date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-11-08,3.55,3.74,3.49,3.7,12100,35.5,37.4,34.9,37.0,1210,0.0,1.0
2005-11-09,3.55,3.55,3.55,3.55,0,35.5,35.5,35.5,35.5,0,0.0,1.0
2005-11-10,3.3,3.55,3.17,3.55,4000,33.0,35.5,31.7,35.5,400,0.0,1.0
2005-11-11,3.1,3.27,3.1,3.27,10000,31.0,32.7,31.0,32.7,1000,0.0,1.0
2005-11-14,3.43,3.44,3.0,3.1,10300,34.3,34.4,30.0,31.0,1030,0.0,1.0
2005-11-15,3.5,3.68,3.5,3.5,5400,35.0,36.8,35.0,35.0,540,0.0,1.0
2005-11-16,3.5,3.8,3.5,3.55,12700,35.0,38.0,35.0,35.5,1270,0.0,1.0
2005-11-17,3.5,3.8,3.5,3.78,10000,35.0,38.0,35.0,37.8,1000,0.0,1.0
2005-11-18,3.55,3.84,3.41,3.8,18500,35.5,38.4,34.1,38.0,1850,0.0,1.0
2005-11-21,3.5,3.77,3.5,3.75,3300,35.0,37.7,35.0,37.5,330,0.0,1.0
2005-11-22,3.25,3.7,3.1,3.7,14800,32.5,37.0,31.0,37.0,1480,0.0,1.0
2005-11-23,3.35,3.35,3.27,3.27,1100,33.5,33.5,32.7,32.7,110,0.0,1.0
2005-11-25,3.5,3.5,3.35,3.35,2500,35.0,35.0,33.5,33.5,250,0.0,1.0
2005-11-28,3.42,3.5,3.42,3.5,4000,34.2,35.0,34.2,35.0,400,0.0,1.0
2005-11-29,3.45,3.45,3.45,3.45,800,34.5,34.5,34.5,34.5,80,0.0,1.0
2005-11-30,3.45,3.45,2.75,3.42,18000,34.5,34.5,27.5,34.2,1800,0.0,1.0
2005-12-01,3.5,3.5,3.2,3.2,6700,35.0,35.0,32.0,32.0,670,0.0,1.0
2005-12-02,3.0,3.3,3.0,3.3,7500,30.0,33.0,30.0,33.0,750,0.0,1.0
2005-12-05,3.25,3.25,3.0,3.0,6500,32.5,32.5,30.0,30.0,650,0.0,1.0
2005-12-06,3.15,3.25,3.15,3.25,21500,31.5,32.5,31.5,32.5,2150,0.0,1.0
2005-12-07,3.15,3.25,3.15,3.25,1500,31.5,32.5,31.5,32.5,150,0.0,1.0
2005-12-08,3.0,3.15,3.0,3.05,16600,30.0,31.5,30.0,30.5,1660,0.0,1.0
2005-12-09,3.0,3.15,3.0,3.1,19400,30.0,31.5,30.0,31.0,1940,0.0,1.0
2005-12-12,3.0,3.0,3.0,3.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2005-12-13,3.0,3.05,3.0,3.05,1500,30.0,30.5,30.0,30.5,150,0.0,1.0
2005-12-14,3.0,3.0,3.0,3.0,600,30.0,30.0,30.0,30.0,60,0.0,1.0
2005-12-15,2.94,3.0,2.94,3.0,2500,29.4,30.0,29.4,30.0,250,0.0,1.0
2005-12-16,3.0,3.0,2.94,2.94,2400,30.0,30.0,29.4,29.4,240,0.0,1.0
2005-12-19,3.0,3.0,3.0,3.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2005-12-20,3.0,3.0,3.0,3.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2005-12-21,3.0,3.0,3.0,3.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2005-12-22,3.0,3.0,3.0,3.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2005-12-23,2.95,3.0,2.95,2.97,108900,29.5,30.0,29.5,29.7,10890,0.0,1.0
2005-12-27,3.0,3.0,2.95,2.95,3800,30.0,30.0,29.5,29.5,380,0.0,1.0
