.79,110580,0.727,0.88,0.71,0.79,110580,0.0,1.0
2020-04-08,0.74,0.8062,0.7101,0.73,39155,0.74,0.8062,0.7101,0.73,39155,0.0,1.0
2020-04-09,0.7424,0.779,0.69,0.72,51977,0.7424,0.779,0.69,0.72,51977,0.0,1.0
2020-04-13,0.7941,0.8,0.7395,0.75,42015,0.7941,0.8,0.7395,0.75,42015,0.0,1.0
2020-04-14,0.8757,0.9,0.79,0.8,93344,0.8757,0.9,0.79,0.8,93344,0.0,1.0
2020-04-15,0.8673,0.9,0.81,0.88,62492,0.8673,0.9,0.81,0.88,62492,0.0,1.0
2020-04-16,0.9989,1.36,0.81,0.8611,3512741,0.9989,1.36,0.81,0.8611,3512741,0.0,1.0
2020-04-17,0.95,0.9979,0.8904,0.939,205418,0.95,0.9979,0.8904,0.939,205418,0.0,1.0
2020-04-20,1.075,1.16,0.9151,0.99,298376,1.075,1.16,0.9151,0.99,298376,0.0,1.0
2020-04-21,1.1,1.18,1.05,1.13,185132,1.1,1.18,1.05,1.13,185132,0.0,1.0
2020-04-22,1.08,1.13,1.05,1.07,69025,1.08,1.13,1.05,1.07,69025,0.0,1.0
2020-04-23,1.05,1.0889,0.96,1.08,87884,1.05,1.0889,0.96,1.08,87884,0.0,1.0
2020-04-24,1.0,1.22,0.97,1.11,418803,1.0,1.22,0.97,1.11,418803,0.0,1.0
2020-04-27,1.035,1.08,1.0,1.0,113959,1.035,1.08,1.0,1.0,113959,0.0,1.0
2020-04-28,1.09,1.35,1.03,1.06,906960,1.09,1.35,1.03,1.06,906960,0.0,1.0
2020-04-29,1.07,1.11,1.03,1.1,125286,1.07,1.11,1.03,1.1,125286,0.0,1.0
2020-04-30,1.07,1.08,1.04,1.08,50768,1.07,1.08,1.04,1.08,50768,0.0,1.0
2020-05-01,1.11,1.12,1.06,1.06,72420,1.11,1.12,1.06,1.06,72420,0.0,1.0
2020-05-04,1.1339,1.19,1.1,1.11,165704,1.1339,1.19,1.1,1.11,165704,0.0,1.0
2020-05-05,1.13,1.18,1.09,1.12,72894,1.13,1.18,1.09,1.12,72894,0.0,1.0
2020-05-06,1.16,1.17,1.11,1.13,107676,1.16,1.17,1.11,1.13,107676,0.0,1.0
2020-05-07,1.17,1.18,1.1,1.14,98146,1.17,1.18,1.1,1.14,98146,0.0,1.0
2020-05-08,1.17,1.24,1.13,1.17,60965,1.17,1.24,1.13,1.17,60965,0.0,1.0
2020-05-11,1.2,1.24,1.14,1.16,85219,1.2,1.24,1.14,1.16,85219,0.0,1.0
2020-05-12,1.21,1.26,1.17,1.23,87744,1.21,1.26,1.17,1.23,87744,0.0,1.0
2020-05-13,1.14,1.2,1.135,1.2,115933,1.14,1.2,1.135,1.2,115933,0.0,1.0
2020-05-14,1.24,1.25,1.11,1.19,1807498,1.24,1.25,1.11,1.19,1807498,0.0,1.0
2020-05-15,1.57,2.95,1.51,2.59,40311360,1.57,2.95,1.51,2.59,40311360,0.0,1.0
2020-05-18,1.65,1.76,1.33,1.51,3213519,1.65,1.76,1.33,1.51,3213519,0.0,1.0
2020-05-19,1.59,1.78,1.55,1.61,799210,1.59,1.78,1.55,1.61,799210,0.0,1.0
2020-05-20,1.52,1.59,1.5,1.59,460359,1.52,1.59,1.5,1.59,460359,0.0,1.0
2020-05-21,1.51,1.5557,1.46,1.49,219389,1.51,1.5557,1.46,1.49,219389,0.0,1.0
2020-05-22,1.84,1.95,1.67,1.7,3283412,1.84,1.95,1.67,1.7,3283412,0.0,1.0
2020-05-26,1.68,1.8,1.65,1.7588,866083,1.68,1.8,1.65,1.7588,866083,0.0,1.0
2020-05-27,1.74,1.98,1.56,1.68,2750218,1.74,1.98,1.56,1.68,2750218,0.0,1.0
2020-05-28,1.69,1.8792,1.66,1.7,1250317,1.69,1.8792,1.66,1.7,1250317,0.0,1.0
2020-05-29,1.7,1.77,1.67,1.67,273575,1.7,1.77,1.67,1.67,273575,0.0,1.0
2020-06-01,1.67,1.71,1.62,1.66,207066,1.67,1.71,1.62,1.66,207066,0.0,1.0
2020-06-02,1.66,1.7137,1.62,1.7,218216,1.66,1.7137,1.62,1.7,218216,0.0,1.0
2020-06-03,1.71,1.74,1.62,1.62,213588,1.71,1.74,1.62,1.62,213588,0.0,1.0
2020-06-04,1.7,1.7,1.62,1.66,190715,1.7,1.7,1.62,1.66,190715,0.0,1.0
2020-06-05,1.66,1.85,1.63,1.67,658127,1.66,1.85,1.63,1.67,658127,0.0,1.0
2020-06-08,1.68,1.74,1.63,1.63,327436,1.68,1.74,1.63,1.63,327436,0.0,1.0
2020-06-09,1.69,1.72,1.6473,1.72,190817,1.69,1.72,1.6473,1.72,190817,0.0,1.0
2020-06-10,1.69,1.7,1.64,1.68,203771,1.69,1.7,1.64,1.68,203771,0.0,1.0
2020-06-11,1.55,1.67,1.51,1.67,257154,1.55,1.67,1.51,1.67,257154,0.0,1.0
2020-06-12,1.48,1.56,1.41,1.51,266970,1.48,1.56,1.41,1.51,266970,0.0,1.0
2020-06-15,1.61,1.63,1.42,1.42,403152,1.61,1.63,1.42,1.42,403152,0.0,1.0
2020-06-16,1.62,1.68,1.59,1.62,201845,1.62,1.68,1.59,1.62,201845,0.0,1.0
2020-06-17,1.95,2.08,1.57,1.63,2754439,1.95,2.08,1.57,1.63,2754439,0.0,1.0
2020-06-18,1.85,2.0,1.75,1.9,494502,1.85,2.0,1.75,1.9,494502,0.0,1.0
2020-06-19,1.84,1.92,1.8,1.84,338704,1.84,1.92,1.8,1.84,338704,0.0,1.0
2020-06-22,1.76,1.89,1.69,1.83,191666,1.76,1.89,1.69,1.83,191666,0.0,1.0
2020-06-23,1.78,1.78,1.69,1.74,124856,1.78,1.78,1.69,1.74,124856,0.0,1.0
2020-06-24,1.82,1.95,1.63,1.76,927904,1.82,1.95,1.63,1.76,927904,0.0,1.0
2020-06-25,1.77,1.9,1.74,1.9,259268,1.77,1.9,1.74,1.9,259268,0.0,1.0
2020-06-26,1.62,1.77,1.59,1.77,362569,1.62,1.77,1.59,1.77,362569,0.0,1.0
2020-06-29,1.66,1.72,1.58,1.61,643486,1.66,1.72,1.58,1.61,643486,0.0,1.0
2020-06-30,1.69,1.72,1.63,1.64,178095,1.69,1.72,1.63,1.64,178095,0.0,1.0
2020-07-01,1.68,1.75,1.65,1.72,158710,1.68,1.75,1.65,1.72,158710,0.0,1.0
2020-07-02,1.64,1.71,1.59,1.67,122639,1.64,1.71,1.59,1.67,122639,0.0,1.0
2020-07-06,1.63,1.7,1.61,1.65,120841,1.63,1.7,1.61,1.65,120841,0.0,1.0
2020-07-07,1.65,1.67,1.61,1.63,82668,1.65,1.67,1.61,1.63,82668,0.0,1.0
2020-07-08,1.83,1.84,1.66,1.74,657331,1.83,1.84,1.66,1.74,657331,0.0,1.0
2020-07-09,1.94,2.03,1.8,1.88,923008,1.94,2.03,1.8,1.88,923008,0.0,1.0
2020-07-10,1.89,1.99,1.76,1.97,457107,1.89,1.99,1.76,1.97,457107,0.0,1.0
2020-07-13,1.94,2.12,1.8,1.95,1223150,1.94,2.12,1.8,1.95,1223150,0.0,1.0
2020-07-14,1.79,1.93,1.72,1.92,356951,1.79,1.93,1.72,1.92,356951,0.0,1.0
2020-07-15,1.83,1.89,1.78,1.85,144516,1.83,1.89,1.78,1.85,144516,0.0,1.0
2020-07-16,1.91,1.92,1.75,1.86,128717,1.91,1.92,1.75,1.86,128717,0.0,1.0
2020-07-17,1.86,1.98,1.82,1.95,188476,1.86,1.98,1.82,1.95,188476,0.0,1.0
2020-07-20,1.92,1.96,1.83,1.92,297085,1.92,1.96,1.83,1.92,297085,0.0,1.0
2020-07-21,2.13,2.19,1.86,1.93,1063540,2.13,2.19,1.86,1.93,1063540,0.0,1.0
2020-07-22,2.41,3.08,1.88,2.24,8164856,2.41,3.08,1.88,2.24,8164856,0.0,1.0
2020-07-23,2.17,2.35,2.11,2.22,700736,2.17,2.35,2.11,2.22,700736,0.0,1.0
2020-07-24,2.12,2.19,2.0677,2.16,223090,2.12,2.19,2.0677,2.16,223090,0.0,1.0
2020-07-27,2.21,2.3396,2.12,2.16,337359,2.21,2.3396,2.12,2.16,337359,0.0,1.0
2020-07-28,2.19,2.21,2.12,2.21,147266,2.19,2.21,2.12,2.21,147266,0.0,1.0
2020-07-29,2.24,2.33,2.11,2.21,289908,2.24,2.33,2.11,2.21,289908,0.0,1.0
2020-07-30,2.43,2.6319,2.1901,2.26,1001830,2.43,2.6319,2.1901,2.26,1001830,0.0,1.0
2020-07-31,2.66,2.72,2.39,2.42,726058,2.66,2.72,2.39,2.42,726058,0.0,1.0
2020-08-03,3.3,3.62,2.7,2.7,2514535,3.3,3.62,2.7,2.7,2514535,0.0,1.0
2020-08-04,3.05,3.36,2.91,3.22,1640281,3.05,3.36,2.91,3.22,1640281,0.0,1.0
2020-08-05,2.82,3.07,2.77,3.07,578187,2.82,3.07,2.77,3.07,578187,0.0,1.0
2020-08-06,2.87,3.25,2.66,2.78,1110469,2.87,3.25,2.66,2.78,1110469,0.0,1.0
2020-08-07,2.87,3.15,2.7555,2.86,737596,2.87,3.15,2.7555,2.86,737596,0.0,1.0
2020-08-10,2.89,3.05,2.85,3.0,297151,2.89,3.05,2.85,3.0,297151,0.0,1.0
2020-08-11,2.77,3.08,2.72,2.86,426753,2.77,3.08,2.72,2.86,426753,0.0,1.0
2020-08-12,2.64,2.8583,2.59,2.77,1041101,2.64,2.8583,2.59,2.77,1041101,0.0,1.0
2020-08-13,2.86,2.9199,2.63,2.63,700698,2.86,2.9199,2.63,2.63,700698,0.0,1.0
2020-08-14,2.15,2.5,2.1,2.44,936891,2.15,2.5,2.1,2.44,936891,0.0,1.0
2020-08-17,1.86,2.0871,1.7,2.07,604390,1.86,2.0871,1.7,2.07,604390,0.0,1.0
2020-08-18,1.94,1.96,1.85,1.86,243771,1.94,1.96,1.85,1.86,243771,0.0,1.0
2020-08-19,1.97,2.0299,1.86,1.89,259762,1.97,2.0299,1.86,1.89,259762,0.0,1.0
2020-08-20,2.05,2.4699,1.94,1.96,2422085,2.05,2.4699,1.94,1.96,2422085,0.0,1.0
2020-08-21,2.02,2.17,1.87,2.05,742063,2.02,2.17,1.87,2.05,742063,0.0,1.0
2020-08-24,2.02,2.06,1.9397,2.03,318194,2.02,2.06,1.9397,2.03,318194,0.0,1.0
2020-08-25,2.09,2.2,1.96,1.99,183396,2.09,2.2,1.96,1.99,183396,0.0,1.0
2020-08-26,2.03,2.121,2.0,2.09,97593,2.03,2.121,2.0,2.09,97593,0.0,1.0
2020-08-27,1.99,2.06,1.93,2.05,86263,1.99,2.06,1.93,2.05,86263,0.0,1.0
2020-08-28,2.0,2.06,1.922,1.95,127611,2.0,2.06,1.922,1.95,127611,0.0,1.0
2020-08-31,2.06,2.09,1.98,1.98,211560,2.06,2.09,1.98,1.98,211560,0.0,1.0
2020-09-01,2.03,2.09,1.93,2.07,149027,2.03,2.09,1.93,2.07,149027,0.0,1.0
2020-09-02,1.95,2.03,1.9,2.0,172547,1.95,2.03,1.9,2.0,172547,0.0,1.0
2020-09-03,1.84,1.97,1.77,1.92,188260,1.84,1.97,1.77,1.92,188260,0.0,1.0
2020-09-04,1.77,1.815,1.62,1.8,162816,1.77,1.815,1.62,1.8,162816,0.0,1.0
2020-09-08,1.86,1.86,1.7132,1.72,96789,1.86,1.86,1.7132,1.72,96789,0.0,1.0
2020-09-09,1.88,1.9,1.82,1.82,61985,1.88,1.9,1.82,1.82,61985,0.0,1.0
2020-09-10,1.85,1.9,1.82,1.82,57088,1.85,1.9,1.82,1.82,57088,0.0,1.0
2020-09-11,1.81,1.875,1.77,1.84,59597,1.81,1.875,1.77,1.84,59597,0.0,1.0
2020-09-14,1.78,1.8899,1.78,1.79,99514,1.78,1.8899,1.78,1.79,99514,0.0,1.0
2020-09-15,2.03,2.1,1.8,1.82,182746,2.03,2.1,1.8,1.82,182746,0.0,1.0
2020-09-16,1.98,2.14,1.96,2.09,102464,1.98,2.14,1.96,2.09,102464,0.0,1.0
2020-09-17,1.93,1.98,1.8961,1.94,27220,1.93,1.98,1.8961,1.94,27220,0.0,1.0
2020-09-18,1.95,2.1,1.89,1.92,116539,1.95,2.1,1.89,1.92,116539,0.0,1.0
2020-09-21,1.87,1.95,1.83,1.95,46736,1.87,1.95,1.83,1.95,46736,0.0,1.0
2020-09-22,1.91,1.9298,1.85,1.87,38616,1.91,1.9298,1.85,1.87,38616,0.0,1.0
2020-09-23,1.89,1.9281,1.88,1.91,25470,1.89,1.9281,1.88,1.91,25470,0.0,1.0
2020-09-24,1.89,1.92,1.84,1.86,85663,1.89,1.92,1.84,1.86,85663,0.0,1.0
2020-09-25,1.86,1.885,1.83,1.87,46981,1.86,1.885,1.83,1.87,46981,0.0,1.0
2020-09-28,1.92,1.9586,1.85,1.85,33295,1.92,1.9586,1.85,1.85,33295,0.0,1.0
2020-09-29,1.9,1.9814,1.9,1.92,21409,1.9,1.9814,1.9,1.92,21409,0.0,1.0
2020-09-30,1.86,1.93,1.86,1.9,38434,1.86,1.93,1.86,1.9,38434,0.0,1.0
2020-10-01,1.99,2.0,1.8794,1.88,65102,1.99,2.0,1.8794,1.88,65102,0.0,1.0
2020-10-02,2.11,2.1598,1.87,1.87,165245,2.11,2.1598,1.87,1.87,165245,0.0,1.0
2020-10-05,2.23,2.65,2.1,2.13,515741,2.23,2.65,2.1,2.13,515741,0.0,1.0
2020-10-06,2.26,2.4199,2.17,2.24,198598,2.26,2.4199,2.17,2.24,198598,0.0,1.0
2020-10-07,2.23,2.345,2.1853,2.33,54728,2.23,2.345,2.1853,2.33,54728,0.0,1.0
2020-10-08,2.24,2.29,2.14,2.25,78167,2.24,2.29,2.14,2.25,78167,0.0,1.0
2020-10-09,2.34,2.37,2.2,2.2,104116,2.34,2.37,2.2,2.2,104116,0.0,1.0
2020-10-12,2.33,2.37,2.2916,2.31,46877,2.33,2.37,2.2916,2.31,46877,0.0,1.0
2020-10-13,2.39,2.47,2.27,2.35,149835,2.39,2.47,2.27,2.35,149835,0.0,1.0
2020-10-14,2.38,2.53,2.36,2.44,92966,2.38,2.53,2.36,2.44,92966,0.0,1.0
2020-10-15,2.34,2.42,2.25,2.41,93492,2.34,2.42,2.25,2.41,93492,0.0,1.0
2020-10-16,2.36,2.38,2.26,2.36,45000,2.36,2.38,2.26,2.36,45000,0.0,1.0
2020-10-19,2.24,2.375,2.18,2.36,72504,2.24,2.375,2.18,2.36,72504,0.0,1.0
2020-10-20,2.22,2.2877,2.12,2.22,72160,2.22,2.2877,2.12,2.22,72160,0.0,1.0
2020-10-21,2.22,2.26,2.17,2.19,51376,2.22,2.26,2.17,2.19,51376,0.0,1.0
2020-10-22,2.19,2.25,2.164,2.22,52718,2.19,2.25,2.164,2.22,52718,0.0,1.0
2020-10-23,2.3,2.3,2.2,2.2,52092,2.3,2.3,2.2,2.2,52092,0.0,1.0
2020-10-26,2.25,2.29,2.23,2.29,29516,2.25,2.29,2.23,2.29,29516,0.0,1.0
2020-10-27,2.24,2.2999,2.23,2.24,24466,2.24,2.2999,2.23,2.24,24466,0.0,1.0
2020-10-28,2.11,2.27,2.1,2.25,74340,2.11,2.27,2.1,2.25,74340,0.0,1.0
2020-10-29,2.14,2.15,2.105,2.12,19039,2.14,2.15,2.105,2.12,19039,0.0,1.0
2020-10-30,2.08,2.125,2.0208,2.11,42108,2.08,2.125,2.0208,2.11,42108,0.0,1.0
2020-11-02,2.1,2.1,2.03,2.08,20219,2.1,2.1,2.03,2.08,20219,0.0,1.0
2020-11-03,2.0,2.28,2.0,2.26,90752,2.0,2.28,2.0,2.26,90752,0.0,1.0
2020-11-04,2.06,2.1399,2.01,2.01,36699,2.06,2.1399,2.01,2.01,36699,0.0,1.0
2020-11-05,2.1,2.17,2.06,2.0701,40575,2.1,2.17,2.06,2.0701,40575,0.0,1.0
2020-11-06,2.19,2.23,2.1147,2.14,20291,2.19,2.23,2.1147,2.14,20291,0.0,1.0
2020-11-09,2.12,2.23,2.07,2.18,42466,2.12,2.23,2.07,2.18,42466,0.0,1.0
2020-11-10,2.17,2.48,2.11,2.11,641590,2.17,2.48,2.11,2.11,641590,0.0,1.0
2020-11-11,2.15,2.28,2.11,2.17,138944,2.15,2.28,2.11,2.17,138944,0.0,1.0
2020-11-12,2.13,2.2,2.07,2.12,71586,2.13,2.2,2.07,2.12,71586,0.0,1.0
2020-11-13,2.08,2.17,2.08,2.11,40989,2.08,2.17,2.08,2.11,40989,0.0,1.0
2020-11-16,2.09,2.1372,2.01,2.09,76539,2.09,2.1372,2.01,2.09,76539,0.0,1.0
2020-11-17,2.07,2.09,2.01,2.08,33413,2.07,2.09,2.01,2.08,33413,0.0,1.0
2020-11-18,2.01,2.1,2.01,2.0458,41141,2.01,2.1,2.01,2.0458,41141,0.0,1.0
2020-11-19,2.0,2.05,1.95,2.01,71991,2.0,2.05,1.95,2.01,71991,0.0,1.0
2020-11-20,2.07,2.58,1.92,2.0047,2451096,2.07,2.58,1.92,2.0047,2451096,0.0,1.0
2020-11-23,2.1,2.14,1.95,2.06,343830,2.1,2.14,1.95,2.06,343830,0.0,1.0
2020-11-24,2.3,2.5,2.1,2.1,1225297,2.3,2.5,2.1,2.1,1225297,0.0,1.0
2020-11-25,2.3,2.4,2.2,2.35,300372,2.3,2.4,2.2,2.35,300372,0.0,1.0
2020-11-27,2.45,2.4938,2.35,2.38,240621,2.45,2.4938,2.35,2.38,240621,0.0,1.0
2020-11-30,2.69,2.81,2.36,2.46,994337,2.69,2.81,2.36,2.46,994337,0.0,1.0
2020-12-01,2.57,2.88,2.44,2.8,380137,2.57,2.88,2.44,2.8,380137,0.0,1.0
2020-12-02,2.83,2.85,2.43,2.56,328807,2.83,2.85,2.43,2.56,328807,0.0,1.0
2020-12-03,3.04,3.09,2.78,2.78,416595,3.04,3.09,2.78,2.78,416595,0.0,1.0
2020-12-04,2.88,3.1,2.81,3.02,235380,2.88,3.1,2.81,3.02,235380,0.0,1.0
2020-12-07,2.8,2.9238,2.71,2.89,112022,2.8,2.9238,2.71,2.89,112022,0.0,1.0
2020-12-08,2.85,3.0999,2.78,2.9202,172131,2.85,3.0999,2.78,2.9202,172131,0.0,1.0
2020-12-09,2.8,2.92,2.8,2.91,91744,2.8,2.92,2.8,2.91,91744,0.0,1.0
2020-12-10,2.9,2.9406,2.7555,2.78,179439,2.9,2.9406,2.7555,2.78,179439,0.0,1.0
2020-12-11,2.9,2.94,2.77,2.92,84732,2.9,2.94,2.77,2.92,84732,0.0,1.0
2020-12-14,2.75,2.906,2.69,2.89,140645,2.75,2.906,2.69,2.89,140645,0.0,1.0
2020-12-15,2.82,2.97,2.67,2.8,172739,2.82,2.97,2.67,2.8,172739,0.0,1.0
2020-12-16,2.82,2.88,2.803,2.88,43324,2.82,2.88,2.803,2.88,43324,0.0,1.0
2020-12-17,2.69,2.94,2.6702,2.79,98929,2.69,2.94,2.6702,2.79,98929,0.0,1.0
2020-12-18,2.76,2.85,2.71,2.73,123472,2.76,2.85,2.71,2.73,123472,0.0,1.0
2020-12-21,2.83,2.87,2.71,2.75,88646,2.83,2.87,2.71,2.75,88646,0.0,1.0