2005-12-28,2.97,2.97,2.97,2.97,500,29.7,29.7,29.7,29.7,50,0.0,1.0
2005-12-29,2.97,2.97,2.97,2.97,0,29.7,29.7,29.7,29.7,0,0.0,1.0
2005-12-30,2.8,2.95,2.8,2.95,4100,28.0,29.5,28.0,29.5,410,0.0,1.0
2006-01-03,2.9,2.9,2.9,2.9,500,29.0,29.0,29.0,29.0,50,0.0,1.0
2006-01-04,2.85,2.85,2.8,2.8,600,28.5,28.5,28.0,28.0,60,0.0,1.0
2006-01-05,2.85,2.85,2.85,2.85,0,28.5,28.5,28.5,28.5,0,0.0,1.0
2006-01-06,3.05,3.05,2.85,2.85,4000,30.5,30.5,28.5,28.5,400,0.0,1.0
2006-01-09,3.15,3.2,3.0,3.05,162700,31.5,32.0,30.0,30.5,16270,0.0,1.0
2006-01-10,3.25,3.25,3.1,3.1,11500,32.5,32.5,31.0,31.0,1150,0.0,1.0
2006-01-11,3.15,3.22,3.15,3.15,17500,31.5,32.2,31.5,31.5,1750,0.0,1.0
2006-01-12,3.1,3.2,3.05,3.2,9200,31.0,32.0,30.5,32.0,920,0.0,1.0
2006-01-13,3.1,3.25,3.0,3.1,13900,31.0,32.5,30.0,31.0,1390,0.0,1.0
2006-01-17,3.1,3.25,3.05,3.25,20200,31.0,32.5,30.5,32.5,2020,0.0,1.0
2006-01-18,3.1,3.3,3.1,3.1,9500,31.0,33.0,31.0,31.0,950,0.0,1.0
2006-01-19,3.05,3.15,3.05,3.15,7700,30.5,31.5,30.5,31.5,770,0.0,1.0
2006-01-20,3.09,3.1,3.05,3.1,4500,30.9,31.0,30.5,31.0,450,0.0,1.0
2006-01-23,3.1,3.1,3.1,3.1,1000,31.0,31.0,31.0,31.0,100,0.0,1.0
2006-01-24,3.0,3.06,2.95,2.95,6400,30.0,30.6,29.5,29.5,640,0.0,1.0
2006-01-25,3.18,3.236,3.0,3.0,72200,31.8,32.36,30.0,30.0,7220,0.0,1.0
2006-01-26,3.1,3.15,2.15,3.15,95300,31.0,31.5,21.5,31.5,9530,0.0,1.0
2006-01-27,3.1,3.1,3.05,3.05,1100,31.0,31.0,30.5,30.5,110,0.0,1.0
2006-01-30,3.0,3.0,3.0,3.0,1000,30.0,30.0,30.0,30.0,100,0.0,1.0
2006-01-31,3.0,3.0,3.0,3.0,1000,30.0,30.0,30.0,30.0,100,0.0,1.0
2006-02-01,3.0,3.0,3.0,3.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2006-02-02,2.95,2.95,2.95,2.95,1000,29.5,29.5,29.5,29.5,100,0.0,1.0
2006-02-03,2.9,2.95,2.9,2.95,4000,29.0,29.5,29.0,29.5,400,0.0,1.0
2006-02-06,2.95,3.0,2.95,2.95,11500,29.5,30.0,29.5,29.5,1150,0.0,1.0
2006-02-07,3.0,3.0,3.0,3.0,500,30.0,30.0,30.0,30.0,50,0.0,1.0
2006-02-08,2.99,2.99,2.99,2.99,160,29.9,29.9,29.9,29.9,16,0.0,1.0
2006-02-09,2.85,2.85,2.75,2.75,13500,28.5,28.5,27.5,27.5,1350,0.0,1.0
2006-02-10,2.75,2.8,2.5,2.65,13550,27.5,28.0,25.0,26.5,1355,0.0,1.0
2006-02-13,2.4,2.6,2.4,2.55,5150,24.0,26.0,24.0,25.5,515,0.0,1.0
2006-02-14,2.4,2.4,2.4,2.4,500,24.0,24.0,24.0,24.0,50,0.0,1.0
2006-02-15,2.5,2.5,2.5,2.5,1000,25.0,25.0,25.0,25.0,100,0.0,1.0
2006-02-16,2.5,2.5,2.5,2.5,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2006-02-17,2.5,2.5,2.5,2.5,750,25.0,25.0,25.0,25.0,75,0.0,1.0