2020-12-22,3.35,3.4,2.85,2.85,1103784,3.35,3.4,2.85,2.85,1103784,0.0,1.0
2020-12-23,2.88,3.35,2.8,3.23,696302,2.88,3.35,2.8,3.23,696302,0.0,1.0
2020-12-24,2.68,2.9807,2.64,2.92,278628,2.68,2.9807,2.64,2.92,278628,0.0,1.0
2020-12-28,2.54,2.68,2.5,2.65,258032,2.54,2.68,2.5,2.65,258032,0.0,1.0
2020-12-29,2.56,2.64,2.52,2.6,182742,2.56,2.64,2.52,2.6,182742,0.0,1.0
2020-12-30,2.5,2.585,2.48,2.52,121746,2.5,2.585,2.48,2.52,121746,0.0,1.0
2020-12-31,2.58,2.7,2.4414,2.5,167012,2.58,2.7,2.4414,2.5,167012,0.0,1.0
2021-01-04,2.6,2.6015,2.48,2.54,73497,2.6,2.6015,2.48,2.54,73497,0.0,1.0
2021-01-05,2.62,2.68,2.55,2.58,81549,2.62,2.68,2.55,2.58,81549,0.0,1.0
2021-01-06,2.65,2.7738,2.62,2.66,195878,2.65,2.7738,2.62,2.66,195878,0.0,1.0
2021-01-07,2.86,2.9,2.67,2.71,452218,2.86,2.9,2.67,2.71,452218,0.0,1.0
2021-01-08,2.81,2.94,2.75,2.86,137345,2.81,2.94,2.75,2.86,137345,0.0,1.0
2021-01-11,2.74,2.8499,2.68,2.78,184157,2.74,2.8499,2.68,2.78,184157,0.0,1.0
2021-01-12,2.72,2.8,2.68,2.74,114479,2.72,2.8,2.68,2.74,114479,0.0,1.0
2021-01-13,2.85,2.88,2.67,2.72,126269,2.85,2.88,2.67,2.72,126269,0.0,1.0
2021-01-14,3.13,3.2732,2.76,2.86,569908,3.13,3.2732,2.76,2.86,569908,0.0,1.0
2021-01-15,3.02,3.16,2.92,3.14,158769,3.02,3.16,2.92,3.14,158769,0.0,1.0
2021-01-19,3.045,3.18,2.9201,3.08,195667,3.045,3.18,2.9201,3.08,195667,0.0,1.0
2021-01-20,3.14,3.2,3.06,3.08,138712,3.14,3.2,3.06,3.08,138712,0.0,1.0
2021-01-21,3.28,3.34,3.1286,3.15,189307,3.28,3.34,3.1286,3.15,189307,0.0,1.0
2021-01-22,3.44,3.47,3.14,3.31,260327,3.44,3.47,3.14,3.31,260327,0.0,1.0
2021-01-25,3.5,3.78,3.4,3.56,373884,3.5,3.78,3.4,3.56,373884,0.0,1.0
2021-01-26,3.43,3.79,3.39,3.5,300317,3.43,3.79,3.39,3.5,300317,0.0,1.0
2021-01-27,3.41,3.65,3.1,3.39,278496,3.41,3.65,3.1,3.39,278496,0.0,1.0
2021-01-28,3.12,3.55,3.1,3.37,161247,3.12,3.55,3.1,3.37,161247,0.0,1.0
2021-01-29,3.4,3.5299,3.07,3.08,181018,3.4,3.5299,3.07,3.08,181018,0.0,1.0
2021-02-01,3.58,3.75,3.35,3.4,228859,3.58,3.75,3.35,3.4,228859,0.0,1.0
2021-02-02,3.88,4.4,3.53,3.68,748234,3.88,4.4,3.53,3.68,748234,0.0,1.0
2021-02-03,3.66,4.2,3.47,3.95,428416,3.66,4.2,3.47,3.95,428416,0.0,1.0
2021-02-04,3.5,3.59,3.22,3.43,726846,3.5,3.59,3.22,3.43,726846,0.0,1.0
2021-02-05,3.47,3.52,3.35,3.46,154522,3.47,3.52,3.35,3.46,154522,0.0,1.0
2021-02-08,3.77,3.83,3.5,3.55,639885,3.77,3.83,3.5,3.55,639885,0.0,1.0
2021-02-09,3.9,3.93,3.6,3.81,369278,3.9,3.93,3.6,3.81,369278,0.0,1.0
2021-02-10,3.86,3.98,3.67,3.97,382242,3.86,3.98,3.67,3.97,382242,0.0,1.0
2021-02-11,4.02,4.15,3.8405,3.86,808105,4.02,4.15,3.8405,3.86,808105,0.0,1.0
2021-02-12,3.33,3.47,3.25,3.37,591839,3.33,3.47,3.25,3.37,591839,0.0,1.0
2021-02-16,4.01,4.2,3.41,3.41,1938034,4.01,4.2,3.41,3.41,1938034,0.0,1.0
2021-02-17,4.05,4.35,3.84,4.25,954900,4.05,4.35,3.84,4.25,954900,0.0,1.0
2021-02-18,3.77,4.0,3.67,4.0,380436,3.77,4.0,3.67,4.0,380436,0.0,1.0
2021-02-19,3.53,3.77,3.48,3.7,591403,3.53,3.77,3.48,3.7,591403,0.0,1.0
2021-02-22,3.36,3.61,3.35,3.46,355284,3.36,3.61,3.35,3.46,355284,0.0,1.0
2021-02-23,3.19,3.35,2.88,3.35,377890,3.19,3.35,2.88,3.35,377890,0.0,1.0
2021-02-24,3.28,3.3746,3.17,3.28,291415,3.28,3.3746,3.17,3.28,291415,0.0,1.0
2021-02-25,3.25,3.36,3.15,3.34,511856,3.25,3.36,3.15,3.34,511856,0.0,1.0
2021-02-26,3.06,3.1865,3.0,3.17,165027,3.06,3.1865,3.0,3.17,165027,0.0,1.0
2021-03-01,3.05,3.15,3.03,3.1,141887,3.05,3.15,3.03,3.1,141887,0.0,1.0
2021-03-02,3.03,3.19,3.03,3.12,51775,3.03,3.19,3.03,3.12,51775,0.0,1.0
2021-03-03,3.06,3.15,3.0,3.03,220898,3.06,3.15,3.0,3.03,220898,0.0,1.0
2021-03-04,2.81,3.24,2.7395,3.1665,270839,2.81,3.24,2.7395,3.1665,270839,0.0,1.0
2021-03-05,2.74,2.83,2.578,2.75,264208,2.74,2.83,2.578,2.75,264208,0.0,1.0
2021-03-08,2.67,2.84,2.6,2.73,172946,2.67,2.84,2.6,2.73,172946,0.0,1.0
2021-03-09,2.98,3.03,2.6701,2.74,153294,2.98,3.03,2.6701,2.74,153294,0.0,1.0
2021-03-10,2.95,3.055,2.8372,2.96,311333,2.95,3.055,2.8372,2.96,311333,0.0,1.0
2021-03-11,3.13,3.13,2.936,3.04,227749,3.13,3.13,2.936,3.04,227749,0.0,1.0
2021-03-12,3.16,3.19,3.01,3.02,87879,3.16,3.19,3.01,3.02,87879,0.0,1.0
2021-03-15,3.31,3.33,3.14,3.19,79772,3.31,3.33,3.14,3.19,79772,0.0,1.0
2021-03-16,3.17,3.37,3.12,3.37,137560,3.17,3.37,3.12,3.37,137560,0.0,1.0
2021-03-17,3.2,3.4,3.04,3.1,457030,3.2,3.4,3.04,3.1,457030,0.0,1.0
2021-03-18,3.07,3.35,3.06,3.18,298187,3.07,3.35,3.06,3.18,298187,0.0,1.0
2021-03-19,3.09,3.2,3.03,3.09,199449,3.09,3.2,3.03,3.09,199449,0.0,1.0
2021-03-22,3.63,3.8,3.06,3.06,2123420,3.63,3.8,3.06,3.06,2123420,0.0,1.0
2021-03-23,3.13,3.6693,3.1,3.63,534650,3.13,3.6693,3.1,3.63,534650,0.0,1.0
2021-03-24,2.92,3.2,2.91,3.12,226953,2.92,3.2,2.91,3.12,226953,0.0,1.0
2021-03-25,2.93,3.04,2.77,2.93,306046,2.93,3.04,2.77,2.93,306046,0.0,1.0
2021-03-26,2.92,2.9522,2.75,2.94,295347,2.92,2.9522,2.75,2.94,295347,0.0,1.0
2021-03-29,2.72,2.91,2.6899,2.85,254157,2.72,2.91,2.6899,2.85,254157,0.0,1.0
2021-03-30,2.8,2.8396,2.67,2.71,56332,2.8,2.8396,2.67,2.71,56332,0.0,1.0
2021-03-31,2.89,2.94,2.808,2.82,30708,2.89,2.94,2.808,2.82,30708,0.0,1.0
2021-04-01,2.9,2.92,2.85,2.89,47975,2.9,2.92,2.85,2.89,47975,0.0,1.0
2021-04-05,2.89,2.96,2.81,2.87,50796,2.89,2.96,2.81,2.87,50796,0.0,1.0
2021-04-06,3.02,3.0799,2.84,2.84,120306,3.02,3.0799,2.84,2.84,120306,0.0,1.0
2021-04-07,2.94,3.03,2.86,2.94,235353,2.94,3.03,2.86,2.94,235353,0.0,1.0
2021-04-08,3.05,3.09,2.86,2.91,295049,3.05,3.09,2.86,2.91,295049,0.0,1.0
2021-04-09,2.9,3.01,2.85,3.01,47620,2.9,3.01,2.85,3.01,47620,0.0,1.0
2021-04-12,2.73,2.9451,2.69,2.91,387019,2.73,2.9451,2.69,2.91,387019,0.0,1.0
2021-04-13,2.72,2.815,2.65,2.73,436161,2.72,2.815,2.65,2.73,436161,0.0,1.0
2021-04-14,2.66,2.8329,2.66,2.72,93840,2.66,2.8329,2.66,2.72,93840,0.0,1.0
2021-04-15,2.6,2.69,2.57,2.67,293734,2.6,2.69,2.57,2.67,293734,0.0,1.0
2021-04-16,2.47,2.66,2.45,2.59,292787,2.47,2.66,2.45,2.59,292787,0.0,1.0
2021-04-19,2.56,2.63,2.48,2.48,119244,2.56,2.63,2.48,2.48,119244,0.0,1.0
2021-04-20,2.47,2.59,2.46,2.59,253449,2.47,2.59,2.46,2.59,253449,0.0,1.0
2021-04-21,2.57,2.59,2.38,2.46,47766,2.57,2.59,2.38,2.46,47766,0.0,1.0
2021-04-22,2.55,2.65,2.55,2.58,22092,2.55,2.65,2.55,2.58,22092,0.0,1.0
2021-04-23,2.74,2.745,2.59,2.59,83752,2.74,2.745,2.59,2.59,83752,0.0,1.0
2021-04-26,2.75,2.7921,2.64,2.75,100099,2.75,2.7921,2.64,2.75,100099,0.0,1.0
2021-04-27,2.68,2.72,2.63,2.72,27026,2.68,2.72,2.63,2.72,27026,0.0,1.0
2021-04-28,2.79,2.8133,2.67,2.67,42542,2.79,2.8133,2.67,2.67,42542,0.0,1.0
2021-04-29,2.78,2.87,2.7001,2.85,28741,2.78,2.87,2.7001,2.85,28741,0.0,1.0
2021-04-30,2.77,2.82,2.72,2.75,42924,2.77,2.82,2.72,2.75,42924,0.0,1.0
2021-05-03,2.71,2.798,2.6529,2.77,57339,2.71,2.798,2.6529,2.77,57339,0.0,1.0
2021-05-04,2.56,2.7,2.53,2.64,69672,2.56,2.7,2.53,2.64,69672,0.0,1.0
2021-05-05,2.42,2.666,2.42,2.6,69943,2.42,2.666,2.42,2.6,69943,0.0,1.0
2021-05-06,2.37,2.54,2.33,2.42,73681,2.37,2.54,2.33,2.42,73681,0.0,1.0
2021-05-07,2.39,2.48,2.37,2.4,175064,2.39,2.48,2.37,2.4,175064,0.0,1.0
2021-05-10,2.38,2.41,2.33,2.41,34367,2.38,2.41,2.33,2.41,34367,0.0,1.0
2021-05-11,2.28,2.35,2.17,2.29,76913,2.28,2.35,2.17,2.29,76913,0.0,1.0
2021-05-12,2.5,2.57,2.35,2.5,447302,2.5,2.57,2.35,2.5,447302,0.0,1.0
2021-05-13,2.41,2.5632,2.3001,2.56,98166,2.41,2.5632,2.3001,2.56,98166,0.0,1.0
2021-05-14,2.5,2.57,2.37,2.4,35890,2.5,2.57,2.37,2.4,35890,0.0,1.0
2021-05-17,2.47,2.54,2.39,2.5,62910,2.47,2.54,2.39,2.5,62910,0.0,1.0
2021-05-18,2.49,2.59,2.4,2.5,68293,2.49,2.59,2.4,2.5,68293,0.0,1.0
2021-05-19,2.57,2.59,2.42,2.42,25510,2.57,2.59,2.42,2.42,25510,0.0,1.0
2021-05-20,2.62,2.67,2.545,2.55,40252,2.62,2.67,2.545,2.55,40252,0.0,1.0
2021-05-21,2.56,2.75,2.52,2.61,127650,2.56,2.75,2.52,2.61,127650,0.0,1.0
2021-05-24,2.51,2.61,2.5,2.55,36287,2.51,2.61,2.5,2.55,36287,0.0,1.0
2021-05-25,2.51,2.6,2.47,2.5,45276,2.51,2.6,2.47,2.5,45276,0.0,1.0
2021-05-26,2.54,2.59,2.5,2.52,24558,2.54,2.59,2.5,2.52,24558,0.0,1.0
2021-05-27,2.57,2.68,2.5,2.56,61749,2.57,2.68,2.5,2.56,61749,0.0,1.0
2021-05-28,2.51,2.64,2.51,2.51,39421,2.51,2.64,2.51,2.51,39421,0.0,1.0
2021-06-01,2.59,2.603,2.51,2.55,22621,2.59,2.603,2.51,2.55,22621,0.0,1.0
2021-06-02,2.59,2.65,2.56,2.56,25100,2.59,2.65,2.56,2.56,25100,0.0,1.0
2021-06-03,2.67,2.7,2.55,2.56,21496,2.67,2.7,2.55,2.56,21496,0.0,1.0
2021-06-04,2.67,2.74,2.57,2.66,35736,2.67,2.74,2.57,2.66,35736,0.0,1.0
2021-06-07,2.85,2.88,2.7,2.7,70594,2.85,2.88,2.7,2.7,70594,0.0,1.0
2021-06-08,2.82,2.9,2.79,2.84,22144,2.82,2.9,2.79,2.84,22144,0.0,1.0
2021-06-09,2.79,2.94,2.73,2.82,96418,2.79,2.94,2.73,2.82,96418,0.0,1.0
2021-06-10,2.83,2.9,2.77,2.77,27956,2.83,2.9,2.77,2.77,27956,0.0,1.0
2021-06-11,2.71,2.81,2.6287,2.8,41021,2.71,2.81,2.6287,2.8,41021,0.0,1.0
2021-06-14,2.8,2.83,2.73,2.75,53542,2.8,2.83,2.73,2.75,53542,0.0,1.0
2021-06-15,2.61,2.9,2.6,2.79,119656,2.61,2.9,2.6,2.79,119656,0.0,1.0
2021-06-16,2.45,2.6435,2.38,2.57,129231,2.45,2.6435,2.38,2.57,129231,0.0,1.0
2021-06-17,2.44,2.5546,2.4,2.4,73508,2.44,2.5546,2.4,2.4,73508,0.0,1.0
2021-06-18,2.44,2.47,2.36,2.47,72087,2.44,2.47,2.36,2.47,72087,0.0,1.0
2021-06-21,2.26,2.52,2.21,2.52,270790,2.26,2.52,2.21,2.52,270790,0.0,1.0
2021-06-22,2.22,2.302,2.18,2.28,293424,2.22,2.302,2.18,2.28,293424,0.0,1.0
2021-06-23,2.32,2.35,2.25,2.3,139536,2.32,2.35,2.25,2.3,139536,0.0,1.0
2021-06-24,2.3,2.38,2.25,2.36,117109,2.3,2.38,2.25,2.36,117109,0.0,1.0
2021-06-25,2.31,2.37,2.28,2.32,187647,2.31,2.37,2.28,2.32,187647,0.0,1.0
2021-06-28,2.48,2.5999,2.42,2.45,474897,2.48,2.5999,2.42,2.45,474897,0.0,1.0
2021-06-29,3.39,3.71,2.64,2.6716,5888124,3.39,3.71,2.64,2.6716,5888124,0.0,1.0
2021-06-30,4.3,8.54,4.23,4.87,132226918,4.3,8.54,4.23,4.87,132226918,0.0,1.0
2021-07-01,5.75,6.78,4.73,6.14,80325699,5.75,6.78,4.73,6.14,80325699,0.0,1.0
2021-07-02,8.97,8.97,6.0105,6.11,138050378,8.97,8.97,6.0105,6.11,138050378,0.0,1.0
2021-07-06,12.23,14.38,11.52,13.95,98934279,12.23,14.38,11.52,13.95,98934279,0.0,1.0
2021-07-07,8.55,10.0,8.1967,9.99,21269366,8.55,10.0,8.1967,9.99,21269366,0.0,1.0
2021-07-08,7.67,8.9,6.92,7.2732,12171607,7.67,8.9,6.92,7.2732,12171607,0.0,1.0
2021-07-09,6.76,8.2,6.65,7.92,6999113,6.76,8.2,6.65,7.92,6999113,0.0,1.0
2021-07-12,6.01,6.68,5.78,6.6503,3884502,6.01,6.68,5.78,6.6503,3884502,0.0,1.0
2021-07-13,7.26,9.99,6.6359,8.56,52666244,7.26,9.99,6.6359,8.56,52666244,0.0,1.0
2021-07-14,6.15,6.9,6.1,6.9,3401708,6.15,6.9,6.1,6.9,3401708,0.0,1.0
2021-07-15,6.12,7.53,6.0,6.87,19264551,6.12,7.53,6.0,6.87,19264551,0.0,1.0
2021-07-16,5.88,6.53,5.65,6.1,3885049,5.88,6.53,5.65,6.1,3885049,0.0,1.0
2021-07-19,5.89,5.92,5.2,5.4,2717287,5.89,5.92,5.2,5.4,2717287,0.0,1.0
2021-07-20,5.49,5.76,5.24,5.76,1463833,5.49,5.76,5.24,5.76,1463833,0.0,1.0
2021-07-21,6.25,6.68,5.35,5.35,5624778,6.25,6.68,5.35,5.35,5624778,0.0,1.0
2021-07-22,6.01,6.17,5.6,5.895,1477939,6.01,6.17,5.6,5.895,1477939,0.0,1.0
2021-07-23,5.45,6.18,5.39,5.9,1726262,5.45,6.18,5.39,5.9,1726262,0.0,1.0
2021-07-26,5.48,5.75,5.1,5.2,1009197,5.48,5.75,5.1,5.2,1009197,0.0,1.0
2021-07-27,5.48,5.57,5.22,5.31,603562,5.48,5.57,5.22,5.31,603562,0.0,1.0
2021-07-28,6.1,6.27,5.5,5.56,1314677,6.1,6.27,5.5,5.56,1314677,0.0,1.0
2021-07-29,5.88,6.07,5.79,6.07,550356,5.88,6.07,5.79,6.07,550356,0.0,1.0
2021-07-30,6.4,7.5699,5.81,5.9,13225703,6.4,7.5699,5.81,5.9,13225703,0.0,1.0
2021-08-02,5.92,6.26,5.74,6.06,1205299,5.92,6.26,5.74,6.06,1205299,0.0,1.0
2021-08-03,5.73,5.91,5.6637,5.91,386671,5.73,5.91,5.6637,5.91,386671,0.0,1.0
2021-08-04,5.32,5.83,5.32,5.7,526081,5.32,5.83,5.32,5.7,526081,0.0,1.0
2021-08-05,5.41,5.63,5.26,5.3,482586,5.41,5.63,5.26,5.3,482586,0.0,1.0
2021-08-06,5.0,5.41,4.94,5.3,751710,5.0,5.41,4.94,5.3,751710,0.0,1.0
2021-08-09,5.08,5.3565,4.8,5.0,530942,5.08,5.3565,4.8,5.0,530942,0.0,1.0
2021-08-10,5.38,6.2,5.1,5.14,1716292,5.38,6.2,5.1,5.14,1716292,0.0,1.0
2021-08-11,5.22,5.488,5.07,5.4,452297,5.22,5.488,5.07,5.4,452297,0.0,1.0
2021-08-12,5.06,5.18,5.01,5.15,374537,5.06,5.18,5.01,5.15,374537,0.0,1.0
2021-08-13,4.69,5.14,4.55,5.14,627772,4.69,5.14,4.55,5.14,627772,0.0,1.0
2021-08-16,4.855,5.0999,4.6135,4.65,584690,4.855,5.0999,4.6135,4.65,584690,0.0,1.0
2021-08-17,4.53,4.82,4.25,4.33,597373,4.53,4.82,4.25,4.33,597373,0.0,1.0
2021-08-18,4.4,4.785,4.36,4.44,822514,4.4,4.785,4.36,4.44,822514,0.0,1.0
2021-08-19,4.07,4.48,3.97,4.4,562801,4.07,4.48,3.97,4.4,562801,0.0,1.0
2021-08-20,4.3,4.4,3.93,3.99,596763,4.3,4.4,3.93,3.99,596763,0.0,1.0
2021-08-23,4.3,4.39,4.1,4.22,802769,4.3,4.39,4.1,4.22,802769,0.0,1.0
2021-08-24,4.23,4.45,4.15,4.31,728051,4.23,4.45,4.15,4.31,728051,0.0,1.0
2021-08-25,4.11,4.28,4.07,4.21,608773,4.11,4.28,4.07,4.21,608773,0.0,1.0
2021-08-26,4.08,4.31,3.994,4.04,787116,4.08,4.31,3.994,4.04,787116,0.0,1.0
2021-08-27,4.86,5.14,4.0702,4.13,4725361,4.86,5.14,4.0702,4.13,4725361,0.0,1.0
2021-08-30,5.47,6.08,5.12,5.81,13494673,5.47,6.08,5.12,5.81,13494673,0.0,1.0
2021-08-31,5.15,5.34,4.93,5.34,1296328,5.15,5.34,4.93,5.34,1296328,0.0,1.0
2021-09-01,5.06,5.3,4.93,5.05,645993,5.06,5.3,4.93,5.05,645993,0.0,1.0
2021-09-02,5.06,5.18,5.0,5.11,487916,5.06,5.18,5.0,5.11,487916,0.0,1.0
2021-09-03,4.68,5.05,4.62,5.0,776985,4.68,5.05,4.62,5.0,776985,0.0,1.0
2021-09-07,4.55,4.8,4.52,4.65,566317,4.55,4.8,4.52,4.65,566317,0.0,1.0
2021-09-08,4.62,4.67,4.43,4.56,341397,4.62,4.67,4.43,4.56,341397,0.0,1.0
2021-09-09,4.73,4.83,4.5704,4.5888,294604,4.73,4.83,4.5704,4.5888,294604,0.0,1.0
2021-09-10,4.38,4.785,4.35,4.75,427564,4.38,4.785,4.35,4.75,427564,0.0,1.0
2021-09-13,4.6,4.75,4.25,4.47,394631,4.6,4.75,4.25,4.47,394631,0.0,1.0
2021-09-14,4.34,4.6884,4.3,4.62,243144,4.34,4.6884,4.3,4.62,243144,0.0,1.0
2021-09-15,4.26,4.45,4.22,4.3435,386435,4.26,4.45,4.22,4.3435,386435,0.0,1.0
2021-09-16,4.37,4.3968,4.12,4.22,186183,4.37,4.3968,4.12,4.22,186183,0.0,1.0
2021-09-17,4.4,4.48,4.25,4.25,249409,4.4,4.48,4.25,4.25,249409,0.0,1.0
2021-09-20,3.98,4.27,3.95,4.16,353817,3.98,4.27,3.95,4.16,353817,0.0,1.0
2021-09-21,4.05,4.2,3.94,4.03,1324859,4.05,4.2,3.94,4.03,1324859,0.0,1.0
2021-09-22,4.4,4.5361,4.12,4.41,2127148,4.4,4.5361,4.12,4.41,2127148,0.0,1.0
2021-09-23,4.42,4.44,4.13,4.28,638790,4.42,4.44,4.13,4.28,638790,0.0,1.0
2021-09-24,4.23,4.57,4.12,4.26,1446648,4.23,4.57,4.12,4.26,1446648,0.0,1.0
2021-09-27,4.27,4.36,4.04,4.17,572299,4.27,4.36,4.04,4.17,572299,0.0,1.0
2021-09-28,4.11,4.2599,4.05,4.16,349751,4.11,4.2599,4.05,4.16,349751,0.0,1.0
2021-09-29,3.84,4.1795,3.81,4.17,669727,3.84,4.1795,3.81,4.17,669727,0.0,1.0
2021-09-30,4.11,4.5,3.87,4.45,12222884,4.11,4.5,3.87,4.45,12222884,0.0,1.0
2021-10-01,3.99,4.02,3.78,3.98,1081925,3.99,4.02,3.78,3.98,1081925,0.0,1.0
2021-10-04,4.07,4.14,3.73,3.9019,985589,4.07,4.14,3.73,3.9019,985589,0.0,1.0
2021-10-05,3.87,4.14,3.84,4.07,354703,3.87,4.14,3.84,4.07,354703,0.0,1.0
2021-10-06,3.86,4.05,3.7,3.81,485618,3.86,4.05,3.7,3.81,485618,0.0,1.0
2021-10-07,3.95,4.03,3.86,3.88,374723,3.95,4.03,3.86,3.88,374723,0.0,1.0
2021-10-08,3.86,4.0239,3.86,3.95,194116,3.86,4.0239,3.86,3.95,194116,0.0,1.0
2021-10-11,3.98,4.0699,3.8634,3.9,204352,3.98,4.0699,3.8634,3.9,204352,0.0,1.0
2021-10-12,3.98,4.05,3.94,4.04,144837,3.98,4.05,3.94,4.04,144837,0.0,1.0
2021-10-13,4.12,4.1397,3.95,4.03,244894,4.12,4.1397,3.95,4.03,244894,0.0,1.0
2021-10-14,4.06,4.16,4.0,4.16,206470,4.06,4.16,4.0,4.16,206470,0.0,1.0
2021-10-15,4.04,4.13,4.01,4.09,125637,4.04,4.13,4.01,4.09,125637,0.0,1.0
2021-10-18,3.84,4.13,3.805,4.03,317899,3.84,4.13,3.805,4.03,317899,0.0,1.0
2021-10-19,3.93,3.94,3.8132,3.94,280645,3.93,3.94,3.8132,3.94,280645,0.0,1.0
2021-10-20,3.86,3.96,3.85,3.86,148748,3.86,3.96,3.85,3.86,148748,0.0,1.0
2021-10-21,3.87,3.9499,3.82,3.84,149760,3.87,3.9499,3.82,3.84,149760,0.0,1.0
2021-10-22,3.56,3.82,3.48,3.77,469073,3.56,3.82,3.48,3.77,469073,0.0,1.0
2021-10-25,3.54,3.62,3.43,3.52,373370,3.54,3.62,3.43,3.52,373370,0.0,1.0
2021-10-26,3.49,3.5754,3.4,3.56,327282,3.49,3.5754,3.4,3.56,327282,0.0,1.0
2021-10-27,3.5,3.75,3.42,3.6,587189,3.5,3.75,3.42,3.6,587189,0.0,1.0
2021-10-28,3.48,3.54,3.42,3.49,212433,3.48,3.54,3.42,3.49,212433,0.0,1.0
2021-10-29,3.4,3.5,3.35,3.45,157297,3.4,3.5,3.35,3.45,157297,0.0,1.0
2021-11-01,3.45,3.53,3.37,3.41,155663,3.45,3.53,3.37,3.41,155663,0.0,1.0
2021-11-02,3.44,3.47,3.37,3.45,119210,3.44,3.47,3.37,3.45,119210,0.0,1.0
2021-11-03,3.45,3.54,3.37,3.4,247736,3.45,3.54,3.37,3.4,247736,0.0,1.0
2021-11-04,3.39,3.5,3.36,3.48,128671,3.39,3.5,3.36,3.48,128671,0.0,1.0
2021-11-05,3.48,3.62,3.2847,3.4,1049555,3.48,3.62,3.2847,3.4,1049555,0.0,1.0
2021-11-08,3.46,3.49,3.38,3.47,181207,3.46,3.49,3.38,3.47,181207,0.0,1.0
2021-11-09,3.48,3.54,3.37,3.53,133873,3.48,3.54,3.37,3.53,133873,0.0,1.0
2021-11-10,3.26,3.461,3.25,3.42,263288,3.26,3.461,3.25,3.42,263288,0.0,1.0
2021-11-11,3.29,3.4296,3.12,3.34,912669,3.29,3.4296,3.12,3.34,912669,0.0,1.0
2021-11-12,3.34,3.42,3.2,3.26,266701,3.34,3.42,3.2,3.26,266701,0.0,1.0
2021-11-15,3.35,3.3899,3.2,3.35,411822,3.35,3.3899,3.2,3.35,411822,0.0,1.0
2021-11-16,3.2,3.34,3.2,3.32,240850,3.2,3.34,3.2,3.32,240850,0.0,1.0
2021-11-17,3.25,3.29,3.13,3.23,202718,3.25,3.29,3.13,3.23,202718,0.0,1.0
2021-11-18,3.02,3.2627,3.0,3.23,282524,3.02,3.2627,3.0,3.23,282524,0.0,1.0
2021-11-19,2.89,3.07,2.88,3.0,172605,2.89,3.07,2.88,3.0,172605,0.0,1.0
2021-11-22,2.81,2.9787,2.75,2.92,268604,2.81,2.9787,2.75,2.92,268604,0.0,1.0
2021-11-23,2.78,2.95,2.75,2.95,227216,2.78,2.95,2.75,2.95,227216,0.0,1.0
2021-11-24,3.04,3.74,2.75,2.77,24408088,3.04,3.74,2.75,2.77,24408088,0.0,1.0
2021-11-26,2.89,3.0,2.61,2.82,1466092,2.89,3.0,2.61,2.82,1466092,0.0,1.0
2021-11-29,2.77,2.84,2.67,2.83,476000,2.77,2.84,2.67,2.83,476000,0.0,1.0
2021-11-30,2.66,2.77,2.61,2.66,253848,2.66,2.77,2.61,2.66,253848,0.0,1.0
2021-12-01,2.54,2.8,2.52,2.72,494838,2.54,2.8,2.52,2.72,494838,0.0,1.0
2021-12-02,2.67,2.7,2.5,2.6,509925,2.67,2.7,2.5,2.6,509925,0.0,1.0
2021-12-03,2.49,2.62,2.4,2.62,390308,2.49,2.62,2.4,2.62,390308,0.0,1.0
2021-12-06,2.52,2.57,2.15,2.45,346684,2.52,2.57,2.15,2.45,346684,0.0,1.0
2021-12-07,2.74,2.85,2.62,2.63,965887,2.74,2.85,2.62,2.63,965887,0.0,1.0
2021-12-08,2.84,2.99,2.65,2.69,1101505,2.84,2.99,2.65,2.69,1101505,0.0,1.0
2021-12-09,2.75,3.0,2.73,2.8,1421925,2.75,3.0,2.73,2.8,1421925,0.0,1.0
2021-12-10,2.71,2.8,2.66,2.76,286823,2.71,2.8,2.66,2.76,286823,0.0,1.0
2021-12-13,2.55,2.75,2.53,2.75,259564,2.55,2.75,2.53,2.75,259564,0.0,1.0
2021-12-14,2.48,2.58,2.46,2.51,180102,2.48,2.58,2.46,2.51,180102,0.0,1.0
2021-12-15,2.55,2.6,2.41,2.53,339056,2.55,2.6,2.41,2.53,339056,0.0,1.0
2021-12-16,2.47,2.68,2.44,2.68,210859,2.47,2.68,2.44,2.68,210859,0.0,1.0
2021-12-17,2.58,2.64,2.42,2.49,233385,2.58,2.64,2.42,2.49,233385,0.0,1.0
2021-12-20,2.7,2.74,2.42,2.46,1477040,2.7,2.74,2.42,2.46,1477040,0.0,1.0
2021-12-21,2.31,2.4,2.2,2.33,1083415,2.31,2.4,2.2,2.33,1083415,0.0,1.0
2021-12-22,2.29,2.35,2.2,2.31,315766,2.29,2.35,2.2,2.31,315766,0.0,1.0
2021-12-23,2.42,2.52,2.27,2.27,1036951,2.42,2.52,2.27,2.27,1036951,0.0,1.0
2021-12-27,2.38,2.55,2.25,2.39,663164,2.38,2.55,2.25,2.39,663164,0.0,1.0
2021-12-28,2.31,2.46,2.28,2.35,196372,2.31,2.46,2.28,2.35,196372,0.0,1.0
2021-12-29,2.22,2.3399,2.16,2.29,411837,2.22,2.3399,2.16,2.29,411837,0.0,1.0
2021-12-30,2.27,2.35,2.2,2.2,176741,2.27,2.35,2.2,2.2,176741,0.0,1.0
2021-12-31,2.26,2.31,2.24,2.27,177466,2.26,2.31,2.24,2.27,177466,0.0,1.0
2022-01-03,2.37,2.38,2.23,2.28,124379,2.37,2.38,2.23,2.28,124379,0.0,1.0
2022-01-04,2.33,2.4,2.21,2.37,220130,2.33,2.4,2.21,2.37,220130,0.0,1.0
2022-01-05,2.12,2.34,2.11,2.32,202936,2.12,2.34,2.11,2.32,202936,0.0,1.0
2022-01-06,2.13,2.18,2.0,2.17,321434,2.13,2.18,2.0,2.17,321434,0.0,1.0
2022-01-07,2.14,2.3,2.07,2.17,595437,2.14,2.3,2.07,2.17,595437,0.0,1.0
2022-01-10,2.09,2.15,2.03,2.15,107544,2.09,2.15,2.03,2.15,107544,0.0,1.0
2022-01-11,2.19,2.32,2.055,2.07,227550,2.19,2.32,2.055,2.07,227550,0.0,1.0
2022-01-12,2.19,2.24,2.11,2.17,109429,2.19,2.24,2.11,2.17,109429,0.0,1.0
2022-01-13,2.11,2.17,2.105,2.17,104311,2.11,2.17,2.105,2.17,104311,0.0,1.0
2022-01-14,2.08,2.12,2.02,2.06,112526,2.08,2.12,2.02,2.06,112526,0.0,1.0
2022-01-18,1.94,2.08,1.93,2.02,134264,1.94,2.08,1.93,2.02,134264,0.0,1.0
2022-01-19,1.94,2.02,1.93,1.99,112582,1.94,2.02,1.93,1.99,112582,0.0,1.0
2022-01-20,1.94,2.07,1.93,1.97,61075,1.94,2.07,1.93,1.97,61075,0.0,1.0
2022-01-21,1.8,1.9898,1.8,1.95,139320,1.8,1.9898,1.8,1.95,139320,0.0,1.0
2022-01-24,1.77,1.79,1.6289,1.75,205684,1.77,1.79,1.6289,1.75,205684,0.0,1.0
2022-01-25,1.8,1.85,1.71,1.71,34967,1.8,1.85,1.71,1.71,34967,0.0,1.0
2022-01-26,1.78,1.88,1.7439,1.86,56308,1.78,1.88,1.7439,1.86,56308,0.0,1.0
2022-01-27,1.68,1.86,1.65,1.78,65672,1.68,1.86,1.65,1.78,65672,0.0,1.0
2022-01-28,1.75,1.76,1.63,1.6751,75567,1.75,1.76,1.63,1.6751,75567,0.0,1.0
2022-01-31,1.98,1.98,1.7922,1.9,90876,1.98,1.98,1.7922,1.9,90876,0.0,1.0
2022-02-01,2.04,2.1,1.94,2.06,68643,2.04,2.1,1.94,2.06,68643,0.0,1.0
2022-02-02,2.05,2.07,1.94,2.07,32324,2.05,2.07,1.94,2.07,32324,0.0,1.0
2022-02-03,1.89,2.02,1.88,1.98,68905,1.89,2.02,1.88,1.98,68905,0.0,1.0
2022-02-04,1.98,1.99,1.88,1.9199,20481,1.98,1.99,1.88,1.9199,20481,0.0,1.0
2022-02-07,1.97,2.0527,1.95,1.99,26203,1.97,2.0527,1.95,1.99,26203,0.0,1.0
2022-02-08,2.01,2.0399,1.95,1.97,34266,2.01,2.0399,1.95,1.97,34266,0.0,1.0
2022-02-09,2.11,2.16,2.0562,2.1,120951,2.11,2.16,2.0562,2.1,120951,0.0,1.0
2022-02-10,2.045,2.21,2.02,2.02,211093,2.045,2.21,2.02,2.02,211093,0.0,1.0
2022-02-11,2.07,2.17,2.02,2.1,125162,2.07,2.17,2.02,2.1,125162,0.0,1.0
2022-02-14,1.99,2.06,1.94,2.06,63038,1.99,2.06,1.94,2.06,63038,0.0,1.0
2022-02-15,2.02,2.09,2.0,2.0,50744,2.02,2.09,2.0,2.0,50744,0.0,1.0
2022-02-16,2.02,2.09,1.98,2.0,100794,2.02,2.09,1.98,2.0,100794,0.0,1.0
2022-02-17,1.94,2.09,1.8801,1.95,184670,1.94,2.09,1.8801,1.95,184670,0.0,1.0
2022-02-18,1.84,1.97,1.83,1.91,90445,1.84,1.97,1.83,1.91,90445,0.0,1.0
2022-02-22,1.79,1.9,1.7104,1.9,110592,1.79,1.9,1.7104,1.9,110592,0.0,1.0
2022-02-23,1.71,1.82,1.71,1.79,33570,1.71,1.82,1.71,1.79,33570,0.0,1.0
2022-02-24,1.79,1.84,1.5425,1.55,202218,1.79,1.84,1.5425,1.55,202218,0.0,1.0
2022-02-25,1.85,1.88,1.7359,1.76,85356,1.85,1.88,1.7359,1.76,85356,0.0,1.0
2022-02-28,1.86,1.89,1.79,1.88,54097,1.86,1.89,1.79,1.88,54097,0.0,1.0
2022-03-01,1.84,1.9,1.7797,1.86,38663,1.84,1.9,1.7797,1.86,38663,0.0,1.0
2022-03-02,1.88,1.93,1.83,1.85,40169,1.88,1.93,1.83,1.85,40169,0.0,1.0
2022-03-03,1.88,2.05,1.8308,1.97,26956,1.88,2.05,1.8308,1.97,26956,0.0,1.0
2022-03-04,1.8,1.87,1.66,1.87,66212,1.8,1.87,1.66,1.87,66212,0.0,1.0
2022-03-07,1.67,1.7899,1.67,1.74,60251,1.67,1.7899,1.67,1.74,60251,0.0,1.0
2022-03-08,1.82,1.88,1.627,1.68,116568,1.82,1.88,1.627,1.68,116568,0.0,1.0
2022-03-09,1.92,1.93,1.82,1.82,68301,1.92,1.93,1.82,1.82,68301,0.0,1.0
2022-03-10,1.9,1.97,1.82,1.87,40175,1.9,1.97,1.82,1.87,40175,0.0,1.0
2022-03-11,1.83,1.92,1.8177,1.9,36038,1.83,1.92,1.8177,1.9,36038,0.0,1.0
2022-03-14,1.76,2.04,1.67,2.04,138056,1.76,2.04,1.67,2.04,138056,0.0,1.0
2022-03-15,1.75,1.8499,1.7,1.73,115679,1.75,1.8499,1.7,1.73,115679,0.0,1.0
2022-03-16,1.79,1.9099,1.71,1.78,112253,1.79,1.9099,1.71,1.78,112253,0.0,1.0
2022-03-17,1.76,1.8382,1.66,1.75,298273,1.76,1.8382,1.66,1.75,298273,0.0,1.0
2022-03-18,1.83,2.08,1.83,1.83,315751,1.83,2.08,1.83,1.83,315751,0.0,1.0
2022-03-21,1.84,2.03,1.8,1.8,163638,1.84,2.03,1.8,1.8,163638,0.0,1.0
2022-03-22,1.9,1.96,1.86,1.9,234558,1.9,1.96,1.86,1.9,234558,0.0,1.0
2022-03-23,1.89,1.9799,1.855,1.92,93864,1.89,1.9799,1.855,1.92,93864,0.0,1.0
2022-03-24,1.9,1.95,1.86,1.88,93166,1.9,1.95,1.86,1.88,93166,0.0,1.0
2022-03-25,2.0,2.05,1.86,1.94,101260,2.0,2.05,1.86,1.94,101260,0.0,1.0
2022-03-28,2.1,2.18,1.9,2.0,798474,2.1,2.18,1.9,2.0,798474,0.0,1.0
2022-03-29,2.1,2.16,2.04,2.15,348771,2.1,2.16,2.04,2.15,348771,0.0,1.0
2022-03-30,1.96,2.0899,1.95,2.02,122621,1.96,2.0899,1.95,2.02,122621,0.0,1.0
2022-03-31,1.91,1.95,1.9,1.95,49004,1.91,1.95,1.9,1.95,49004,0.0,1.0
2022-04-01,1.86,2.09,1.83,2.09,118990,1.86,2.09,1.83,2.09,118990,0.0,1.0
2022-04-04,1.91,1.96,1.798,1.8,287374,1.91,1.96,1.798,1.8,287374,0.0,1.0
2022-04-05,1.87,2.0,1.85,1.95,102744,1.87,2.0,1.85,1.95,102744,0.0,1.0
2022-04-06,1.8,1.86,1.76,1.83,93564,1.8,1.86,1.76,1.83,93564,0.0,1.0
2022-04-07,1.78,1.86,1.73,1.78,57047,1.78,1.86,1.73,1.78,57047,0.0,1.0
2022-04-08,1.8,1.84,1.75,1.78,107533,1.8,1.84,1.75,1.78,107533,0.0,1.0
2022-04-11,1.81,1.83,1.77,1.8,29867,1.81,1.83,1.77,1.8,29867,0.0,1.0
2022-04-12,1.78,1.825,1.76,1.79,71169,1.78,1.825,1.76,1.79,71169,0.0,1.0
2022-04-13,1.87,1.87,1.7501,1.76,105093,1.87,1.87,1.7501,1.76,105093,0.0,1.0
2022-04-14,1.85,1.8792,1.7904,1.85,21700,1.85,1.8792,1.7904,1.85,21700,0.0,1.0
2022-04-18,1.73,1.8,1.73,1.78,63439,1.73,1.8,1.73,1.78,63439,0.0,1.0
2022-04-19,1.74,1.8,1.73,1.8,36563,1.74,1.8,1.73,1.8,36563,0.0,1.0
2022-04-20,1.76,1.8,1.66,1.8,77747,1.76,1.8,1.66,1.8,77747,0.0,1.0
2022-04-21,1.69,1.75,1.67,1.725,63613,1.69,1.75,1.67,1.725,63613,0.0,1.0
2022-04-22,1.68,1.69,1.65,1.68,32830,1.68,1.69,1.65,1.68,32830,0.0,1.0
2022-04-25,1.66,1.68,1.61,1.65,33694,1.66,1.68,1.61,1.65,33694,0.0,1.0
2022-04-26,1.61,1.68,1.58,1.64,90626,1.61,1.68,1.58,1.64,90626,0.0,1.0
2022-04-27,1.53,1.63,1.53,1.6,91587,1.53,1.63,1.53,1.6,91587,0.0,1.0
2022-04-28,1.53,1.58,1.51,1.545,46643,1.53,1.58,1.51,1.545,46643,0.0,1.0
2022-04-29,1.49,1.65,1.44,1.51,101245,1.49,1.65,1.44,1.51,101245,0.0,1.0
2022-05-02,1.48,1.52,1.4185,1.5,35805,1.48,1.52,1.4185,1.5,35805,0.0,1.0
2022-05-03,1.48,1.52,1.46,1.51,32024,1.48,1.52,1.46,1.51,32024,0.0,1.0
2022-05-04,1.48,1.52,1.435,1.47,32015,1.48,1.52,1.435,1.47,32015,0.0,1.0
2022-05-05,1.36,1.48,1.31,1.45,74674,1.36,1.48,1.31,1.45,74674,0.0,1.0
2022-05-06,1.36,1.5,1.3101,1.33,91707,1.36,1.5,1.3101,1.33,91707,0.0,1.0
2022-05-09,1.28,1.4,1.26,1.36,83931,1.28,1.4,1.26,1.36,83931,0.0,1.0
2022-05-10,1.22,1.32,1.2,1.29,82689,1.22,1.32,1.2,1.29,82689,0.0,1.0
2022-05-11,1.16,1.29,1.1,1.24,154333,1.16,1.29,1.1,1.24,154333,0.0,1.0
2022-05-12,1.24,1.24,1.0801,1.16,204882,1.24,1.24,1.0801,1.16,204882,0.0,1.0
2022-05-13,1.29,1.3,1.21,1.26,82747,1.29,1.3,1.21,1.26,82747,0.0,1.0
2022-05-16,1.31,1.34,1.29,1.31,33152,1.31,1.34,1.29,1.31,33152,0.0,1.0
2022-05-17,1.31,1.34,1.28,1.34,30279,1.31,1.34,1.28,1.34,30279,0.0,1.0
2022-05-18,1.17,1.33,1.07,1.28,108232,1.17,1.33,1.07,1.28,108232,0.0,1.0
2022-05-19,1.22,1.2708,1.1742,1.2708,17683,1.22,1.2708,1.1742,1.2708,17683,0.0,1.0
2022-05-20,1.19,1.25,1.16,1.22,36138,1.19,1.25,1.16,1.22,36138,0.0,1.0
2022-05-23,1.26,1.26,1.19,1.24,80706,1.26,1.26,1.19,1.24,80706,0.0,1.0
2022-05-24,1.23,1.27,1.17,1.25,76449,1.23,1.27,1.17,1.25,76449,0.0,1.0
2022-05-25,1.31,1.32,1.23,1.25,48502,1.31,1.32,1.23,1.25,48502,0.0,1.0