2006-02-21,2.4,2.4,2.4,2.4,400,24.0,24.0,24.0,24.0,40,0.0,1.0
2006-02-22,2.4,2.5,2.4,2.5,1500,24.0,25.0,24.0,25.0,150,0.0,1.0
2006-02-23,2.4,2.5,2.4,2.4,3400,24.0,25.0,24.0,24.0,340,0.0,1.0
2006-02-24,2.4,2.4,2.4,2.4,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2006-02-27,2.4,2.4,2.4,2.4,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2006-02-28,2.4,2.4,2.4,2.4,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2006-03-01,2.4,2.4,2.4,2.4,300,24.0,24.0,24.0,24.0,30,0.0,1.0
2006-03-02,2.4,2.4,1.9,2.0,17000,24.0,24.0,19.0,20.0,1700,0.0,1.0
2006-03-03,2.0,2.2,2.0,2.0,3800,20.0,22.0,20.0,20.0,380,0.0,1.0
2006-03-06,1.88,1.9,1.84,1.9,5500,18.8,19.0,18.4,19.0,550,0.0,1.0
2006-03-07,1.85,2.0,1.8,1.82,10300,18.5,20.0,18.0,18.2,1030,0.0,1.0
2006-03-08,1.85,1.85,1.85,1.85,500,18.5,18.5,18.5,18.5,50,0.0,1.0
2006-03-09,2.65,3.1,1.85,1.85,213667,26.5,31.0,18.5,18.5,21366.7,0.0,1.0
2006-03-10,2.8,3.0,2.7,2.9,144663,28.0,30.0,27.0,29.0,14466.3,0.0,1.0
2006-03-13,2.69,3.05,2.48,2.75,71583,26.9,30.5,24.8,27.5,7158.3,0.0,1.0
2006-03-14,2.65,2.8,2.55,2.8,28971,26.5,28.0,25.5,28.0,2897.1,0.0,1.0
2006-03-15,2.7,2.8,2.65,2.8,36695,27.0,28.0,26.5,28.0,3669.5,0.0,1.0
2006-03-16,2.3,2.7,2.24,2.7,53300,23.0,27.0,22.4,27.0,5330,0.0,1.0
2006-03-17,2.15,2.4,2.1,2.25,6190,21.5,24.0,21.0,22.5,619,0.0,1.0
2006-03-20,1.95,2.15,1.95,2.15,17530,19.5,21.5,19.5,21.5,1753,0.0,1.0
2006-03-21,2.24,2.25,1.9,1.9,6017,22.4,22.5,19.0,19.0,601.7,0.0,1.0
2006-03-22,1.89,2.24,1.89,2.24,3500,18.9,22.4,18.9,22.4,350,0.0,1.0
2006-03-23,2.2,2.2,1.7,1.85,45676,22.0,22.0,17.0,18.5,4567.6,0.0,1.0
2006-03-24,2.05,2.2,1.75,2.2,12582,20.5,22.0,17.5,22.0,1258.2,0.0,1.0
2006-03-27,2.0,2.1,1.95,2.05,17850,20.0,21.0,19.5,20.5,1785,0.0,1.0
2006-03-28,2.04,2.05,1.97,1.975,16503,20.4,20.5,19.7,19.75,1650.3,0.0,1.0
2006-03-29,2.0,2.0,1.85,1.95,14334,20.0,20.0,18.5,19.5,1433.4,0.0,1.0
2006-03-30,1.86,1.95,1.86,1.9,6554,18.6,19.5,18.6,19.0,655.4,0.0,1.0
2006-03-31,1.87,1.87,1.86,1.86,1200,18.7,18.7,18.6,18.6,120,0.0,1.0
2006-04-03,1.87,1.87,1.85,1.85,2850,18.7,18.7,18.5,18.5,285,0.0,1.0
2006-04-04,1.86,1.86,1.85,1.86,3853,18.6,18.6,18.5,18.6,385.3,0.0,1.0
2006-04-05,1.9,1.9,1.85,1.85,12300,19.0,19.0,18.5,18.5,1230,0.0,1.0
2006-04-06,1.86,1.9,1.86,1.9,3290,18.6,19.0,18.6,19.0,329,0.0,1.0
2006-04-07,1.9,2.0,1.85,2.0,14000,19.0,20.0,18.5,20.0,1400,0.0,1.0