2022-05-26,1.29,1.33,1.28,1.32,57398,1.29,1.33,1.28,1.32,57398,0.0,1.0
2022-05-27,1.3,1.31,1.28,1.3,89110,1.3,1.31,1.28,1.3,89110,0.0,1.0
2022-05-31,1.27,1.32,1.27,1.3,45650,1.27,1.32,1.27,1.3,45650,0.0,1.0
2022-06-01,1.27,1.3,1.26,1.28,16394,1.27,1.3,1.26,1.28,16394,0.0,1.0
2022-06-02,1.3,1.31,1.25,1.25,105251,1.3,1.31,1.25,1.25,105251,0.0,1.0
2022-06-03,1.28,1.32,1.25,1.3,69899,1.28,1.32,1.25,1.3,69899,0.0,1.0
2022-06-06,1.34,1.35,1.29,1.35,103961,1.34,1.35,1.29,1.35,103961,0.0,1.0
2022-06-07,1.29,1.3114,1.28,1.3,42054,1.29,1.3114,1.28,1.3,42054,0.0,1.0
2022-06-08,1.3,1.32,1.26,1.3,52375,1.3,1.32,1.26,1.3,52375,0.0,1.0
2022-06-09,1.28,1.3,1.27,1.3,58485,1.28,1.3,1.27,1.3,58485,0.0,1.0
2022-06-10,1.27,1.3,1.23,1.2738,75862,1.27,1.3,1.23,1.2738,75862,0.0,1.0
2022-06-13,1.1,1.2599,1.06,1.25,111576,1.1,1.2599,1.06,1.25,111576,0.0,1.0
2022-06-14,1.18,1.25,1.1,1.1,114350,1.18,1.25,1.1,1.1,114350,0.0,1.0
2022-06-15,1.18,1.27,1.16,1.25,94963,1.18,1.27,1.16,1.25,94963,0.0,1.0
2022-06-16,1.15,1.2,1.1,1.2,90961,1.15,1.2,1.1,1.2,90961,0.0,1.0
2022-06-17,1.18,1.25,1.16,1.2,18470,1.18,1.25,1.16,1.2,18470,0.0,1.0
2022-06-21,1.22,1.22,1.13,1.13,30996,1.22,1.22,1.13,1.13,30996,0.0,1.0
2022-06-22,1.24,1.27,1.2,1.22,88953,1.24,1.27,1.2,1.22,88953,0.0,1.0
2022-06-23,1.24,1.2728,1.23,1.2399,39382,1.24,1.2728,1.23,1.2399,39382,0.0,1.0
2022-06-24,1.3,1.3099,1.25,1.25,68800,1.3,1.3099,1.25,1.25,68800,0.0,1.0
2022-06-27,1.25,1.3032,1.25,1.3,163676,1.25,1.3032,1.25,1.3,163676,0.0,1.0
2022-06-28,1.24,1.26,1.18,1.19,57846,1.24,1.26,1.18,1.19,57846,0.0,1.0
2022-06-29,1.22,1.25,1.2,1.222,71957,1.22,1.25,1.2,1.222,71957,0.0,1.0
2022-06-30,1.2,1.2497,1.19,1.22,29594,1.2,1.2497,1.19,1.22,29594,0.0,1.0
2022-07-01,1.18,1.21,1.17,1.2,47444,1.18,1.21,1.17,1.2,47444,0.0,1.0
2022-07-05,1.24,1.27,1.17,1.17,92175,1.24,1.27,1.17,1.17,92175,0.0,1.0
2022-07-06,1.32,1.35,1.24,1.25,107729,1.32,1.35,1.24,1.25,107729,0.0,1.0
2022-07-07,1.31,1.33,1.28,1.3,77938,1.31,1.33,1.28,1.3,77938,0.0,1.0
2022-07-08,1.32,1.34,1.29,1.31,123680,1.32,1.34,1.29,1.31,123680,0.0,1.0
2022-07-11,1.3,1.315,1.2801,1.3,19307,1.3,1.315,1.2801,1.3,19307,0.0,1.0
2022-07-12,1.25,1.3,1.21,1.3,60978,1.25,1.3,1.21,1.3,60978,0.0,1.0
2022-07-13,1.29,1.32,1.2244,1.26,108535,1.29,1.32,1.2244,1.26,108535,0.0,1.0
2022-07-14,1.26,1.33,1.25,1.29,20893,1.26,1.33,1.25,1.29,20893,0.0,1.0
2022-07-15,1.3301,1.34,1.25,1.25,12641,1.3301,1.34,1.25,1.25,12641,0.0,1.0
2022-07-18,1.33,1.3553,1.3,1.3305,25094,1.33,1.3553,1.3,1.3305,25094,0.0,1.0
2022-07-19,1.4,1.43,1.3157,1.32,82291,1.4,1.43,1.3157,1.32,82291,0.0,1.0
2022-07-20,1.39,1.43,1.35,1.43,24632,1.39,1.43,1.35,1.43,24632,0.0,1.0
2022-07-21,1.43,1.47,1.35,1.38,63297,1.43,1.47,1.35,1.38,63297,0.0,1.0
2022-07-22,1.42,1.44,1.4,1.42,36628,1.42,1.44,1.4,1.42,36628,0.0,1.0
2022-07-25,1.42,1.46,1.4,1.4,37365,1.42,1.46,1.4,1.4,37365,0.0,1.0
2022-07-26,1.36,1.41,1.36,1.39,34177,1.36,1.41,1.36,1.39,34177,0.0,1.0
2022-07-27,1.28,1.3899,1.25,1.3899,112525,1.28,1.3899,1.25,1.3899,112525,0.0,1.0
2022-07-28,1.25,1.3524,1.2301,1.29,80338,1.25,1.3524,1.2301,1.29,80338,0.0,1.0
2022-07-29,1.14,1.3,1.12,1.27,192739,1.14,1.3,1.12,1.27,192739,0.0,1.0
2022-08-01,1.15,1.2352,1.14,1.15,93256,1.15,1.2352,1.14,1.15,93256,0.0,1.0
2022-08-02,1.17,1.2,1.13,1.16,39837,1.17,1.2,1.13,1.16,39837,0.0,1.0
2022-08-03,1.28,1.3,1.1701,1.19,107389,1.28,1.3,1.1701,1.19,107389,0.0,1.0
2022-08-04,1.275,1.3,1.25,1.28,37188,1.275,1.3,1.25,1.28,37188,0.0,1.0
2022-08-05,1.2,1.3,1.2,1.29,65335,1.2,1.3,1.2,1.29,65335,0.0,1.0
2022-08-08,1.25,1.25,1.2091,1.21,47789,1.25,1.25,1.2091,1.21,47789,0.0,1.0
2022-08-09,1.25,1.29,1.2433,1.26,98933,1.25,1.29,1.2433,1.26,98933,0.0,1.0
2022-08-10,1.3,1.301,1.2424,1.26,84901,1.3,1.301,1.2424,1.26,84901,0.0,1.0
2022-08-11,1.395,1.45,1.3,1.31,340426,1.395,1.45,1.3,1.31,340426,0.0,1.0
2022-08-12,1.29,1.4,1.25,1.4,343842,1.29,1.4,1.25,1.4,343842,0.0,1.0
2022-08-15,1.29,1.32,1.28,1.3,156335,1.29,1.32,1.28,1.3,156335,0.0,1.0
2022-08-16,1.41,1.44,1.29,1.3013,602212,1.41,1.44,1.29,1.3013,602212,0.0,1.0
2022-08-17,1.41,1.47,1.37,1.45,145576,1.41,1.47,1.37,1.45,145576,0.0,1.0
2022-08-18,1.38,1.41,1.3,1.41,210607,1.38,1.41,1.3,1.41,210607,0.0,1.0
2022-08-19,1.4,1.4799,1.38,1.4,213164,1.4,1.4799,1.38,1.4,213164,0.0,1.0
2022-08-22,1.41,1.43,1.38,1.41,169453,1.41,1.43,1.38,1.41,169453,0.0,1.0
2022-08-23,1.4999,1.54,1.4,1.41,248253,1.4999,1.54,1.4,1.41,248253,0.0,1.0
2022-08-24,1.52,1.57,1.48,1.57,121324,1.52,1.57,1.48,1.57,121324,0.0,1.0
2022-08-25,1.61,1.61,1.5,1.53,197319,1.61,1.61,1.5,1.53,197319,0.0,1.0
2022-08-26,1.55,1.61,1.53,1.61,188786,1.55,1.61,1.53,1.61,188786,0.0,1.0
2022-08-29,1.6,1.61,1.55,1.55,111058,1.6,1.61,1.55,1.55,111058,0.0,1.0
2022-08-30,1.48,1.6,1.45,1.6,140159,1.48,1.6,1.45,1.6,140159,0.0,1.0
2022-08-31,1.485,1.5063,1.45,1.45,40618,1.485,1.5063,1.45,1.45,40618,0.0,1.0
2022-09-01,1.42,1.49,1.36,1.49,115786,1.42,1.49,1.36,1.49,115786,0.0,1.0
2022-09-02,1.39,1.43,1.3522,1.4099,55603,1.39,1.43,1.3522,1.4099,55603,0.0,1.0
2022-09-06,1.37,1.41,1.2901,1.35,146157,1.37,1.41,1.2901,1.35,146157,0.0,1.0
2022-09-07,1.4,1.48,1.3332,1.41,123250,1.4,1.48,1.3332,1.41,123250,0.0,1.0
2022-09-08,1.4351,1.45,1.39,1.4,65021,1.4351,1.45,1.39,1.4,65021,0.0,1.0
2022-09-09,1.51,1.54,1.46,1.46,124611,1.51,1.54,1.46,1.46,124611,0.0,1.0
2022-09-12,1.57,1.58,1.51,1.52,102631,1.57,1.58,1.51,1.52,102631,0.0,1.0
2022-09-13,1.52,1.565,1.5,1.54,58380,1.52,1.565,1.5,1.54,58380,0.0,1.0
2022-09-14,1.59,1.64,1.49,1.5024,113529,1.59,1.64,1.49,1.5024,113529,0.0,1.0
2022-09-15,1.64,1.68,1.62,1.64,433689,1.64,1.68,1.62,1.64,433689,0.0,1.0
2022-09-16,1.65,1.66,1.55,1.66,166377,1.65,1.66,1.55,1.66,166377,0.0,1.0
2022-09-19,1.66,1.675,1.5803,1.64,85616,1.66,1.675,1.5803,1.64,85616,0.0,1.0
2022-09-20,1.56,1.6487,1.53,1.61,72456,1.56,1.6487,1.53,1.61,72456,0.0,1.0
2022-09-21,1.53,1.6104,1.49,1.56,70148,1.53,1.6104,1.49,1.56,70148,0.0,1.0
2022-09-22,1.45,1.55,1.4301,1.55,110697,1.45,1.55,1.4301,1.55,110697,0.0,1.0
2022-09-23,1.36,1.45,1.35,1.41,134852,1.36,1.45,1.35,1.41,134852,0.0,1.0
2022-09-26,1.34,1.3992,1.315,1.37,63917,1.34,1.3992,1.315,1.37,63917,0.0,1.0
2022-09-27,1.3,1.385,1.3,1.38,100218,1.3,1.385,1.3,1.38,100218,0.0,1.0
2022-09-28,1.33,1.34,1.3,1.31,64728,1.33,1.34,1.3,1.31,64728,0.0,1.0
2022-09-29,1.31,1.36,1.285,1.36,88135,1.31,1.36,1.285,1.36,88135,0.0,1.0
2022-09-30,1.31,1.33,1.28,1.3299,40690,1.31,1.33,1.28,1.3299,40690,0.0,1.0
2022-10-03,1.34,1.34,1.28,1.28,82223,1.34,1.34,1.28,1.28,82223,0.0,1.0
2022-10-04,1.385,1.4,1.37,1.4,95072,1.385,1.4,1.37,1.4,95072,0.0,1.0
2022-10-05,1.36,1.4,1.35,1.4,164296,1.36,1.4,1.35,1.4,164296,0.0,1.0
2022-10-06,1.34,1.4,1.34,1.34,73949,1.34,1.4,1.34,1.34,73949,0.0,1.0
2022-10-07,1.31,1.39,1.3,1.35,79362,1.31,1.39,1.3,1.35,79362,0.0,1.0
2022-10-10,1.3373,1.37,1.29,1.29,20751,1.3373,1.37,1.29,1.29,20751,0.0,1.0
2022-10-11,1.31,1.36,1.3,1.36,37597,1.31,1.36,1.3,1.36,37597,0.0,1.0
2022-10-12,1.3,1.33,1.28,1.33,62046,1.3,1.33,1.28,1.33,62046,0.0,1.0
2022-10-13,1.36,1.37,1.28,1.34,54050,1.36,1.37,1.28,1.34,54050,0.0,1.0
2022-10-14,1.27,1.3606,1.26,1.36,73806,1.27,1.3606,1.26,1.36,73806,0.0,1.0
2022-10-17,1.25,1.3127,1.225,1.29,92336,1.25,1.3127,1.225,1.29,92336,0.0,1.0
2022-10-18,1.23,1.26,1.18,1.2534,160168,1.23,1.26,1.18,1.2534,160168,0.0,1.0
2022-10-19,1.19,1.27,1.15,1.23,146141,1.19,1.27,1.15,1.23,146141,0.0,1.0
2022-10-20,1.19,1.2697,1.15,1.2126,93368,1.19,1.2697,1.15,1.2126,93368,0.0,1.0
2022-10-21,1.17,1.2101,1.14,1.1761,77480,1.17,1.2101,1.14,1.1761,77480,0.0,1.0
2022-10-24,1.19,1.21,1.16,1.16,41061,1.19,1.21,1.16,1.16,41061,0.0,1.0
2022-10-25,1.28,1.31,1.2,1.22,116949,1.28,1.31,1.2,1.22,116949,0.0,1.0
2022-10-26,1.39,1.4,1.28,1.28,98960,1.39,1.4,1.28,1.28,98960,0.0,1.0
2022-10-27,1.4,1.42,1.35,1.4,36300,1.4,1.42,1.35,1.4,36300,0.0,1.0
2022-10-28,1.41,1.44,1.37,1.44,21529,1.41,1.44,1.37,1.44,21529,0.0,1.0
2022-10-31,1.42,1.46,1.4,1.43,32381,1.42,1.46,1.4,1.43,32381,0.0,1.0
2022-11-01,1.38,1.47,1.36,1.45,48992,1.38,1.47,1.36,1.45,48992,0.0,1.0
2022-11-02,1.39,1.4,1.3631,1.37,13024,1.39,1.4,1.3631,1.37,13024,0.0,1.0
2022-11-03,1.35,1.44,1.35,1.44,23703,1.35,1.44,1.35,1.44,23703,0.0,1.0
2022-11-04,1.34,1.36,1.31,1.36,89103,1.34,1.36,1.31,1.36,89103,0.0,1.0
2022-11-07,1.35,1.39,1.3317,1.39,18629,1.35,1.39,1.3317,1.39,18629,0.0,1.0
2022-11-08,1.35,1.36,1.34,1.35,11572,1.35,1.36,1.34,1.35,11572,0.0,1.0
2022-11-09,1.29,1.33,1.2501,1.32,101705,1.29,1.33,1.2501,1.32,101705,0.0,1.0
2022-11-10,1.28,1.37,1.28,1.32,13061,1.28,1.37,1.28,1.32,13061,0.0,1.0
2022-11-11,1.32,1.35,1.3,1.34,30805,1.32,1.35,1.3,1.34,30805,0.0,1.0
2022-11-14,1.34,1.34,1.32,1.33,22469,1.34,1.34,1.32,1.33,22469,0.0,1.0
2022-11-15,1.33,1.3999,1.31,1.34,33110,1.33,1.3999,1.31,1.34,33110,0.0,1.0
2022-11-16,1.35,1.35,1.3102,1.35,22561,1.35,1.35,1.3102,1.35,22561,0.0,1.0
2022-11-17,1.34,1.35,1.3216,1.35,18346,1.34,1.35,1.3216,1.35,18346,0.0,1.0
2022-11-18,1.36,1.3747,1.34,1.3747,25231,1.36,1.3747,1.34,1.3747,25231,0.0,1.0
2022-11-21,1.35,1.39,1.3312,1.39,14433,1.35,1.39,1.3312,1.39,14433,0.0,1.0
2022-11-22,1.35,1.37,1.34,1.35,21189,1.35,1.37,1.34,1.35,21189,0.0,1.0
2022-11-23,1.34,1.36,1.31,1.35,31152,1.34,1.36,1.31,1.35,31152,0.0,1.0
2022-11-25,1.38,1.39,1.345,1.39,12256,1.38,1.39,1.345,1.39,12256,0.0,1.0
2022-11-28,1.35,1.39,1.34,1.39,12412,1.35,1.39,1.34,1.39,12412,0.0,1.0
2022-11-29,1.37,1.38,1.33,1.36,22818,1.37,1.38,1.33,1.36,22818,0.0,1.0
2022-11-30,1.39,1.39,1.36,1.38,24393,1.39,1.39,1.36,1.38,24393,0.0,1.0
2022-12-01,1.39,1.4,1.35,1.36,45937,1.39,1.4,1.35,1.36,45937,0.0,1.0
2022-12-02,1.36,1.375,1.35,1.36,12963,1.36,1.375,1.35,1.36,12963,0.0,1.0
2022-12-05,1.37,1.4,1.35,1.36,24382,1.37,1.4,1.35,1.36,24382,0.0,1.0
2022-12-06,1.3601,1.38,1.35,1.35,12954,1.3601,1.38,1.35,1.35,12954,0.0,1.0
2022-12-07,1.4,1.42,1.361,1.38,46052,1.4,1.42,1.361,1.38,46052,0.0,1.0
2022-12-08,1.3983,1.42,1.38,1.4,58185,1.3983,1.42,1.38,1.4,58185,0.0,1.0
2022-12-09,1.42,1.45,1.3849,1.4,67289,1.42,1.45,1.3849,1.4,67289,0.0,1.0
2022-12-12,1.385,1.428,1.36,1.41,43153,1.385,1.428,1.36,1.41,43153,0.0,1.0
2022-12-13,1.37,1.3999,1.3501,1.36,24182,1.37,1.3999,1.3501,1.36,24182,0.0,1.0
2022-12-14,1.385,1.4,1.36,1.36,21468,1.385,1.4,1.36,1.36,21468,0.0,1.0
2022-12-15,1.38,1.3987,1.36,1.3987,6463,1.38,1.3987,1.36,1.3987,6463,0.0,1.0
2022-12-16,1.36,1.37,1.34,1.3621,49598,1.36,1.37,1.34,1.3621,49598,0.0,1.0
2022-12-19,1.36,1.3736,1.28,1.35,75079,1.36,1.3736,1.28,1.35,75079,0.0,1.0
2022-12-20,1.31,1.34,1.25,1.33,106995,1.31,1.34,1.25,1.33,106995,0.0,1.0
2022-12-21,1.13,1.19,0.9811,1.15,301375,1.13,1.19,0.9811,1.15,301375,0.0,1.0
2022-12-22,1.11,1.11,1.07,1.11,65536,1.11,1.11,1.07,1.11,65536,0.0,1.0
2022-12-23,1.0305,1.11,1.0204,1.11,69155,1.0305,1.11,1.0204,1.11,69155,0.0,1.0
2022-12-27,0.9901,1.0499,0.976,1.03,105146,0.9901,1.0499,0.976,1.03,105146,0.0,1.0
2022-12-28,0.9917,1.01,0.974,0.975,27045,0.9917,1.01,0.974,0.975,27045,0.0,1.0
2022-12-29,1.09,1.1257,0.9855,1.11,1083572,1.09,1.1257,0.9855,1.11,1083572,0.0,1.0
2022-12-30,1.05,1.08,1.0,1.05,175920,1.05,1.08,1.0,1.05,175920,0.0,1.0
2023-01-03,1.0791,1.08,1.02,1.06,67164,1.0791,1.08,1.02,1.06,67164,0.0,1.0
2023-01-04,1.1,1.1,1.05,1.07,29655,1.1,1.1,1.05,1.07,29655,0.0,1.0
2023-01-05,1.09,1.12,1.05,1.12,38376,1.09,1.12,1.05,1.12,38376,0.0,1.0
2023-01-06,1.09,1.11,1.0899,1.09,10775,1.09,1.11,1.0899,1.09,10775,0.0,1.0
2023-01-09,1.11,1.12,1.08,1.09,66502,1.11,1.12,1.08,1.09,66502,0.0,1.0
2023-01-10,1.13,1.15,1.08,1.12,62285,1.13,1.15,1.08,1.12,62285,0.0,1.0
2023-01-11,1.12,1.17,1.11,1.13,44033,1.12,1.17,1.11,1.13,44033,0.0,1.0
2023-01-12,1.155,1.17,1.1124,1.13,36087,1.155,1.17,1.1124,1.13,36087,0.0,1.0
2023-01-13,1.1748,1.18,1.13,1.13,46549,1.1748,1.18,1.13,1.13,46549,0.0,1.0
2023-01-17,1.15,1.19,1.15,1.1899,52798,1.15,1.19,1.15,1.1899,52798,0.0,1.0
2023-01-18,1.14,1.1899,1.13,1.1899,41154,1.14,1.1899,1.13,1.1899,41154,0.0,1.0
2023-01-19,1.1,1.15,1.09,1.15,51498,1.1,1.15,1.09,1.15,51498,0.0,1.0
2023-01-20,1.115,1.13,1.07,1.07,90517,1.115,1.13,1.07,1.07,90517,0.0,1.0
2023-01-23,1.115,1.13,1.1,1.11,24006,1.115,1.13,1.1,1.11,24006,0.0,1.0
2023-01-24,1.07,1.15,1.0573,1.13,79096,1.07,1.15,1.0573,1.13,79096,0.0,1.0
2023-01-25,1.11,1.13,1.0502,1.071,313393,1.11,1.13,1.0502,1.071,313393,0.0,1.0
2023-01-26,1.145,1.18,1.07,1.11,143804,1.145,1.18,1.07,1.11,143804,0.0,1.0
2023-01-27,1.2,1.21,1.14,1.14,165269,1.2,1.21,1.14,1.14,165269,0.0,1.0
2023-01-30,1.16,1.24,1.15,1.16,148845,1.16,1.24,1.15,1.16,148845,0.0,1.0
2023-01-31,1.2,1.24,1.18,1.19,79394,1.2,1.24,1.18,1.19,79394,0.0,1.0
2023-02-01,1.19,1.25,1.15,1.25,120291,1.19,1.25,1.15,1.25,120291,0.0,1.0
2023-02-02,1.2588,1.2668,1.2,1.2,105470,1.2588,1.2668,1.2,1.2,105470,0.0,1.0
2023-02-03,1.21,1.2593,1.21,1.25,82141,1.21,1.2593,1.21,1.25,82141,0.0,1.0
2023-02-06,1.18,1.2202,1.17,1.21,60599,1.18,1.2202,1.17,1.21,60599,0.0,1.0
2023-02-07,1.17,1.187,1.15,1.17,41657,1.17,1.187,1.15,1.17,41657,0.0,1.0
2023-02-08,1.2,1.22,1.16,1.16,97115,1.2,1.22,1.16,1.16,97115,0.0,1.0
2023-02-09,1.18,1.22,1.16,1.2187,23672,1.18,1.22,1.16,1.2187,23672,0.0,1.0
2023-02-10,1.1201,1.2,1.12,1.2,105896,1.1201,1.2,1.12,1.2,105896,0.0,1.0
2023-02-13,1.1501,1.17,1.1212,1.15,58750,1.1501,1.17,1.1212,1.15,58750,0.0,1.0
2023-02-14,1.17,1.1854,1.1301,1.1337,57624,1.17,1.1854,1.1301,1.1337,57624,0.0,1.0
2023-02-15,1.06,1.13,1.0401,1.12,204448,1.06,1.13,1.0401,1.12,204448,0.0,1.0
2023-02-16,1.05,1.07,1.03,1.06,73094,1.05,1.07,1.03,1.06,73094,0.0,1.0
2023-02-17,1.07,1.07,1.035,1.045,41819,1.07,1.07,1.035,1.045,41819,0.0,1.0
2023-02-21,1.03,1.06,1.03,1.05,40129,1.03,1.06,1.03,1.05,40129,0.0,1.0
2023-02-22,0.9851,1.07,0.9836,1.05,80725,0.9851,1.07,0.9836,1.05,80725,0.0,1.0
2023-02-23,0.999,1.0,0.99,1.0,50775,0.999,1.0,0.99,1.0,50775,0.0,1.0
2023-02-24,0.9996,1.0,0.9841,1.0,39915,0.9996,1.0,0.9841,1.0,39915,0.0,1.0
2023-02-27,1.0,1.02,0.99,1.0,25274,1.0,1.02,0.99,1.0,25274,0.0,1.0
2023-02-28,1.0,1.0126,0.9858,0.99,54617,1.0,1.0126,0.9858,0.99,54617,0.0,1.0
2023-03-01,1.01,1.03,1.01,1.03,42122,1.01,1.03,1.01,1.03,42122,0.0,1.0
2023-03-02,1.01,1.03,1.01,1.01,18374,1.01,1.03,1.01,1.01,18374,0.0,1.0
2023-03-03,1.0321,1.07,1.01,1.021,59511,1.0321,1.07,1.01,1.021,59511,0.0,1.0
2023-03-06,1.07,1.07,1.0301,1.06,23881,1.07,1.07,1.0301,1.06,23881,0.0,1.0
2023-03-07,1.1078,1.12,1.07,1.07,47283,1.1078,1.12,1.07,1.07,47283,0.0,1.0
2023-03-08,1.11,1.15,1.04,1.1092,161433,1.11,1.15,1.04,1.1092,161433,0.0,1.0
2023-03-09,1.12,1.17,1.08,1.17,61453,1.12,1.17,1.08,1.17,61453,0.0,1.0
2023-03-10,1.065,1.13,1.05,1.13,79246,1.065,1.13,1.05,1.13,79246,0.0,1.0
2023-03-13,1.05,1.09,1.05,1.09,47467,1.05,1.09,1.05,1.09,47467,0.0,1.0
2023-03-14,1.05,1.07,1.05,1.05,32483,1.05,1.07,1.05,1.05,32483,0.0,1.0
2023-03-15,1.05,1.07,1.03,1.06,30150,1.05,1.07,1.03,1.06,30150,0.0,1.0
2023-03-16,1.04,1.08,1.0257,1.06,52473,1.04,1.08,1.0257,1.06,52473,0.0,1.0
2023-03-17,1.02,1.06,1.01,1.02,20427,1.02,1.06,1.01,1.02,20427,0.0,1.0
2023-03-20,1.03,1.06,0.99,1.06,31468,1.03,1.06,0.99,1.06,31468,0.0,1.0
2023-03-21,0.975,1.0,0.9713,1.0,35856,0.975,1.0,0.9713,1.0,35856,0.0,1.0
2023-03-22,0.945,0.98,0.93,0.97,48588,0.945,0.98,0.93,0.97,48588,0.0,1.0
2023-03-23,0.91,0.939699,0.8702,0.9171,160862,0.91,0.939699,0.8702,0.9171,160862,0.0,1.0
2023-03-24,0.8909,0.94,0.89,0.91,16296,0.8909,0.94,0.89,0.91,16296,0.0,1.0
2023-03-27,0.91,0.92,0.89,0.89,7811,0.91,0.92,0.89,0.89,7811,0.0,1.0
2023-03-28,0.9055,0.92,0.9,0.9,5179,0.9055,0.92,0.9,0.9,5179,0.0,1.0
2023-03-29,0.9125,0.93,0.9,0.9,16333,0.9125,0.93,0.9,0.9,16333,0.0,1.0
2023-03-30,0.9275,0.9341,0.909,0.93,12735,0.9275,0.9341,0.909,0.93,12735,0.0,1.0
2023-03-31,0.9101,0.9494,0.91,0.91,18052,0.9101,0.9494,0.91,0.91,18052,0.0,1.0
2023-04-03,0.951,0.9883,0.9351,0.95,75570,0.951,0.9883,0.9351,0.95,75570,0.0,1.0
2023-04-04,0.9149,0.951,0.905,0.951,17562,0.9149,0.951,0.905,0.951,17562,0.0,1.0
2023-04-05,0.8983,0.9237,0.8822,0.9107,21122,0.8983,0.9237,0.8822,0.9107,21122,0.0,1.0
2023-04-06,0.8875,0.91,0.88,0.895,25511,0.8875,0.91,0.88,0.895,25511,0.0,1.0
2023-04-10,0.8822,0.9171,0.8822,0.9,12255,0.8822,0.9171,0.8822,0.9,12255,0.0,1.0
2023-04-11,0.885,0.91,0.87,0.87,40758,0.885,0.91,0.87,0.87,40758,0.0,1.0
2023-04-12,0.92,0.92,0.885,0.885,17565,0.92,0.92,0.885,0.885,17565,0.0,1.0
2023-04-13,0.91,0.93,0.885,0.885,28453,0.91,0.93,0.885,0.885,28453,0.0,1.0
2023-04-14,0.91,0.94,0.91,0.94,54837,0.91,0.94,0.91,0.94,54837,0.0,1.0
2023-04-17,0.9151,0.93,0.9,0.9,12818,0.9151,0.93,0.9,0.9,12818,0.0,1.0
2023-04-18,0.938,0.94,0.9,0.91,11990,0.938,0.94,0.9,0.91,11990,0.0,1.0
2023-04-19,0.92,0.938,0.9004,0.9004,9158,0.92,0.938,0.9004,0.9004,9158,0.0,1.0
2023-04-20,0.901299,0.9102,0.8901,0.9102,12658,0.901299,0.9102,0.8901,0.9102,12658,0.0,1.0
2023-04-21,0.8877,0.8957,0.8817,0.8857,16681,0.8877,0.8957,0.8817,0.8857,16681,0.0,1.0
2023-04-24,0.9049,0.91,0.88,0.88,17383,0.9049,0.91,0.88,0.88,17383,0.0,1.0
2023-04-25,0.89,0.9283,0.88,0.89,18435,0.89,0.9283,0.88,0.89,18435,0.0,1.0
2023-04-26,0.885,0.8999,0.88,0.89,25322,0.885,0.8999,0.88,0.89,25322,0.0,1.0
2023-04-27,0.89,0.89,0.8704,0.889999,36138,0.89,0.89,0.8704,0.889999,36138,0.0,1.0
2023-04-28,0.9351,0.9351,0.875,0.9,18647,0.9351,0.9351,0.875,0.9,18647,0.0,1.0
2023-05-01,0.8851,0.92,0.8752,0.9,31471,0.8851,0.92,0.8752,0.9,31471,0.0,1.0
2023-05-02,0.8921,0.949899,0.89,0.94,20723,0.8921,0.949899,0.89,0.94,20723,0.0,1.0
2023-05-03,0.8801,0.91,0.88,0.8921,9176,0.8801,0.91,0.88,0.8921,9176,0.0,1.0
2023-05-04,0.88,0.9101,0.88,0.91,12615,0.88,0.9101,0.88,0.91,12615,0.0,1.0
2023-05-05,0.8804,0.9297,0.871,0.871,66722,0.8804,0.9297,0.871,0.871,66722,0.0,1.0
2023-05-08,0.92,0.9422,0.875,0.9244,31133,0.92,0.9422,0.875,0.9244,31133,0.0,1.0
2023-05-09,0.94,0.95,0.89,0.9001,18419,0.94,0.95,0.89,0.9001,18419,0.0,1.0
2023-05-10,0.9301,0.959899,0.93,0.94245,8269,0.9301,0.959899,0.93,0.94245,8269,0.0,1.0
2023-05-11,0.96,0.9832,0.930101,0.94,30321,0.96,0.9832,0.930101,0.94,30321,0.0,1.0
2023-05-12,0.9699,0.979699,0.94,0.979699,11229,0.9699,0.979699,0.94,0.979699,11229,0.0,1.0
2023-05-15,0.9397,0.9699,0.93,0.9699,19450,0.9397,0.9699,0.93,0.9699,19450,0.0,1.0
2023-05-16,0.949,0.95,0.9005,0.922,11709,0.949,0.95,0.9005,0.922,11709,0.0,1.0
2023-05-17,0.9399,0.944999,0.88,0.944999,58853,0.9399,0.944999,0.88,0.944999,58853,0.0,1.0
2023-05-18,0.9499,0.95,0.9,0.95,23275,0.9499,0.95,0.9,0.95,23275,0.0,1.0
2023-05-19,0.9298,0.959501,0.9001,0.91,42203,0.9298,0.959501,0.9001,0.91,42203,0.0,1.0
2023-05-22,0.955,0.955,0.930101,0.930101,8339,0.955,0.955,0.930101,0.930101,8339,0.0,1.0
2023-05-23,0.955,0.955,0.9101,0.9101,11839,0.955,0.955,0.9101,0.9101,11839,0.0,1.0
2023-05-24,1.07,1.07,0.96,0.96,97652,1.07,1.07,0.96,0.96,97652,0.0,1.0
2023-05-25,1.01,1.09,1.0094,1.09,28364,1.01,1.09,1.0094,1.09,28364,0.0,1.0
2023-05-26,1.0004,1.05,0.96,1.05,30502,1.0004,1.05,0.96,1.05,30502,0.0,1.0
2023-05-30,1.0521,1.06,0.9666,0.97,60065,1.0521,1.06,0.9666,0.97,60065,0.0,1.0
2023-05-31,1.03,1.0599,1.0,1.03,30375,1.03,1.0599,1.0,1.03,30375,0.0,1.0
2023-06-01,1.03,1.06,0.9836,1.03,49027,1.03,1.06,0.9836,1.03,49027,0.0,1.0
2023-06-02,1.02,1.05,1.01,1.0301,39791,1.02,1.05,1.01,1.0301,39791,0.0,1.0
2023-06-05,1.1,1.1,1.0,1.0,116251,1.1,1.1,1.0,1.0,116251,0.0,1.0
2023-06-06,1.12,1.15,1.079,1.079,59598,1.12,1.15,1.079,1.079,59598,0.0,1.0
2023-06-07,1.1,1.135,1.09,1.135,27000,1.1,1.135,1.09,1.135,27000,0.0,1.0
2023-06-08,1.1069,1.13,1.05,1.1,51484,1.1069,1.13,1.05,1.1,51484,0.0,1.0
2023-06-09,1.13,1.17,1.07,1.13,84665,1.13,1.17,1.07,1.13,84665,0.0,1.0
2023-06-12,1.15,1.18,1.1,1.18,61020,1.15,1.18,1.1,1.18,61020,0.0,1.0
2023-06-13,1.16,1.18,1.13,1.14,28675,1.16,1.18,1.13,1.14,28675,0.0,1.0
2023-06-14,1.18,1.18,1.13,1.13,55324,1.18,1.18,1.13,1.13,55324,0.0,1.0
2023-06-15,1.18,1.18,1.14,1.16,35735,1.18,1.18,1.14,1.16,35735,0.0,1.0
2023-06-16,1.22,1.22,1.15,1.19,86309,1.22,1.22,1.15,1.19,86309,0.0,1.0
2023-06-20,1.21,1.2361,1.1618,1.23,111130,1.21,1.2361,1.1618,1.23,111130,0.0,1.0
2023-06-21,1.16,1.23,1.14,1.19,62590,1.16,1.23,1.14,1.19,62590,0.0,1.0
2023-06-22,1.18,1.21,1.1403,1.19,47892,1.18,1.21,1.1403,1.19,47892,0.0,1.0
2023-06-23,1.1701,1.21,1.14,1.21,27452,1.1701,1.21,1.14,1.21,27452,0.0,1.0
2023-06-26,1.15,1.18,1.12,1.18,15165,1.15,1.18,1.12,1.18,15165,0.0,1.0
2023-06-27,1.1497,1.19,1.1364,1.18,12321,1.1497,1.19,1.1364,1.18,12321,0.0,1.0
2023-06-28,1.12,1.17,1.1,1.17,37093,1.12,1.17,1.1,1.17,37093,0.0,1.0
2023-06-29,1.18,1.18,1.11,1.11,8333,1.18,1.18,1.11,1.11,8333,0.0,1.0
2023-06-30,1.18,1.19,1.125,1.1501,37047,1.18,1.19,1.125,1.1501,37047,0.0,1.0
2023-07-03,1.19,1.2,1.15,1.17,19621,1.19,1.2,1.15,1.17,19621,0.0,1.0
2023-07-05,1.25,1.2684,1.14,1.14,101669,1.25,1.2684,1.14,1.14,101669,0.0,1.0
2023-07-06,1.21,1.28,1.2,1.26,55474,1.21,1.28,1.2,1.26,55474,0.0,1.0
2023-07-07,1.23,1.23,1.16,1.2,35919,1.23,1.23,1.16,1.2,35919,0.0,1.0
2023-07-10,1.19,1.23,1.19,1.2102,22870,1.19,1.23,1.19,1.2102,22870,0.0,1.0
2023-07-11,1.21,1.24,1.19,1.215,31736,1.21,1.24,1.19,1.215,31736,0.0,1.0
2023-07-12,1.29,1.29,1.215,1.22,45066,1.29,1.29,1.215,1.22,45066,0.0,1.0
2023-07-13,1.35,1.43,1.296,1.3,153652,1.35,1.43,1.296,1.3,153652,0.0,1.0
2023-07-14,1.26,1.39,1.24,1.39,127856,1.26,1.39,1.24,1.39,127856,0.0,1.0
2023-07-17,1.3135,1.34,1.26,1.26,51434,1.3135,1.34,1.26,1.26,51434,0.0,1.0
2023-07-18,1.31,1.3507,1.255,1.3,111304,1.31,1.3507,1.255,1.3,111304,0.0,1.0
2023-07-19,1.3,1.31,1.2601,1.285,22357,1.3,1.31,1.2601,1.285,22357,0.0,1.0
2023-07-20,1.26,1.2985,1.26,1.285,18379,1.26,1.2985,1.26,1.285,18379,0.0,1.0
2023-07-21,1.18,1.25,1.17,1.25,62024,1.18,1.25,1.17,1.25,62024,0.0,1.0
2023-07-24,1.18,1.2,1.16,1.18,22027,1.18,1.2,1.16,1.18,22027,0.0,1.0
2023-07-25,1.13,1.19,1.13,1.17,28853,1.13,1.19,1.13,1.17,28853,0.0,1.0
2023-07-26,1.115,1.17,1.1001,1.13,62904,1.115,1.17,1.1001,1.13,62904,0.0,1.0
2023-07-27,1.13,1.1699,1.1,1.1,15196,1.13,1.1699,1.1,1.1,15196,0.0,1.0
2023-07-28,1.18,1.2085,1.1286,1.1345,38610,1.18,1.2085,1.1286,1.1345,38610,0.0,1.0
2023-07-31,1.15,1.22,1.13,1.19,50213,1.15,1.22,1.13,1.19,50213,0.0,1.0
2023-08-01,1.13,1.16,1.11,1.14,46542,1.13,1.16,1.11,1.14,46542,0.0,1.0
2023-08-02,1.13,1.16,1.11,1.145,35204,1.13,1.16,1.11,1.145,35204,0.0,1.0
2023-08-03,1.09,1.13,1.08,1.13,35843,1.09,1.13,1.08,1.13,35843,0.0,1.0
2023-08-04,1.05,1.12,1.05,1.08,48869,1.05,1.12,1.05,1.08,48869,0.0,1.0
2023-08-07,1.08,1.1,1.06,1.09,33288,1.08,1.1,1.06,1.09,33288,0.0,1.0
2023-08-08,1.09,1.12,1.09,1.12,8220,1.09,1.12,1.09,1.12,8220,0.0,1.0
2023-08-09,1.025,1.085,1.01,1.05,67809,1.025,1.085,1.01,1.05,67809,0.0,1.0
2023-08-10,1.0399,1.04,1.02,1.0377,24954,1.0399,1.04,1.02,1.0377,24954,0.0,1.0
2023-08-11,1.11,1.11,1.02,1.07,149471,1.11,1.11,1.02,1.07,149471,0.0,1.0
2023-08-14,0.9051,1.0,0.89,1.0,177663,0.9051,1.0,0.89,1.0,177663,0.0,1.0
2023-08-15,0.905,0.9295,0.8804,0.89,53139,0.905,0.9295,0.8804,0.89,53139,0.0,1.0
2023-08-16,0.93,1.03,0.9181,0.95,113353,0.93,1.03,0.9181,0.95,113353,0.0,1.0
2023-08-17,0.9001,0.9767,0.9,0.97,117681,0.9001,0.9767,0.9,0.97,117681,0.0,1.0
2023-08-18,0.9314,0.94,0.9,0.94,40369,0.9314,0.94,0.9,0.94,40369,0.0,1.0
2023-08-21,0.9338,0.9338,0.9,0.92,13351,0.9338,0.9338,0.9,0.92,13351,0.0,1.0
2023-08-22,0.8999,0.9337,0.8901,0.9169,40454,0.8999,0.9337,0.8901,0.9169,40454,0.0,1.0
2023-08-23,0.9048,0.9319,0.89,0.899899,28664,0.9048,0.9319,0.89,0.899899,28664,0.0,1.0
2023-08-24,0.91,0.92,0.89,0.92,24961,0.91,0.92,0.89,0.92,24961,0.0,1.0
2023-08-25,0.8902,0.91,0.8701,0.91,22548,0.8902,0.91,0.8701,0.91,22548,0.0,1.0
2023-08-28,0.918,0.918,0.9,0.908,25911,0.918,0.918,0.9,0.908,25911,0.0,1.0
2023-08-29,0.91,0.918,0.8958,0.918,6936,0.91,0.918,0.8958,0.918,6936,0.0,1.0
2023-08-30,0.8991,0.92,0.8705,0.92,55280,0.8991,0.92,0.8705,0.92,55280,0.0,1.0
2023-08-31,0.9001,0.9099,0.8711,0.9001,44140,0.9001,0.9099,0.8711,0.9001,44140,0.0,1.0
2023-09-01,0.89,0.91,0.875,0.9,44533,0.89,0.91,0.875,0.9,44533,0.0,1.0
2023-09-05,0.95,0.97,0.9099,0.92,112793,0.95,0.97,0.9099,0.92,112793,0.0,1.0
2023-09-06,0.9241,0.979899,0.92,0.95,41842,0.9241,0.979899,0.92,0.95,41842,0.0,1.0
2023-09-07,0.9381,0.9698,0.9202,0.9698,22759,0.9381,0.9698,0.9202,0.9698,22759,0.0,1.0
2023-09-08,0.9044,0.987,0.9,0.92,43741,0.9044,0.987,0.9,0.92,43741,0.0,1.0
2023-09-11,0.875,0.94555,0.875,0.9359,38133,0.875,0.94555,0.875,0.9359,38133,0.0,1.0
2023-09-12,0.89,0.91,0.87,0.875,36271,0.89,0.91,0.87,0.875,36271,0.0,1.0
2023-09-13,0.8921,0.908,0.8503,0.89,57846,0.8921,0.908,0.8503,0.89,57846,0.0,1.0
2023-09-14,0.87,0.88,0.8502,0.86,66977,0.87,0.88,0.8502,0.86,66977,0.0,1.0
2023-09-15,0.9147,0.9147,0.85,0.88,61449,0.9147,0.9147,0.85,0.88,61449,0.0,1.0
2023-09-18,0.9193,0.9193,0.86,0.8873,26004,0.9193,0.9193,0.86,0.8873,26004,0.0,1.0
2023-09-19,0.9112,0.9112,0.8605,0.89,53456,0.9112,0.9112,0.8605,0.89,53456,0.0,1.0
2023-09-20,0.90215,0.9499,0.890001,0.93,58362,0.90215,0.9499,0.890001,0.93,58362,0.0,1.0
2023-09-21,0.87,0.9399,0.86,0.9,67514,0.87,0.9399,0.86,0.9,67514,0.0,1.0
2023-09-22,0.88,0.9028,0.8686,0.8686,7044,0.88,0.9028,0.8686,0.8686,7044,0.0,1.0
2023-09-25,0.87,0.89,0.8643,0.89,19301,0.87,0.89,0.8643,0.89,19301,0.0,1.0
2023-09-26,0.855,0.905,0.8502,0.889,43071,0.855,0.905,0.8502,0.889,43071,0.0,1.0
2023-09-27,0.8364,0.865,0.832,0.860001,27867,0.8364,0.865,0.832,0.860001,27867,0.0,1.0
2023-09-28,0.82,0.8428,0.81,0.81,29580,0.82,0.8428,0.81,0.81,29580,0.0,1.0
2023-09-29,0.8308,0.8699,0.82,0.8208,7694,0.8308,0.8699,0.82,0.8208,7694,0.0,1.0
2023-10-02,0.7833,0.820751,0.75,0.82,79986,0.7833,0.820751,0.75,0.82,79986,0.0,1.0
2023-10-03,0.8057,0.823,0.760201,0.774,6495,0.8057,0.823,0.760201,0.774,6495,0.0,1.0
2023-10-04,0.7856,0.8057,0.775,0.78,6137,0.7856,0.8057,0.775,0.78,6137,0.0,1.0
2023-10-05,0.771,0.82,0.77,0.77,6822,0.771,0.82,0.77,0.77,6822,0.0,1.0
2023-10-06,0.7885,0.825699,0.76,0.77,50141,0.7885,0.825699,0.76,0.77,50141,0.0,1.0
2023-10-09,0.7506,0.8,0.7506,0.777,10660,0.7506,0.8,0.7506,0.777,10660,0.0,1.0
2023-10-10,0.7523,0.7999,0.7502,0.76,30875,0.7523,0.7999,0.7502,0.76,30875,0.0,1.0
2023-10-11,0.73,0.799799,0.7011,0.78,82476,0.73,0.799799,0.7011,0.78,82476,0.0,1.0
2023-10-12,0.74,0.7799,0.73,0.7549,13173,0.74,0.7799,0.73,0.7549,13173,0.0,1.0
2023-10-13,0.726,0.7599,0.7251,0.73,28778,0.726,0.7599,0.7251,0.73,28778,0.0,1.0
2023-10-16,0.765,0.7798,0.7284,0.751,19068,0.765,0.7798,0.7284,0.751,19068,0.0,1.0
2023-10-17,0.73,0.78,0.73,0.7305,11970,0.73,0.78,0.73,0.7305,11970,0.0,1.0
2023-10-18,0.76,0.779,0.73,0.73,2727,0.76,0.779,0.73,0.73,2727,0.0,1.0