2006-04-10,1.85,1.9,1.75,1.9,7250,18.5,19.0,17.5,19.0,725,0.0,1.0
2006-04-11,1.65,1.8,1.6,1.75,18310,16.5,18.0,16.0,17.5,1831,0.0,1.0
2006-04-12,1.5,1.65,1.4,1.65,16150,15.0,16.5,14.0,16.5,1615,0.0,1.0
2006-04-13,1.6,1.6,1.5,1.5,6000,16.0,16.0,15.0,15.0,600,0.0,1.0
2006-04-17,1.65,1.65,1.5,1.6,3476,16.5,16.5,15.0,16.0,347.6,0.0,1.0
2006-04-18,1.6,1.75,1.6,1.75,10844,16.0,17.5,16.0,17.5,1084.4,0.0,1.0
2006-04-19,1.35,1.6,1.27,1.6,13600,13.5,16.0,12.7,16.0,1360,0.0,1.0
2006-04-20,1.4,1.5,1.35,1.35,11750,14.0,15.0,13.5,13.5,1175,0.0,1.0
2006-04-21,1.4,1.4,1.4,1.4,23000,14.0,14.0,14.0,14.0,2300,0.0,1.0
2006-04-24,1.7,1.85,1.7,1.75,13468,17.0,18.5,17.0,17.5,1346.8,0.0,1.0
2006-04-25,1.75,1.75,1.75,1.75,200,17.5,17.5,17.5,17.5,20,0.0,1.0
2006-04-26,1.75,1.75,1.65,1.75,7840,17.5,17.5,16.5,17.5,784,0.0,1.0
2006-04-27,1.75,1.75,1.6,1.6,3520,17.5,17.5,16.0,16.0,352,0.0,1.0
2006-04-28,1.8,1.8,1.65,1.75,10625,18.0,18.0,16.5,17.5,1062.5,0.0,1.0
2006-05-01,2.0,2.0,1.6,1.8,19250,20.0,20.0,16.0,18.0,1925,0.0,1.0
2006-05-02,2.05,2.05,1.95,1.95,16219,20.5,20.5,19.5,19.5,1621.9,0.0,1.0
2006-05-03,2.55,2.7,2.05,2.05,36444,25.5,27.0,20.5,20.5,3644.4,0.0,1.0
2006-05-04,2.25,2.4,2.25,2.4,12100,22.5,24.0,22.5,24.0,1210,0.0,1.0
2006-05-05,2.01,2.3,2.01,2.3,11959,20.1,23.0,20.1,23.0,1195.9,0.0,1.0
2006-05-08,2.01,2.59,2.01,2.05,15058,20.1,25.9,20.1,20.5,1505.8,0.0,1.0
2006-05-09,2.1,2.1,2.05,2.05,5491,21.0,21.0,20.5,20.5,549.1,0.0,1.0
2006-05-10,2.05,2.1,2.05,2.1,5100,20.5,21.0,20.5,21.0,510,0.0,1.0
2006-05-11,1.9,2.1,1.85,2.1,34314,19.0,21.0,18.5,21.0,3431.4,0.0,1.0
2006-05-12,2.0,2.0,1.6,1.9,22423,20.0,20.0,16.0,19.0,2242.3,0.0,1.0
2006-05-15,1.6,1.98,1.5,1.98,7700,16.0,19.8,15.0,19.8,770,0.0,1.0
2006-05-16,1.7,1.7,1.7,1.7,7860,17.0,17.0,17.0,17.0,786,0.0,1.0
2006-05-17,1.52,1.92,1.52,1.8,30156,15.2,19.2,15.2,18.0,3015.6,0.0,1.0
2006-05-18,1.57,1.6,1.52,1.6,1350,15.7,16.0,15.2,16.0,135,0.0,1.0
2006-05-19,1.6,1.6,1.6,1.6,10500,16.0,16.0,16.0,16.0,1050,0.0,1.0
2006-05-22,1.5,1.53,1.48,1.53,21500,15.0,15.3,14.8,15.3,2150,0.0,1.0
2006-05-23,1.25,1.48,1.16,1.48,13020,12.5,14.8,11.6,14.8,1302,0.0,1.0
2006-05-24,1.2,1.3,1.2,1.25,4620,12.0,13.0,12.0,12.5,462,0.0,1.0
2006-05-25,1.3,1.35,1.25,1.32,7650,13.0,13.5,12.5,13.2,765,0.0,1.0
2006-05-26,1.5,1.5,1.27,1.35,26675,15.0,15.0,12.7,13.5,2667.5,0.0,1.0
2006-05-30,1.4,1.5,1.4,1.5,26900,14.0,15.0,14.0,15.0,2690,0.0,1.0