2023-10-19,0.771,0.7799,0.76,0.76,18752,0.771,0.7799,0.76,0.76,18752,0.0,1.0
2023-10-20,0.7506,0.77,0.75,0.76,41943,0.7506,0.77,0.75,0.76,41943,0.0,1.0
2023-10-23,0.75,0.7599,0.72,0.72,75122,0.75,0.7599,0.72,0.72,75122,0.0,1.0
2023-10-24,0.75,0.769,0.7401,0.75,13487,0.75,0.769,0.7401,0.75,13487,0.0,1.0
2023-10-25,0.74,0.769,0.7375,0.74,31406,0.74,0.769,0.7375,0.74,31406,0.0,1.0
2023-10-26,0.72,0.755,0.72,0.7436,38880,0.72,0.755,0.72,0.7436,38880,0.0,1.0
2023-10-27,0.749899,0.75,0.7101,0.730051,2543,0.749899,0.75,0.7101,0.730051,2543,0.0,1.0
2023-10-30,0.72,0.749,0.72,0.73,21731,0.72,0.749,0.72,0.73,21731,0.0,1.0
2023-10-31,0.73,0.7499,0.72,0.72,14248,0.73,0.7499,0.72,0.72,14248,0.0,1.0
2023-11-01,0.710101,0.749,0.710101,0.73,67647,0.710101,0.749,0.710101,0.73,67647,0.0,1.0
2023-11-02,0.749,0.749,0.7306,0.749,8247,0.749,0.749,0.7306,0.749,8247,0.0,1.0
2023-11-03,0.77,0.78,0.73,0.73,19304,0.77,0.78,0.73,0.73,19304,0.0,1.0
2023-11-06,0.75,0.79,0.75,0.789499,22503,0.75,0.79,0.75,0.789499,22503,0.0,1.0
2023-11-07,0.741,0.79,0.741,0.770001,12513,0.741,0.79,0.741,0.770001,12513,0.0,1.0
2023-11-08,0.7641,0.7899,0.75,0.75,57851,0.7641,0.7899,0.75,0.75,57851,0.0,1.0
2023-11-09,0.7401,0.7864,0.7401,0.7864,31844,0.7401,0.7864,0.7401,0.7864,31844,0.0,1.0
2023-11-10,0.74,0.7894,0.73,0.74,23244,0.74,0.7894,0.73,0.74,23244,0.0,1.0
2023-11-13,0.736,0.77999,0.71,0.72,13998,0.736,0.77999,0.71,0.72,13998,0.0,1.0
2023-11-14,0.761,0.779,0.705,0.7084,33861,0.761,0.779,0.705,0.7084,33861,0.0,1.0
2023-11-15,0.75,0.779,0.74,0.74,40618,0.75,0.779,0.74,0.74,40618,0.0,1.0
2023-11-16,0.779,0.779,0.7201,0.7201,14320,0.779,0.779,0.7201,0.7201,14320,0.0,1.0
2023-11-17,0.75,0.78,0.75,0.75,18318,0.75,0.78,0.75,0.75,18318,0.0,1.0
2023-11-20,0.7402,0.7894,0.7401,0.75,42754,0.7402,0.7894,0.7401,0.75,42754,0.0,1.0
2023-11-21,0.75,0.788,0.75,0.75305,21628,0.75,0.788,0.75,0.75305,21628,0.0,1.0
2023-11-22,0.7599,0.76,0.7501,0.76,13962,0.7599,0.76,0.7501,0.76,13962,0.0,1.0
2023-11-24,0.78,0.7885,0.751,0.7513,16922,0.78,0.7885,0.751,0.7513,16922,0.0,1.0
2023-11-27,0.75,0.8,0.75,0.8,14100,0.75,0.8,0.75,0.8,14100,0.0,1.0
2023-11-28,0.7878,0.809601,0.745,0.76,97832,0.7878,0.809601,0.745,0.76,97832,0.0,1.0
2023-11-29,0.8041,0.83,0.78,0.78,53339,0.8041,0.83,0.78,0.78,53339,0.0,1.0
2023-11-30,0.81,0.8298,0.8051,0.82,9647,0.81,0.8298,0.8051,0.82,9647,0.0,1.0
2023-12-01,0.7986,0.838,0.7801,0.801,72922,0.7986,0.838,0.7801,0.801,72922,0.0,1.0
2023-12-04,0.799899,0.8297,0.77,0.8,25006,0.799899,0.8297,0.77,0.8,25006,0.0,1.0
2023-12-05,0.7601,0.81,0.76,0.77,22685,0.7601,0.81,0.76,0.77,22685,0.0,1.0
2023-12-06,0.75,0.8,0.75,0.76,30053,0.75,0.8,0.75,0.76,30053,0.0,1.0
2023-12-07,0.77,0.7981,0.76,0.765,11974,0.77,0.7981,0.76,0.765,11974,0.0,1.0
2023-12-08,0.79,0.8,0.76,0.76,10252,0.79,0.8,0.76,0.76,10252,0.0,1.0
2023-12-11,0.7613,0.79,0.76,0.79,9650,0.7613,0.79,0.76,0.79,9650,0.0,1.0
2023-12-12,0.75,0.78,0.75,0.772,29866,0.75,0.78,0.75,0.772,29866,0.0,1.0
2023-12-13,0.76,0.8,0.724,0.75,69287,0.76,0.8,0.724,0.75,69287,0.0,1.0
2023-12-14,0.79,0.809,0.7602,0.7603,31879,0.79,0.809,0.7602,0.7603,31879,0.0,1.0
2023-12-15,0.7701,0.8,0.7701,0.78,48392,0.7701,0.8,0.7701,0.78,48392,0.0,1.0
2023-12-18,0.779,0.7999,0.76,0.76,2518,0.779,0.7999,0.76,0.76,2518,0.0,1.0
2023-12-19,0.777,0.81,0.7703,0.7703,48319,0.777,0.81,0.7703,0.7703,48319,0.0,1.0
2023-12-20,0.7801,0.82,0.78,0.79,9913,0.7801,0.82,0.78,0.79,9913,0.0,1.0
2023-12-21,0.78,0.8199,0.777,0.777,3389,0.78,0.8199,0.777,0.777,3389,0.0,1.0
2023-12-22,0.8388,0.839,0.78,0.7885,36359,0.8388,0.839,0.78,0.7885,36359,0.0,1.0
2023-12-26,0.849,0.8494,0.81,0.83,21937,0.849,0.8494,0.81,0.83,21937,0.0,1.0
2023-12-27,0.8979,0.8999,0.84,0.84,136089,0.8979,0.8999,0.84,0.84,136089,0.0,1.0
2023-12-28,0.8758,0.895,0.85,0.86,67839,0.8758,0.895,0.85,0.86,67839,0.0,1.0
2023-12-29,0.87,0.87,0.855,0.87,19291,0.87,0.87,0.855,0.87,19291,0.0,1.0
2024-01-02,0.863,0.8895,0.85,0.86,38261,0.863,0.8895,0.85,0.86,38261,0.0,1.0
2024-01-03,0.855,0.881006,0.8401,0.85,9065,0.855,0.881006,0.8401,0.85,9065,0.0,1.0
2024-01-04,0.8375,0.88,0.8375,0.8501,10957,0.8375,0.88,0.8375,0.8501,10957,0.0,1.0
2024-01-05,0.85,0.878,0.8201,0.855001,21395,0.85,0.878,0.8201,0.855001,21395,0.0,1.0
2024-01-08,0.856,0.87,0.826389,0.85,20783,0.856,0.87,0.826389,0.85,20783,0.0,1.0
2024-01-09,0.835,0.88,0.8127,0.87,23523,0.835,0.88,0.8127,0.87,23523,0.0,1.0
2024-01-10,0.8499,0.8515,0.8008,0.821,33574,0.8499,0.8515,0.8008,0.821,33574,0.0,1.0
2024-01-11,0.8177,0.8497,0.8,0.849699,23332,0.8177,0.8497,0.8,0.849699,23332,0.0,1.0
2024-01-12,0.8177,0.8177,0.78,0.8177,9945,0.8177,0.8177,0.78,0.8177,9945,0.0,1.0
2024-01-16,0.8198,0.879799,0.7788,0.8276,11860,0.8198,0.879799,0.7788,0.8276,11860,0.0,1.0
2024-01-17,0.7784,0.82,0.76,0.78,16896,0.7784,0.82,0.76,0.78,16896,0.0,1.0
2024-01-18,0.7695,0.78,0.76,0.78,7600,0.7695,0.78,0.76,0.78,7600,0.0,1.0
2024-01-19,0.753,0.7997,0.7525,0.7755,28682,0.753,0.7997,0.7525,0.7755,28682,0.0,1.0
2024-01-22,0.77,0.8,0.75,0.76,6484,0.77,0.8,0.75,0.76,6484,0.0,1.0
2024-01-23,0.7651,0.7994,0.7564,0.77,16214,0.7651,0.7994,0.7564,0.77,16214,0.0,1.0
2024-01-24,0.8,0.822,0.76,0.76,38629,0.8,0.822,0.76,0.76,38629,0.0,1.0
2024-01-25,0.791,0.84,0.79,0.82,31604,0.791,0.84,0.79,0.82,31604,0.0,1.0
2024-01-26,0.7903,0.825,0.76,0.800101,10282,0.7903,0.825,0.76,0.800101,10282,0.0,1.0
2024-01-29,0.79,0.85,0.77,0.8115,20936,0.79,0.85,0.77,0.8115,20936,0.0,1.0
2024-01-30,0.79,0.82,0.79,0.8095,7360,0.79,0.82,0.79,0.8095,7360,0.0,1.0
2024-01-31,0.79,0.85,0.78,0.815,15349,0.79,0.85,0.78,0.815,15349,0.0,1.0
2024-02-01,0.7918,0.82,0.765,0.78,21428,0.7918,0.82,0.765,0.78,21428,0.0,1.0
2024-02-02,0.7759,0.84,0.7759,0.805901,53268,0.7759,0.84,0.7759,0.805901,53268,0.0,1.0
2024-02-05,0.77,0.8345,0.765,0.80725,26238,0.77,0.8345,0.765,0.80725,26238,0.0,1.0
2024-02-06,0.84,0.868146,0.77,0.77,35730,0.84,0.868146,0.77,0.77,35730,0.0,1.0
2024-02-07,0.81,0.8399,0.78,0.8399,42698,0.81,0.8399,0.78,0.8399,42698,0.0,1.0
2024-02-08,0.82,0.839,0.81,0.82,13125,0.82,0.839,0.81,0.82,13125,0.0,1.0
2024-02-09,0.8225,0.87,0.8,0.8,19496,0.8225,0.87,0.8,0.8,19496,0.0,1.0
2024-02-12,0.841,0.8595,0.82,0.8225,8280,0.841,0.8595,0.82,0.8225,8280,0.0,1.0
2024-02-13,0.8401,0.86,0.8,0.841,14928,0.8401,0.86,0.8,0.841,14928,0.0,1.0
2024-02-14,0.8602,0.896,0.8,0.84,65221,0.8602,0.896,0.8,0.84,65221,0.0,1.0
2024-02-15,0.8404,0.859799,0.75,0.81,45296,0.8404,0.859799,0.75,0.81,45296,0.0,1.0
2024-02-16,0.9,0.9299,0.845,0.896,53865,0.9,0.9299,0.845,0.896,53865,0.0,1.0
2024-02-20,0.9204,0.974,0.9,0.9,91945,0.9204,0.974,0.9,0.9,91945,0.0,1.0
2024-02-21,0.895,0.92,0.895,0.9028,25928,0.895,0.92,0.895,0.9028,25928,0.0,1.0
2024-02-22,0.896,0.9099,0.895,0.895,22136,0.896,0.9099,0.895,0.895,22136,0.0,1.0
2024-02-23,0.896,0.92,0.896,0.896,17356,0.896,0.92,0.896,0.896,17356,0.0,1.0
2024-02-26,0.92,0.95,0.896,0.93,15645,0.92,0.95,0.896,0.93,15645,0.0,1.0
2024-02-27,1.0,1.01,0.9201,0.9201,51676,1.0,1.01,0.9201,0.9201,51676,0.0,1.0
2024-02-28,1.055,1.0899,0.99,1.02,64753,1.055,1.0899,0.99,1.02,64753,0.0,1.0
2024-02-29,1.09,1.1466,1.03,1.075,202047,1.09,1.1466,1.03,1.075,202047,0.0,1.0
2024-03-01,1.13,1.13,1.07,1.07,38983,1.13,1.13,1.07,1.07,38983,0.0,1.0
2024-03-04,1.24,1.36,1.1401,1.2,279654,1.24,1.36,1.1401,1.2,279654,0.0,1.0
2024-03-05,1.12,1.26,1.0701,1.26,115159,1.12,1.26,1.0701,1.26,115159,0.0,1.0
2024-03-06,1.13,1.15,1.09,1.1,22905,1.13,1.15,1.09,1.1,22905,0.0,1.0
2024-03-07,1.09,1.15,1.09,1.15,38711,1.09,1.15,1.09,1.15,38711,0.0,1.0
2024-03-08,1.1,1.15,1.0901,1.1,34008,1.1,1.15,1.0901,1.1,34008,0.0,1.0
2024-03-11,1.06,1.14,1.06,1.12,32788,1.06,1.14,1.06,1.12,32788,0.0,1.0
2024-03-12,1.06,1.13,1.06,1.09,22399,1.06,1.13,1.06,1.09,22399,0.0,1.0
2024-03-13,1.03,1.08,1.02,1.05,68904,1.03,1.08,1.02,1.05,68904,0.0,1.0
2024-03-14,1.02,1.03,0.9902,1.01,50774,1.02,1.03,0.9902,1.01,50774,0.0,1.0
2024-03-15,1.02,1.0667,1.01,1.01,22212,1.02,1.0667,1.01,1.01,22212,0.0,1.0
2024-03-18,1.0,1.06,1.0,1.01,24794,1.0,1.06,1.0,1.01,24794,0.0,1.0
2024-03-19,0.99,1.04,0.99,1.0,37471,0.99,1.04,0.99,1.0,37471,0.0,1.0
2024-03-20,1.04,1.075,0.97,0.97,63941,1.04,1.075,0.97,0.97,63941,0.0,1.0
2024-03-21,1.07,1.08,1.0,1.04,69259,1.07,1.08,1.0,1.04,69259,0.0,1.0
2024-03-22,1.1,1.19,1.06,1.1,1008210,1.1,1.19,1.06,1.1,1008210,0.0,1.0
2024-03-25,1.045,1.12,1.04,1.12,84797,1.045,1.12,1.04,1.12,84797,0.0,1.0
2024-03-26,1.07,1.1,1.06,1.08,62595,1.07,1.1,1.06,1.08,62595,0.0,1.0
2024-03-27,1.17,1.19,1.0609,1.09,80870,1.17,1.19,1.0609,1.09,80870,0.0,1.0
2024-03-28,1.16,1.21,1.1,1.15,131318,1.16,1.21,1.1,1.15,131318,0.0,1.0
2024-04-01,1.16,1.17,1.1338,1.16,40563,1.16,1.17,1.1338,1.16,40563,0.0,1.0
2024-04-02,1.16,1.16,1.11,1.16,23759,1.16,1.16,1.11,1.16,23759,0.0,1.0
2024-04-03,1.275,1.3,1.13,1.13,161178,1.275,1.3,1.13,1.13,161178,0.0,1.0
2024-04-04,1.31,1.4199,1.25,1.27,269237,1.31,1.4199,1.25,1.27,269237,0.0,1.0
2024-04-05,1.329,1.35,1.2878,1.3,89870,1.329,1.35,1.2878,1.3,89870,0.0,1.0
2024-04-08,1.3201,1.38,1.32,1.35,18611,1.3201,1.38,1.32,1.35,18611,0.0,1.0
2024-04-09,1.37,1.3891,1.256,1.31,29303,1.37,1.3891,1.256,1.31,29303,0.0,1.0
2024-04-10,1.3207,1.39,1.2907,1.37,15408,1.3207,1.39,1.2907,1.37,15408,0.0,1.0
2024-04-11,1.33,1.33,1.26,1.3001,23930,1.33,1.33,1.26,1.3001,23930,0.0,1.0
2024-04-12,1.285,1.33,1.2501,1.33,26092,1.285,1.33,1.2501,1.33,26092,0.0,1.0
2024-04-15,1.27,1.3042,1.26,1.29,11228,1.27,1.3042,1.26,1.29,11228,0.0,1.0
2024-04-16,1.23,1.27,1.2,1.27,76564,1.23,1.27,1.2,1.27,76564,0.0,1.0
2024-04-17,1.25,1.3199,1.21,1.21,37892,1.25,1.3199,1.21,1.21,37892,0.0,1.0
2024-04-18,1.225,1.26,1.21,1.23,23862,1.225,1.26,1.21,1.23,23862,0.0,1.0
2024-04-19,1.19,1.23,1.19,1.23,15563,1.19,1.23,1.19,1.23,15563,0.0,1.0
2024-04-22,1.2,1.23,1.19,1.2,30845,1.2,1.23,1.19,1.2,30845,0.0,1.0
2024-04-23,1.24,1.28,1.2,1.23,28854,1.24,1.28,1.2,1.23,28854,0.0,1.0
2024-04-24,1.29,1.31,1.22,1.26,24541,1.29,1.31,1.22,1.26,24541,0.0,1.0
2024-04-25,1.31,1.34,1.29,1.31,9571,1.31,1.34,1.29,1.31,9571,0.0,1.0
2024-04-26,1.33,1.3444,1.28,1.29,12082,1.33,1.3444,1.28,1.29,12082,0.0,1.0
2024-04-29,1.19,1.33,1.12,1.33,74841,1.19,1.33,1.12,1.33,74841,0.0,1.0
2024-04-30,1.23,1.23,1.15,1.17,17641,1.23,1.23,1.15,1.17,17641,0.0,1.0
2024-05-01,1.175,1.2301,1.17,1.23,15686,1.175,1.2301,1.17,1.23,15686,0.0,1.0
2024-05-02,1.19,1.23,1.18,1.19,28011,1.19,1.23,1.18,1.19,28011,0.0,1.0
2024-05-03,1.19,1.2199,1.13,1.21,14357,1.19,1.2199,1.13,1.21,14357,0.0,1.0
2024-05-06,1.19,1.2,1.15,1.17,38826,1.19,1.2,1.15,1.17,38826,0.0,1.0
2024-05-07,1.2,1.22,1.19,1.19,12559,1.2,1.22,1.19,1.19,12559,0.0,1.0
2024-05-08,1.28,1.3,1.19,1.19,15626,1.28,1.3,1.19,1.19,15626,0.0,1.0
2024-05-09,1.29,1.33,1.27,1.3,12101,1.29,1.33,1.27,1.3,12101,0.0,1.0
2024-05-10,1.28,1.29,1.26,1.29,7774,1.28,1.29,1.26,1.29,7774,0.0,1.0
2024-05-13,1.25,1.29,1.2,1.26,16705,1.25,1.29,1.2,1.26,16705,0.0,1.0
2024-05-14,1.265,1.2897,1.21,1.21,18575,1.265,1.2897,1.21,1.21,18575,0.0,1.0
2024-05-15,1.21,1.29,1.2,1.29,23145,1.21,1.29,1.2,1.29,23145,0.0,1.0
2024-05-16,1.14,1.22,1.14,1.2,126522,1.14,1.22,1.14,1.2,126522,0.0,1.0
2024-05-17,1.21,1.25,1.12,1.15,39036,1.21,1.25,1.12,1.15,39036,0.0,1.0
2024-05-20,1.19,1.21,1.1853,1.21,3966,1.19,1.21,1.1853,1.21,3966,0.0,1.0
2024-05-21,1.2,1.2,1.1707,1.19,14179,1.2,1.2,1.1707,1.19,14179,0.0,1.0
2024-05-22,1.19,1.27,1.19,1.21,19952,1.19,1.27,1.19,1.21,19952,0.0,1.0
2024-05-23,1.17,1.201,1.1501,1.201,16976,1.17,1.201,1.1501,1.201,16976,0.0,1.0
2024-05-24,1.18,1.2,1.12,1.16,43552,1.18,1.2,1.12,1.16,43552,0.0,1.0
2024-05-28,1.19,1.2,1.16,1.18,7126,1.19,1.2,1.16,1.18,7126,0.0,1.0
2024-05-29,1.168,1.22,1.1602,1.18,27266,1.168,1.22,1.1602,1.18,27266,0.0,1.0
2024-05-30,1.16,1.185,1.15,1.185,6625,1.16,1.185,1.15,1.185,6625,0.0,1.0
2024-05-31,1.17,1.21,1.12,1.15,18018,1.17,1.21,1.12,1.15,18018,0.0,1.0
2024-06-03,1.15,1.18,1.095,1.15,40711,1.15,1.18,1.095,1.15,40711,0.0,1.0
2024-06-04,1.1,1.13,1.1,1.108,6593,1.1,1.13,1.1,1.108,6593,0.0,1.0
2024-06-05,1.13,1.15,1.1,1.1,8743,1.13,1.15,1.1,1.1,8743,0.0,1.0
2024-06-06,1.15,1.16,1.12,1.12,20338,1.15,1.16,1.12,1.12,20338,0.0,1.0
2024-06-07,1.1,1.16,1.1,1.15,58883,1.1,1.16,1.1,1.15,58883,0.0,1.0
2024-06-10,1.07,1.12,1.05,1.11,19968,1.07,1.12,1.05,1.11,19968,0.0,1.0
2024-06-11,1.06,1.1,1.0301,1.0508,29979,1.06,1.1,1.0301,1.0508,29979,0.0,1.0
2024-06-12,1.05,1.06,1.02,1.04,20224,1.05,1.06,1.02,1.04,20224,0.0,1.0
2024-06-13,1.06,1.15,1.0,1.0,123132,1.06,1.15,1.0,1.0,123132,0.0,1.0
2024-06-14,1.08,1.0955,1.06,1.06,10608,1.08,1.0955,1.06,1.06,10608,0.0,1.0
2024-06-17,1.06,1.09,1.06,1.06,19661,1.06,1.09,1.06,1.06,19661,0.0,1.0
2024-06-18,1.0,1.07,1.0,1.06,71227,1.0,1.07,1.0,1.06,71227,0.0,1.0
2024-06-20,1.0,1.0898,1.0,1.02,44148,1.0,1.0898,1.0,1.02,44148,0.0,1.0
2024-06-21,1.02,1.03,0.96,1.0,33124,1.02,1.03,0.96,1.0,33124,0.0,1.0
2024-06-24,0.9883,1.05,0.98,1.0,17319,0.9883,1.05,0.98,1.0,17319,0.0,1.0
2024-06-25,1.01,1.03,0.98,0.99,15072,1.01,1.03,0.98,0.99,15072,0.0,1.0
2024-06-26,0.9242,1.02,0.8105,0.99,106357,0.9242,1.02,0.8105,0.99,106357,0.0,1.0
2024-06-27,0.9154,0.968,0.91,0.91,27170,0.9154,0.968,0.91,0.91,27170,0.0,1.0
2024-06-28,0.92,0.978,0.88,0.91,41703,0.92,0.978,0.88,0.91,41703,0.0,1.0
2024-07-01,0.94,0.961,0.88,0.93,36626,0.94,0.961,0.88,0.93,36626,0.0,1.0
2024-07-02,0.88,0.940154,0.85,0.940154,26941,0.88,0.940154,0.85,0.940154,26941,0.0,1.0
2024-07-03,0.88,0.92105,0.88,0.92105,19214,0.88,0.92105,0.88,0.92105,19214,0.0,1.0
2024-07-05,0.78,0.897,0.78,0.86,30746,0.78,0.897,0.78,0.86,30746,0.0,1.0
2024-07-08,0.88,0.9107,0.79,0.79,52234,0.88,0.9107,0.79,0.79,52234,0.0,1.0
2024-07-09,0.8555,0.9226,0.8401,0.8403,11286,0.8555,0.9226,0.8401,0.8403,11286,0.0,1.0
2024-07-10,0.87,0.918,0.8316,0.918,29205,0.87,0.918,0.8316,0.918,29205,0.0,1.0
2024-07-11,0.88,0.918,0.85,0.88,34552,0.88,0.918,0.85,0.88,34552,0.0,1.0
2024-07-12,0.9106,0.955099,0.87,0.88,63489,0.9106,0.955099,0.87,0.88,63489,0.0,1.0
2024-07-15,0.9,0.9525,0.9,0.93,60895,0.9,0.9525,0.9,0.93,60895,0.0,1.0
2024-07-16,0.93,0.96,0.915,0.96,40181,0.93,0.96,0.915,0.96,40181,0.0,1.0
2024-07-17,1.0,1.05,0.925,0.925,67704,1.0,1.05,0.925,0.925,67704,0.0,1.0
2024-07-18,0.99,1.0253,0.975,1.0155,25177,0.99,1.0253,0.975,1.0155,25177,0.0,1.0
2024-07-19,0.98,1.04,0.955,0.97,41368,0.98,1.04,0.955,0.97,41368,0.0,1.0
2024-07-22,0.966,1.01,0.9177,1.0,12800,0.966,1.01,0.9177,1.0,12800,0.0,1.0
2024-07-23,0.977,1.1,0.93,0.9328,89646,0.977,1.1,0.93,0.9328,89646,0.0,1.0
2024-07-24,0.981,1.03,0.97,0.99,29528,0.981,1.03,0.97,0.99,29528,0.0,1.0
2024-07-25,0.96,1.0299,0.9307,1.01,76598,0.96,1.0299,0.9307,1.01,76598,0.0,1.0
2024-07-26,0.94,0.9688,0.9145,0.967,15449,0.94,0.9688,0.9145,0.967,15449,0.0,1.0
2024-07-29,0.9,0.9858,0.9,0.92,73659,0.9,0.9858,0.9,0.92,73659,0.0,1.0
2024-07-30,0.9031,0.948,0.9001,0.925,19306,0.9031,0.948,0.9001,0.925,19306,0.0,1.0
2024-07-31,0.9261,0.943,0.88,0.9,76568,0.9261,0.943,0.88,0.9,76568,0.0,1.0
2024-08-01,0.89,0.9,0.8628,0.899899,21296,0.89,0.9,0.8628,0.899899,21296,0.0,1.0
2024-08-02,0.851,0.8901,0.8025,0.83,26714,0.851,0.8901,0.8025,0.83,26714,0.0,1.0
2024-08-05,0.83,0.859,0.76,0.797,44717,0.83,0.859,0.76,0.797,44717,0.0,1.0
2024-08-06,0.8799,0.899,0.8341,0.8341,9817,0.8799,0.899,0.8341,0.8341,9817,0.0,1.0
2024-08-07,0.835,0.8919,0.835,0.8919,20005,0.835,0.8919,0.835,0.8919,20005,0.0,1.0
2024-08-08,0.8701,0.894,0.87,0.894,21648,0.8701,0.894,0.87,0.894,21648,0.0,1.0
2024-08-09,0.8769,0.8938,0.8701,0.8938,4396,0.8769,0.8938,0.8701,0.8938,4396,0.0,1.0
2024-08-12,0.86455,0.8856,0.86,0.877,49407,0.86455,0.8856,0.86,0.877,49407,0.0,1.0
2024-08-13,0.8275,0.87,0.8275,0.86,33457,0.8275,0.87,0.8275,0.86,33457,0.0,1.0
2024-08-14,0.85,0.87,0.82,0.82,7947,0.85,0.87,0.82,0.82,7947,0.0,1.0
2024-08-15,0.8892,0.912,0.86,0.87,30551,0.8892,0.912,0.86,0.87,30551,0.0,1.0
2024-08-16,0.89,0.91,0.852,0.89,11737,0.89,0.91,0.852,0.89,11737,0.0,1.0
2024-08-19,0.8571,0.9128,0.8502,0.887,49138,0.8571,0.9128,0.8502,0.887,49138,0.0,1.0
2024-08-20,0.81,0.8851,0.8075,0.867,133287,0.81,0.8851,0.8075,0.867,133287,0.0,1.0
2024-08-21,0.8298,0.91,0.8055,0.83,57184,0.8298,0.91,0.8055,0.83,57184,0.0,1.0
2024-08-22,0.8949,0.9,0.8005,0.8005,48990,0.8949,0.9,0.8005,0.8005,48990,0.0,1.0
2024-08-23,0.9093,0.913,0.87,0.9,51708,0.9093,0.913,0.87,0.9,51708,0.0,1.0
2024-08-26,0.8788,0.918,0.8701,0.918,33747,0.8788,0.918,0.8701,0.918,33747,0.0,1.0
2024-08-27,0.91,0.98,0.87,0.8914,141293,0.91,0.98,0.87,0.8914,141293,0.0,1.0
2024-08-28,0.88,0.94,0.88,0.94,19082,0.88,0.94,0.88,0.94,19082,0.0,1.0
2024-08-29,0.9,0.94,0.9,0.9,2222,0.9,0.94,0.9,0.9,2222,0.0,1.0
2024-08-30,0.9825,0.9985,0.9303,0.94,156840,0.9825,0.9985,0.9303,0.94,156840,0.0,1.0
2024-09-03,1.0,1.03,0.97,0.97,69127,1.0,1.03,0.97,0.97,69127,0.0,1.0
2024-09-04,0.99,1.03,0.99,1.0,25237,0.99,1.03,0.99,1.0,25237,0.0,1.0
2024-09-05,1.07,1.09,1.02,1.03,21028,1.07,1.09,1.02,1.03,21028,0.0,1.0
2024-09-06,1.0889,1.12,1.03,1.09,91932,1.0889,1.12,1.03,1.09,91932,0.0,1.0
2024-09-09,1.05,1.11,1.03,1.1,33845,1.05,1.11,1.03,1.1,33845,0.0,1.0
2024-09-10,1.07,1.09,1.045,1.07,12065,1.07,1.09,1.045,1.07,12065,0.0,1.0
2024-09-11,1.0877,1.118,1.07,1.075,15689,1.0877,1.118,1.07,1.075,15689,0.0,1.0
2024-09-12,1.08,1.1,1.0748,1.08,3552,1.08,1.1,1.0748,1.08,3552,0.0,1.0
2024-09-13,1.085,1.1,1.04,1.08,24217,1.085,1.1,1.04,1.08,24217,0.0,1.0
2024-09-16,1.15,1.15,1.06,1.06,32305,1.15,1.15,1.06,1.06,32305,0.0,1.0
2024-09-17,1.13,1.15,1.12,1.14,8917,1.13,1.15,1.12,1.14,8917,0.0,1.0
2024-09-18,1.12,1.225,1.12,1.15,30761,1.12,1.225,1.12,1.15,30761,0.0,1.0
2024-09-19,1.1399,1.15,1.11,1.15,7521,1.1399,1.15,1.11,1.15,7521,0.0,1.0
2024-09-20,1.2,1.205,1.12,1.12,45787,1.2,1.205,1.12,1.12,45787,0.0,1.0
2024-09-23,1.22,1.2236,1.16,1.22,35288,1.22,1.2236,1.16,1.22,35288,0.0,1.0
2024-09-24,1.18,1.1917,1.172,1.1917,12079,1.18,1.1917,1.172,1.1917,12079,0.0,1.0
2024-09-25,1.175,1.2049,1.16,1.16,20338,1.175,1.2049,1.16,1.16,20338,0.0,1.0
2024-09-26,1.17,1.22,1.16,1.16,20905,1.17,1.22,1.16,1.16,20905,0.0,1.0
2024-09-27,1.16,1.22,1.13,1.21,20253,1.16,1.22,1.13,1.21,20253,0.0,1.0
2024-09-30,1.15,1.18,1.12,1.14,25132,1.15,1.18,1.12,1.14,25132,0.0,1.0
2024-10-01,1.2,1.22,1.135,1.16,23830,1.2,1.22,1.135,1.16,23830,0.0,1.0
2024-10-02,1.1816,1.22,1.1619,1.22,19809,1.1816,1.22,1.1619,1.22,19809,0.0,1.0
2024-10-03,1.19,1.2061,1.15,1.15,7211,1.19,1.2061,1.15,1.15,7211,0.0,1.0
2024-10-04,1.2052,1.2199,1.15,1.15,13652,1.2052,1.2199,1.15,1.15,13652,0.0,1.0
2024-10-07,1.18,1.2,1.1306,1.15,23817,1.18,1.2,1.1306,1.15,23817,0.0,1.0
2024-10-08,1.15,1.2191,1.14,1.2191,16713,1.15,1.2191,1.14,1.2191,16713,0.0,1.0
2024-10-09,1.14,1.165,1.14,1.165,6171,1.14,1.165,1.14,1.165,6171,0.0,1.0
2024-10-10,1.15,1.2,1.12,1.15,29092,1.15,1.2,1.12,1.15,29092,0.0,1.0
2024-10-11,1.18,1.1822,1.1703,1.18,4367,1.18,1.1822,1.1703,1.18,4367,0.0,1.0
2024-10-14,1.195,1.2,1.13,1.1702,30000,1.195,1.2,1.13,1.1702,30000,0.0,1.0
2024-10-15,1.19,1.22,1.1601,1.2,10480,1.19,1.22,1.1601,1.2,10480,0.0,1.0
2024-10-16,1.19,1.22,1.17,1.19,19882,1.19,1.22,1.17,1.19,19882,0.0,1.0
2024-10-17,1.1726,1.1915,1.151,1.17,27353,1.1726,1.1915,1.151,1.17,27353,0.0,1.0
2024-10-18,1.112,1.17,1.081,1.15,36655,1.112,1.17,1.081,1.15,36655,0.0,1.0
2024-10-21,1.1101,1.14,1.11,1.1105,27130,1.1101,1.14,1.11,1.1105,27130,0.0,1.0
2024-10-22,1.1,1.1493,1.09,1.14,61995,1.1,1.1493,1.09,1.14,61995,0.0,1.0
2024-10-23,1.1,1.1485,1.06,1.11,16187,1.1,1.1485,1.06,1.11,16187,0.0,1.0
2024-10-24,1.1,1.137,1.07,1.12,14060,1.1,1.137,1.07,1.12,14060,0.0,1.0
2024-10-25,1.08,1.11,1.08,1.09,10986,1.08,1.11,1.08,1.09,10986,0.0,1.0
2024-10-28,1.12,1.14,1.08,1.08,13746,1.12,1.14,1.08,1.08,13746,0.0,1.0
2024-10-29,1.115,1.15,1.06,1.09,35241,1.115,1.15,1.06,1.09,35241,0.0,1.0
2024-10-30,1.12,1.12,1.1,1.11,21182,1.12,1.12,1.1,1.11,21182,0.0,1.0
2024-10-31,1.1081,1.12,1.0704,1.12,13152,1.1081,1.12,1.0704,1.12,13152,0.0,1.0
2024-11-01,1.12,1.1299,1.08,1.08,11682,1.12,1.1299,1.08,1.08,11682,0.0,1.0
2024-11-04,1.24,1.29,1.1,1.1,173667,1.24,1.29,1.1,1.1,173667,0.0,1.0
2024-11-05,1.22,1.24,1.18,1.2,14045,1.22,1.24,1.18,1.2,14045,0.0,1.0
2024-11-06,1.13,1.2599,1.12,1.23,130010,1.13,1.2599,1.12,1.23,130010,0.0,1.0
2024-11-07,1.09,1.15,1.05,1.11,74385,1.09,1.15,1.05,1.11,74385,0.0,1.0
2024-11-08,1.1,1.13,1.08,1.08,36483,1.1,1.13,1.08,1.08,36483,0.0,1.0
2024-11-11,1.11,1.15,1.0905,1.14,28067,1.11,1.15,1.0905,1.14,28067,0.0,1.0
2024-11-12,1.12,1.12,1.06,1.09,31642,1.12,1.12,1.06,1.09,31642,0.0,1.0
2024-11-13,1.14,1.14,1.09,1.09,33745,1.14,1.14,1.09,1.09,33745,0.0,1.0
2024-11-14,1.12,1.15,1.1021,1.1457,39270,1.12,1.15,1.1021,1.1457,39270,0.0,1.0
2024-11-15,1.09,1.14,1.09,1.14,10462,1.09,1.14,1.09,1.14,10462,0.0,1.0
2024-11-18,1.1,1.12,1.09,1.09,18248,1.1,1.12,1.09,1.09,18248,0.0,1.0
2024-11-19,1.1,1.13,1.09,1.095,9303,1.1,1.13,1.09,1.095,9303,0.0,1.0
2024-11-20,1.0897,1.13,1.085,1.13,10657,1.0897,1.13,1.085,1.13,10657,0.0,1.0
2024-11-21,1.1,1.1,1.09,1.095,9258,1.1,1.1,1.09,1.095,9258,0.0,1.0
2024-11-22,1.12,1.13,1.09,1.09,75491,1.12,1.13,1.09,1.09,75491,0.0,1.0
2024-11-25,1.14,1.2,1.11,1.11,60275,1.14,1.2,1.11,1.11,60275,0.0,1.0
2024-11-26,1.16,1.19,1.1101,1.19,38717,1.16,1.19,1.1101,1.19,38717,0.0,1.0
2024-11-27,1.14,1.18,1.11,1.14,39893,1.14,1.18,1.11,1.14,39893,0.0,1.0
2024-11-29,1.16,1.17,1.12,1.14,20241,1.16,1.17,1.12,1.14,20241,0.0,1.0
2024-12-02,1.2,1.23,1.135,1.16,71722,1.2,1.23,1.135,1.16,71722,0.0,1.0
2024-12-03,1.2001,1.2261,1.19,1.2,39989,1.2001,1.2261,1.19,1.2,39989,0.0,1.0
2024-12-04,1.2,1.21,1.2,1.2002,9379,1.2,1.21,1.2,1.2002,9379,0.0,1.0
2024-12-05,1.15,1.19,1.14,1.152,9638,1.15,1.19,1.14,1.152,9638,0.0,1.0
2024-12-06,1.35,1.48,1.14,1.16,551088,1.35,1.48,1.14,1.16,551088,0.0,1.0
2024-12-09,1.43,1.47,1.33,1.45,329031,1.43,1.47,1.33,1.45,329031,0.0,1.0
2024-12-10,1.37,1.45,1.2901,1.4,220693,1.37,1.45,1.2901,1.4,220693,0.0,1.0
2024-12-11,1.3501,1.39,1.3,1.3806,138853,1.3501,1.39,1.3,1.3806,138853,0.0,1.0
2024-12-12,1.315,1.35,1.25,1.32,72612,1.315,1.35,1.25,1.32,72612,0.0,1.0
2024-12-13,1.33,1.36,1.285,1.32,123738,1.33,1.36,1.285,1.32,123738,0.0,1.0
2024-12-16,1.35,1.4299,1.32,1.32,70480,1.35,1.4299,1.32,1.32,70480,0.0,1.0
2024-12-17,1.3743,1.4087,1.35,1.35,35958,1.3743,1.4087,1.35,1.35,35958,0.0,1.0
2024-12-18,1.49,1.6,1.3499,1.35,536600,1.49,1.6,1.3499,1.35,536600,0.0,1.0
2024-12-19,1.34,1.95,1.31,1.49,1308316,1.34,1.95,1.31,1.49,1308316,0.0,1.0
2024-12-20,1.49,1.4922,1.34,1.34,263013,1.49,1.4922,1.34,1.34,263013,0.0,1.0
2024-12-23,1.46,1.55,1.3439,1.55,591013,1.46,1.55,1.3439,1.55,591013,0.0,1.0
2024-12-24,1.25,1.45,1.22,1.45,227439,1.25,1.45,1.22,1.45,227439,0.0,1.0
2024-12-26,1.45,1.45,1.29,1.36,206619,1.45,1.45,1.29,1.36,206619,0.0,1.0
2024-12-27,1.43,1.475,1.33,1.45,181452,1.43,1.475,1.33,1.45,181452,0.0,1.0
2024-12-30,1.74,1.743,1.43,1.44,489124,1.74,1.743,1.43,1.44,489124,0.0,1.0
2024-12-31,1.58,1.7441,1.58,1.73,118257,1.58,1.7441,1.58,1.73,118257,0.0,1.0
2025-01-02,1.6,1.67,1.46,1.58,143207,1.6,1.67,1.46,1.58,143207,0.0,1.0
2025-01-03,1.79,1.79,1.57,1.63,197044,1.79,1.79,1.57,1.63,197044,0.0,1.0
2025-01-06,2.35,2.75,1.87,1.88,2005610,2.35,2.75,1.87,1.88,2005610,0.0,1.0
2025-01-07,2.01,2.8,1.84,2.35,1164813,2.01,2.8,1.84,2.35,1164813,0.0,1.0
2025-01-08,1.87,2.03,1.8,1.89,331131,1.87,2.03,1.8,1.89,331131,0.0,1.0
2025-01-10,1.85,1.9758,1.76,1.9,112269,1.85,1.9758,1.76,1.9,112269,0.0,1.0
2025-01-13,1.83,1.89,1.76,1.84,131226,1.83,1.89,1.76,1.84,131226,0.0,1.0
2025-01-14,1.79,1.8612,1.71,1.85,102077,1.79,1.8612,1.71,1.85,102077,0.0,1.0
2025-01-15,1.8,1.84,1.7201,1.79,74348,1.8,1.84,1.7201,1.79,74348,0.0,1.0
2025-01-16,1.67,1.7961,1.63,1.72,96693,1.67,1.7961,1.63,1.72,96693,0.0,1.0
2025-01-17,1.74,1.79,1.68,1.68,83213,1.74,1.79,1.68,1.68,83213,0.0,1.0
2025-01-21,1.63,1.71,1.56,1.7,104968,1.63,1.71,1.56,1.7,104968,0.0,1.0
2025-01-22,1.69,1.737,1.6,1.66,132983,1.69,1.737,1.6,1.66,132983,0.0,1.0
2025-01-23,1.84,1.85,1.65,1.65,120665,1.84,1.85,1.65,1.65,120665,0.0,1.0
2025-01-24,1.83,1.86,1.75,1.82,79663,1.83,1.86,1.75,1.82,79663,0.0,1.0
2025-01-27,1.66,1.85,1.625,1.82,130179,1.66,1.85,1.625,1.82,130179,0.0,1.0
2025-01-28,1.77,1.83,1.6545,1.68,161105,1.77,1.83,1.6545,1.68,161105,0.0,1.0
2025-01-29,1.81,1.83,1.72,1.75,57417,1.81,1.83,1.72,1.75,57417,0.0,1.0
2025-01-30,1.81,1.8699,1.72,1.79,92730,1.81,1.8699,1.72,1.79,92730,0.0,1.0
2025-01-31,1.98,2.13,1.82,1.85,323406,1.98,2.13,1.82,1.85,323406,0.0,1.0
2025-02-03,2.09,2.2,1.95,1.95,226683,2.09,2.2,1.95,1.95,226683,0.0,1.0
2025-02-04,1.97,2.22,1.9,2.19,181871,1.97,2.22,1.9,2.19,181871,0.0,1.0
2025-02-05,1.95,2.0,1.8501,2.0,82714,1.95,2.0,1.8501,2.0,82714,0.0,1.0
2025-02-06,1.9,2.0435,1.88,2.0,84376,1.9,2.0435,1.88,2.0,84376,0.0,1.0
2025-02-07,1.84,1.9752,1.74,1.9,107322,1.84,1.9752,1.74,1.9,107322,0.0,1.0
2025-02-10,1.89,1.93,1.835,1.92,60021,1.89,1.93,1.835,1.92,60021,0.0,1.0
2025-02-11,1.94,1.954,1.84,1.87,77401,1.94,1.954,1.84,1.87,77401,0.0,1.0
2025-02-12,2.06,2.15,1.88,1.96,176194,2.06,2.15,1.88,1.96,176194,0.0,1.0
2025-02-13,1.98,2.13,1.9121,2.13,143293,1.98,2.13,1.9121,2.13,143293,0.0,1.0
2025-02-14,1.75,2.05,1.75,1.96,279317,1.75,2.05,1.75,1.96,279317,0.0,1.0
2025-02-18,1.72,1.7765,1.65,1.71,90068,1.72,1.7765,1.65,1.71,90068,0.0,1.0
2025-02-19,1.73,1.83,1.7,1.83,94771,1.73,1.83,1.7,1.83,94771,0.0,1.0
2025-02-20,1.73,1.81,1.676,1.79,41894,1.73,1.81,1.676,1.79,41894,0.0,1.0
2025-02-21,1.57,1.76,1.5304,1.76,256624,1.57,1.76,1.5304,1.76,256624,0.0,1.0
2025-02-24,1.47,1.555,1.37,1.55,121555,1.47,1.555,1.37,1.55,121555,0.0,1.0
2025-02-25,1.42,1.57,1.42,1.5,34018,1.42,1.57,1.42,1.5,34018,0.0,1.0
2025-02-26,1.35,1.4099,1.2769,1.395,68234,1.35,1.4099,1.2769,1.395,68234,0.0,1.0
2025-02-27,1.29,1.4001,1.26,1.39,82744,1.29,1.4001,1.26,1.39,82744,0.0,1.0
2025-02-28,1.23,1.34,1.18,1.34,89178,1.23,1.34,1.18,1.34,89178,0.0,1.0
2025-03-03,1.3,1.3197,1.2,1.21,82534,1.3,1.3197,1.2,1.21,82534,0.0,1.0
2025-03-04,1.3,1.3297,1.2015,1.3,133021,1.3,1.3297,1.2015,1.3,133021,0.0,1.0
2025-03-05,1.4,1.4,1.26,1.29,90676,1.4,1.4,1.26,1.29,90676,0.0,1.0
2025-03-06,1.39,1.39,1.35,1.37,12199,1.39,1.39,1.35,1.37,12199,0.0,1.0
2025-03-07,1.43,1.46,1.35,1.37,131087,1.43,1.46,1.35,1.37,131087,0.0,1.0
2025-03-10,1.37,1.44,1.31,1.4,109056,1.37,1.44,1.31,1.4,109056,0.0,1.0
2025-03-11,1.42,1.43,1.3354,1.35,33348,1.42,1.43,1.3354,1.35,33348,0.0,1.0
2025-03-12,1.47,1.4772,1.41,1.45,27097,1.47,1.4772,1.41,1.45,27097,0.0,1.0
2025-03-13,1.45,1.48,1.36,1.38,21458,1.45,1.48,1.36,1.38,21458,0.0,1.0
2025-03-14,1.48,1.5196,1.43,1.43,14440,1.48,1.5196,1.43,1.43,14440,0.0,1.0
2025-03-17,1.5,1.501,1.4368,1.48,19939,1.5,1.501,1.4368,1.48,19939,0.0,1.0
2025-03-18,1.43,1.48,1.3685,1.48,25093,1.43,1.48,1.3685,1.48,25093,0.0,1.0
2025-03-19,1.45,1.59,1.3649,1.43,79492,1.45,1.59,1.3649,1.43,79492,0.0,1.0
2025-03-20,1.455,1.4857,1.41,1.43,31868,1.455,1.4857,1.41,1.43,31868,0.0,1.0
2025-03-21,1.44,1.52,1.36,1.45,22938,1.44,1.52,1.36,1.45,22938,0.0,1.0
2025-03-24,1.44,1.48,1.4,1.43,16765,1.44,1.48,1.4,1.43,16765,0.0,1.0
2025-03-25,1.5,1.518,1.4355,1.46,33232,1.5,1.518,1.4355,1.46,33232,0.0,1.0
2025-03-26,1.45,1.52,1.45,1.51,13741,1.45,1.52,1.45,1.51,13741,0.0,1.0
2025-03-27,1.46,1.52,1.43,1.4419,63555,1.46,1.52,1.43,1.4419,63555,0.0,1.0
2025-03-28,1.47,1.48,1.43,1.44,76989,1.47,1.48,1.43,1.44,76989,0.0,1.0
2025-03-31,1.48,1.53,1.44,1.53,56997,1.48,1.53,1.44,1.53,56997,0.0,1.0
2025-04-01,1.61,1.7368,1.46,1.46,105894,1.61,1.7368,1.46,1.46,105894,0.0,1.0
2025-04-02,1.92,2.16,1.6,1.7,360221,1.92,2.16,1.6,1.7,360221,0.0,1.0
2025-04-03,1.73,1.9737,1.68,1.94,193369,1.73,1.9737,1.68,1.94,193369,0.0,1.0
2025-04-04,1.49,1.6501,1.48,1.64,96971,1.49,1.6501,1.48,1.64,96971,0.0,1.0
2025-04-07,1.54,1.5999,1.38,1.45,99909,1.54,1.5999,1.38,1.45,99909,0.0,1.0
2025-04-08,1.49,1.63,1.46,1.5724,97507,1.49,1.63,1.46,1.5724,97507,0.0,1.0
2025-04-09,1.64,1.645,1.5,1.5,53497,1.64,1.645,1.5,1.5,53497,0.0,1.0
2025-04-10,1.53,1.63,1.52,1.61,39356,1.53,1.63,1.52,1.61,39356,0.0,1.0
2025-04-11,1.5104,1.55,1.46,1.51,32206,1.5104,1.55,1.46,1.51,32206,0.0,1.0
2025-04-14,1.535,1.6,1.51,1.6,31717,1.535,1.6,1.51,1.6,31717,0.0,1.0
2025-04-15,1.58,1.6248,1.51,1.53,43341,1.58,1.6248,1.51,1.53,43341,0.0,1.0
2025-04-16,1.52,1.59,1.5114,1.59,15380,1.52,1.59,1.5114,1.59,15380,0.0,1.0
2025-04-17,1.54,1.58,1.5,1.55,32265,1.54,1.58,1.5,1.55,32265,0.0,1.0
2025-04-21,1.51,1.52,1.5,1.5,8274,1.51,1.52,1.5,1.5,8274,0.0,1.0
2025-04-22,1.52,1.59,1.51,1.51,32403,1.52,1.59,1.51,1.51,32403,0.0,1.0
2025-04-23,1.52,1.595,1.51,1.5647,49574,1.52,1.595,1.51,1.5647,49574,0.0,1.0
2025-04-24,1.5201,1.575,1.49,1.53,27219,1.5201,1.575,1.49,1.53,27219,0.0,1.0
2025-04-25,1.67,1.68,1.47,1.52,84348,1.67,1.68,1.47,1.52,84348,0.0,1.0
2025-04-28,1.67,1.75,1.65,1.67,38679,1.67,1.75,1.65,1.67,38679,0.0,1.0
2025-04-29,1.71,1.7899,1.68,1.68,72241,1.71,1.7899,1.68,1.68,72241,0.0,1.0
2025-04-30,1.74,1.78,1.6501,1.7,27842,1.74,1.78,1.6501,1.7,27842,0.0,1.0
2025-05-01,1.86,1.9299,1.768,1.7863,89145,1.86,1.9299,1.768,1.7863,89145,0.0,1.0
2025-05-02,2.14,2.22,1.89,1.92,253765,2.14,2.22,1.89,1.92,253765,0.0,1.0
2025-05-05,2.035,2.2,2.03,2.17,107940,2.035,2.2,2.03,2.17,107940,0.0,1.0
2025-05-06,1.95,2.093,1.9066,2.03,44251,1.95,2.093,1.9066,2.03,44251,0.0,1.0
2025-05-07,1.87,2.0,1.78,1.95,131307,1.87,2.0,1.78,1.95,131307,0.0,1.0
2025-05-08,1.874,2.14,1.87,1.9,32942,1.874,2.14,1.87,1.9,32942,0.0,1.0
2025-05-09,1.97,2.05,1.86,1.92,70905,1.97,2.05,1.86,1.92,70905,0.0,1.0
2025-05-12,1.95,2.04,1.92,2.04,44782,1.95,2.04,1.92,2.04,44782,0.0,1.0
2025-05-13,1.86,1.93,1.84,1.93,74976,1.86,1.93,1.84,1.93,74976,0.0,1.0
2025-05-14,1.9053,1.9999,1.8439,1.88,28967,1.9053,1.9999,1.8439,1.88,28967,0.0,1.0
2025-05-15,1.81,1.915,1.81,1.91,37415,1.81,1.915,1.81,1.91,37415,0.0,1.0
2025-05-16,1.65,1.83,1.65,1.76,81004,1.65,1.83,1.65,1.76,81004,0.0,1.0
2025-05-19,1.58,1.7,1.54,1.66,72122,1.58,1.7,1.54,1.66,72122,0.0,1.0
2025-05-20,1.61,1.65,1.58,1.58,54329,1.61,1.65,1.58,1.58,54329,0.0,1.0
2025-05-21,1.55,1.61,1.55,1.61,25188,1.55,1.61,1.55,1.61,25188,0.0,1.0
2025-05-22,1.545,1.59,1.53,1.55,66746,1.545,1.59,1.53,1.55,66746,0.0,1.0
2025-05-23,1.55,1.56,1.5283,1.5283,22930,1.55,1.56,1.5283,1.5283,22930,0.0,1.0
2025-05-27,1.505,1.5475,1.49,1.54,81998,1.505,1.5475,1.49,1.54,81998,0.0,1.0
2025-05-28,1.565,1.58,1.51,1.51,57799,1.565,1.58,1.51,1.51,57799,0.0,1.0
2025-05-29,1.56,1.62,1.55,1.57,37096,1.56,1.62,1.55,1.57,37096,0.0,1.0
2025-05-30,1.55,1.5924,1.52,1.59,15289,1.55,1.5924,1.52,1.59,15289,0.0,1.0
2025-06-02,1.55,1.5995,1.52,1.55,27477,1.55,1.5995,1.52,1.55,27477,0.0,1.0
2025-06-03,1.55,1.5799,1.53,1.53,11160,1.55,1.5799,1.53,1.53,11160,0.0,1.0
2025-06-04,1.54,1.62,1.53,1.58,25818,1.54,1.62,1.53,1.58,25818,0.0,1.0
2025-06-05,1.59,1.595,1.5453,1.59,22941,1.59,1.595,1.5453,1.59,22941,0.0,1.0
2025-06-06,1.59,1.64,1.5702,1.59,42849,1.59,1.64,1.5702,1.59,42849,0.0,1.0
2025-06-09,1.58,1.64,1.55,1.59,23812,1.58,1.64,1.55,1.59,23812,0.0,1.0
2025-06-10,1.57,1.6,1.55,1.58,19823,1.57,1.6,1.55,1.58,19823,0.0,1.0
2025-06-11,1.57,1.6,1.55,1.58,21388,1.57,1.6,1.55,1.58,21388,0.0,1.0
2025-06-12,1.6,1.6091,1.56,1.6,18624,1.6,1.6091,1.56,1.6,18624,0.0,1.0
2025-06-13,1.58,1.6,1.55,1.55,14257,1.58,1.6,1.55,1.55,14257,0.0,1.0
2025-06-16,1.55,1.615,1.5306,1.6,25392,1.55,1.615,1.5306,1.6,25392,0.0,1.0
2025-06-17,1.53,1.57,1.52,1.564,19387,1.53,1.57,1.52,1.564,19387,0.0,1.0
2025-06-18,1.52,1.54,1.52,1.522,8512,1.52,1.54,1.52,1.522,8512,0.0,1.0
2025-06-20,1.41,1.56,1.41,1.56,63760,1.41,1.56,1.41,1.56,63760,0.0,1.0
2025-06-23,1.47,1.542,1.45,1.5,43190,1.47,1.542,1.45,1.5,43190,0.0,1.0
2025-06-24,1.48,1.54,1.45,1.47,31316,1.48,1.54,1.45,1.47,31316,0.0,1.0
2025-06-25,1.5,1.5599,1.47,1.47,22390,1.5,1.5599,1.47,1.47,22390,0.0,1.0
2025-06-26,1.51,1.5263,1.462,1.5,36671,1.51,1.5263,1.462,1.5,36671,0.0,1.0
2025-06-27,1.48,1.52,1.4606,1.49,46818,1.48,1.52,1.4606,1.49,46818,0.0,1.0
2025-06-30,1.39,1.48,1.38,1.48,43696,1.39,1.48,1.38,1.48,43696,0.0,1.0
2025-07-01,1.4,1.41,1.3505,1.39,33752,1.4,1.41,1.3505,1.39,33752,0.0,1.0
2025-07-02,1.44,1.463,1.38,1.38,24639,1.44,1.463,1.38,1.38,24639,0.0,1.0
2025-07-03,1.48,1.4972,1.42,1.43,20545,1.48,1.4972,1.42,1.43,20545,0.0,1.0
2025-07-07,1.5,1.54,1.44,1.44,31890,1.5,1.54,1.44,1.44,31890,0.0,1.0
2025-07-08,1.45,1.52,1.44,1.49,40854,1.45,1.52,1.44,1.49,40854,0.0,1.0
2025-07-09,1.46,1.49,1.44,1.44,14802,1.46,1.49,1.44,1.44,14802,0.0,1.0
2025-07-10,1.44,1.47,1.44,1.4505,12234,1.44,1.47,1.44,1.4505,12234,0.0,1.0
2025-07-11,1.44,1.4527,1.43,1.44,32423,1.44,1.4527,1.43,1.44,32423,0.0,1.0
2025-07-14,1.41,1.46,1.41,1.45,24691,1.41,1.46,1.41,1.45,24691,0.0,1.0
2025-07-15,1.48,1.49,1.41,1.41,98615,1.48,1.49,1.41,1.41,98615,0.0,1.0
2025-07-16,1.46,1.5175,1.4301,1.44,32925,1.46,1.5175,1.4301,1.44,32925,0.0,1.0
2025-07-17,1.42,1.49,1.42,1.485,40105,1.42,1.49,1.42,1.485,40105,0.0,1.0
2025-07-18,1.49,1.49,1.42,1.42,32057,1.49,1.49,1.42,1.42,32057,0.0,1.0
2025-07-21,1.53,1.6393,1.51,1.57,64977,1.53,1.6393,1.51,1.57,64977,0.0,1.0
2025-07-22,1.47,1.74,1.44,1.53,173805,1.47,1.74,1.44,1.53,173805,0.0,1.0
2025-07-23,1.52,1.6,1.46,1.53,80349,1.52,1.6,1.46,1.53,80349,0.0,1.0
2025-07-24,1.54,1.65,1.52,1.56,236492,1.54,1.65,1.52,1.56,236492,0.0,1.0
2025-07-25,1.51,1.5972,1.51,1.5972,20120,1.51,1.5972,1.51,1.5972,20120,0.0,1.0
2025-07-28,1.51,1.5628,1.51,1.54,21489,1.51,1.5628,1.51,1.54,21489,0.0,1.0
2025-07-29,1.47,1.6,1.46,1.5564,105915,1.47,1.6,1.46,1.5564,105915,0.0,1.0
2025-07-30,1.47,1.63,1.46,1.46,199567,1.47,1.63,1.46,1.46,199567,0.0,1.0
2025-07-31,1.45,1.5303,1.45,1.47,32716,1.45,1.5303,1.45,1.47,32716,0.0,1.0
2025-08-01,1.43,1.45,1.42,1.45,9520,1.43,1.45,1.42,1.45,9520,0.0,1.0
2025-08-04,1.44,1.53,1.43,1.4507,55449,1.44,1.53,1.43,1.4507,55449,0.0,1.0
2025-08-05,1.46,1.5,1.43,1.46,56513,1.46,1.5,1.43,1.46,56513,0.0,1.0
2025-08-06,1.4604,1.53,1.4545,1.4565,20345,1.4604,1.53,1.4545,1.4565,20345,0.0,1.0
2025-08-07,1.48,1.53,1.45,1.4669,21656,1.48,1.53,1.45,1.4669,21656,0.0,1.0
2025-08-08,1.48,1.4921,1.45,1.46,19279,1.48,1.4921,1.45,1.46,19279,0.0,1.0
2025-08-11,1.42,1.489,1.42,1.47,34846,1.42,1.489,1.42,1.47,34846,0.0,1.0
2025-08-12,1.5,1.5,1.4257,1.4399,40221,1.5,1.5,1.4257,1.4399,40221,0.0,1.0
2025-08-13,1.54,1.55,1.48,1.48,18641,1.54,1.55,1.48,1.48,18641,0.0,1.0
2025-08-14,1.4991,1.55,1.49,1.52,64596,1.4991,1.55,1.49,1.52,64596,0.0,1.0
2025-08-15,1.32,1.49,1.24,1.49,173219,1.32,1.49,1.24,1.49,173219,0.0,1.0
2025-08-18,1.29,1.3088,1.2501,1.3,22855,1.29,1.3088,1.2501,1.3,22855,0.0,1.0
2025-08-19,1.29,1.3,1.2306,1.26,28303,1.29,1.3,1.2306,1.26,28303,0.0,1.0
2025-08-20,1.34,1.34,1.2293,1.28,40969,1.34,1.34,1.2293,1.28,40969,0.0,1.0
2025-08-21,1.38,1.39,1.33,1.33,8236,1.38,1.39,1.33,1.33,8236,0.0,1.0
2025-08-22,1.4,1.4,1.35,1.37,8756,1.4,1.4,1.35,1.37,8756,0.0,1.0
2025-08-25,1.39,1.4131,1.3509,1.39,20116,1.39,1.4131,1.3509,1.39,20116,0.0,1.0
2025-08-26,1.35,1.43,1.3404,1.37,78863,1.35,1.43,1.3404,1.37,78863,0.0,1.0
2025-08-27,1.35,1.42,1.34,1.37,18308,1.35,1.42,1.34,1.37,18308,0.0,1.0
2025-08-28,1.3555,1.38,1.3201,1.34,38708,1.3555,1.38,1.3201,1.34,38708,0.0,1.0
2025-08-29,1.43,1.46,1.37,1.4,36682,1.43,1.46,1.37,1.4,36682,0.0,1.0
2025-09-02,1.37,1.42,1.37,1.4,33567,1.37,1.42,1.37,1.4,33567,0.0,1.0
2025-09-03,1.37,1.38,1.34,1.35,9730,1.37,1.38,1.34,1.35,9730,0.0,1.0
2025-09-04,1.37,1.37,1.35,1.37,22149,1.37,1.37,1.35,1.37,22149,0.0,1.0
2025-09-05,1.39,1.4,1.345,1.3815,18350,1.39,1.4,1.345,1.3815,18350,0.0,1.0
2025-09-08,1.36,1.39,1.33,1.36,41766,1.36,1.39,1.33,1.36,41766,0.0,1.0
2025-09-09,1.38,1.39,1.36,1.37,23612,1.38,1.39,1.36,1.37,23612,0.0,1.0
2025-09-10,1.35,1.36,1.33,1.33,20590,1.35,1.36,1.33,1.33,20590,0.0,1.0
2025-09-11,1.33,1.35,1.33,1.34,23193,1.33,1.35,1.33,1.34,23193,0.0,1.0
2025-09-12,1.3499,1.4,1.32,1.36,8235,1.3499,1.4,1.32,1.36,8235,0.0,1.0
2025-09-15,1.32,1.38,1.31,1.38,25741,1.32,1.38,1.31,1.38,25741,0.0,1.0
2025-09-16,1.29,1.3599,1.29,1.34,52194,1.29,1.3599,1.29,1.34,52194,0.0,1.0
2025-09-17,1.31,1.3495,1.29,1.3185,25851,1.31,1.3495,1.29,1.3185,25851,0.0,1.0
2025-09-18,1.33,1.34,1.25,1.3,31154,1.33,1.34,1.25,1.3,31154,0.0,1.0
2025-09-19,1.33,1.38,1.25,1.33,2330586,1.33,1.38,1.25,1.33,2330586,0.0,1.0
2025-09-22,1.32,1.37,1.28,1.33,112807,1.32,1.37,1.28,1.33,112807,0.0,1.0
2025-09-23,1.36,1.43,1.3052,1.32,96710,1.36,1.43,1.3052,1.32,96710,0.0,1.0
2025-09-24,1.35,1.42,1.32,1.36,84345,1.35,1.42,1.32,1.36,84345,0.0,1.0
2025-09-25,1.34,1.37,1.27,1.33,74756,1.34,1.37,1.27,1.33,74756,0.0,1.0
2025-09-26,1.35,1.36,1.31,1.34,20435,1.35,1.36,1.31,1.34,20435,0.0,1.0
2025-09-29,1.345,1.39,1.3107,1.35,53069,1.345,1.39,1.3107,1.35,53069,0.0,1.0
2025-09-30,1.32,1.3796,1.3,1.32,34401,1.32,1.3796,1.3,1.32,34401,0.0,1.0
2025-10-01,1.32,1.35,1.3,1.3,36897,1.32,1.35,1.3,1.3,36897,0.0,1.0
2025-10-02,1.37,1.37,1.3,1.3094,103230,1.37,1.37,1.3,1.3094,103230,0.0,1.0
2025-10-03,1.35,1.394,1.33,1.34,21019,1.35,1.394,1.33,1.34,21019,0.0,1.0
2025-10-06,1.35,1.37,1.32,1.37,90644,1.35,1.37,1.32,1.37,90644,0.0,1.0
2025-10-07,1.57,1.617,1.4,1.4,630642,1.57,1.617,1.4,1.4,630642,0.0,1.0
2025-10-08,1.47,1.58,1.42,1.55,191617,1.47,1.58,1.42,1.55,191617,0.0,1.0
2025-10-09,1.47,1.48,1.4102,1.46,27495,1.47,1.48,1.4102,1.46,27495,0.0,1.0
2025-10-10,1.37,1.4565,1.355,1.45,103144,1.37,1.4565,1.355,1.45,103144,0.0,1.0
2025-10-13,1.38,1.4,1.33,1.35,48797,1.38,1.4,1.33,1.35,48797,0.0,1.0
2025-10-14,1.44,1.46,1.35,1.35,92526,1.44,1.46,1.35,1.35,92526,0.0,1.0
2025-10-15,1.409,1.4501,1.37,1.45,28042,1.409,1.4501,1.37,1.45,28042,0.0,1.0
2025-10-16,1.36,1.42,1.36,1.41,32005,1.36,1.42,1.36,1.41,32005,0.0,1.0
2025-10-17,1.2801,1.3647,1.04,1.36,484788,1.2801,1.3647,1.04,1.36,484788,0.0,1.0
2025-10-20,1.28,1.349,1.245,1.29,55869,1.28,1.349,1.245,1.29,55869,0.0,1.0
2025-10-21,1.32,1.35,1.26,1.26,98044,1.32,1.35,1.26,1.26,98044,0.0,1.0
2025-10-22,1.28,1.32,1.26,1.31,57282,1.28,1.32,1.26,1.31,57282,0.0,1.0
2025-10-23,1.28,1.31,1.2641,1.275,29861,1.28,1.31,1.2641,1.275,29861,0.0,1.0
2025-10-24,1.3,1.315,1.2702,1.28,15510,1.3,1.315,1.2702,1.28,15510,0.0,1.0
2025-10-27,1.295,1.35,1.27,1.31,52807,1.295,1.35,1.27,1.31,52807,0.0,1.0
2025-10-28,1.295,1.325,1.27,1.28,79949,1.295,1.325,1.27,1.28,79949,0.0,1.0
2025-10-29,1.3228,1.35,1.2917,1.31,71926,1.3228,1.35,1.2917,1.31,71926,0.0,1.0
2025-10-30,1.33,1.33,1.3,1.3,37352,1.33,1.33,1.3,1.3,37352,0.0,1.0
2025-10-31,1.32,1.35,1.3101,1.3107,25757,1.32,1.35,1.3101,1.3107,25757,0.0,1.0
2025-11-03,1.31,1.3386,1.21,1.32,58607,1.31,1.3386,1.21,1.32,58607,0.0,1.0
2025-11-04,1.2608,1.31,1.25,1.2986,33619,1.2608,1.31,1.25,1.2986,33619,0.0,1.0
2025-11-05,1.26,1.29,1.25,1.29,20041,1.26,1.29,1.25,1.29,20041,0.0,1.0
2025-11-06,1.25,1.27,1.23,1.27,40270,1.25,1.27,1.23,1.27,40270,0.0,1.0
2025-11-07,1.1601,1.23,1.0501,1.21,157739,1.1601,1.23,1.0501,1.21,157739,0.0,1.0
2025-11-10,1.166,1.18,1.15,1.17,8764,1.166,1.18,1.15,1.17,8764,0.0,1.0
2025-11-11,1.16,1.18,1.15,1.165,25724,1.16,1.18,1.15,1.165,25724,0.0,1.0
2025-11-12,1.15,1.185,1.15,1.17,15242,1.15,1.185,1.15,1.17,15242,0.0,1.0
2025-11-13,1.06,1.2182,1.05,1.19,98209,1.06,1.2182,1.05,1.19,98209,0.0,1.0
2025-11-14,1.04,1.09,1.04,1.05,41756,1.04,1.09,1.04,1.05,41756,0.0,1.0
2025-11-17,0.95,1.06,0.929,1.0425,87296,0.95,1.06,0.929,1.0425,87296,0.0,1.0
2025-11-18,0.9501,1.0,0.95,0.95,18127,0.9501,1.0,0.95,0.95,18127,0.0,1.0
2025-11-19,0.918,0.951,0.902642,0.9301,41944,0.918,0.951,0.902642,0.9301,41944,0.0,1.0
2025-11-20,0.9325,0.995,0.9174,0.92,29162,0.9325,0.995,0.9174,0.92,29162,0.0,1.0
2025-11-21,0.9515,0.97,0.93,0.9511,65087,0.9515,0.97,0.93,0.9511,65087,0.0,1.0
2025-11-24,0.9449,0.960001,0.93,0.9444,25018,0.9449,0.960001,0.93,0.9444,25018,0.0,1.0
2025-11-25,0.9692,0.9971,0.9213,0.9213,34581,0.9692,0.9971,0.9213,0.9213,34581,0.0,1.0
2025-11-26,0.9749,1.0,0.9222,0.95,30904,0.9749,1.0,0.9222,0.95,30904,0.0,1.0