2006-05-31,1.39,1.45,1.36,1.41,4500,13.9,14.5,13.6,14.1,450,0.0,1.0
2006-06-01,1.4,1.45,1.29,1.45,22500,14.0,14.5,12.9,14.5,2250,0.0,1.0
2006-06-02,1.5,1.51,1.4,1.5,5242,15.0,15.1,14.0,15.0,524.2,0.0,1.0
2006-06-05,1.5,1.5,1.5,1.5,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2006-06-06,1.32,1.4,1.32,1.35,13400,13.2,14.0,13.2,13.5,1340,0.0,1.0
2006-06-07,1.3,1.4,1.3,1.4,12420,13.0,14.0,13.0,14.0,1242,0.0,1.0
2006-06-08,1.33,1.33,1.28,1.28,11500,13.3,13.3,12.8,12.8,1150,0.0,1.0
2006-06-09,1.4,1.4,1.11,1.11,28450,14.0,14.0,11.1,11.1,2845,0.0,1.0
2006-06-12,1.42,1.45,1.42,1.42,3500,14.2,14.5,14.2,14.2,350,0.0,1.0
2006-06-13,1.4,1.4,1.4,1.4,500,14.0,14.0,14.0,14.0,50,0.0,1.0
2006-06-14,1.45,1.55,1.4,1.4,14700,14.5,15.5,14.0,14.0,1470,0.0,1.0
2006-06-15,2.0,2.0,1.5,1.5,16800,20.0,20.0,15.0,15.0,1680,0.0,1.0
2006-06-16,2.15,2.15,2.0,2.0,23820,21.5,21.5,20.0,20.0,2382,0.0,1.0
2006-06-19,1.7,2.24,1.7,2.15,16391,17.0,22.4,17.0,21.5,1639.1,0.0,1.0
2006-06-20,1.5,1.6,1.47,1.6,20750,15.0,16.0,14.7,16.0,2075,0.0,1.0
2006-06-21,1.5,1.5,1.45,1.5,5057,15.0,15.0,14.5,15.0,505.7,0.0,1.0
2006-06-22,1.55,1.55,1.55,1.55,3400,15.5,15.5,15.5,15.5,340,0.0,1.0
2006-06-23,1.65,1.65,1.57,1.6,7200,16.5,16.5,15.7,16.0,720,0.0,1.0
2006-06-26,1.7,1.7,1.7,1.7,7000,17.0,17.0,17.0,17.0,700,0.0,1.0
2006-06-27,1.5,1.7,1.49,1.7,11710,15.0,17.0,14.9,17.0,1171,0.0,1.0
2006-06-28,1.45,1.55,1.45,1.55,7400,14.5,15.5,14.5,15.5,740,0.0,1.0
2006-06-29,1.55,1.55,1.45,1.45,3000,15.5,15.5,14.5,14.5,300,0.0,1.0
2006-06-30,1.65,1.65,1.35,1.35,5000,16.5,16.5,13.5,13.5,500,0.0,1.0
2006-07-03,1.5,1.5,1.41,1.41,1600,15.0,15.0,14.1,14.1,160,0.0,1.0
2006-07-05,1.35,1.6,1.35,1.6,14157,13.5,16.0,13.5,16.0,1415.7,0.0,1.0
2006-07-06,1.39,1.39,1.35,1.35,5000,13.9,13.9,13.5,13.5,500,0.0,1.0
2006-07-07,1.2,1.34,1.2,1.3,18000,12.0,13.4,12.0,13.0,1800,0.0,1.0
2006-07-10,1.2,1.3,1.2,1.3,2500,12.0,13.0,12.0,13.0,250,0.0,1.0
2006-07-11,1.4,1.4,1.2,1.2,37800,14.0,14.0,12.0,12.0,3780,0.0,1.0
2006-07-12,1.4,1.4,1.4,1.4,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2006-07-13,1.55,1.55,1.42,1.42,1800,15.5,15.5,14.2,14.2,180,0.0,1.0
2006-07-14,1.7,1.75,1.6,1.6,5740,17.0,17.5,16.0,16.0,574,0.0,1.0
2006-07-17,1.7,1.7,1.55,1.55,940,17.0,17.0,15.5,15.5,94,0.0,1.0
2006-07-18,1.5,1.7,1.5,1.65,6950,15.0,17.0,15.0,16.5,695,0.0,1.0
2006-07-19,1.43,1.43,1.43,1.43,500,14.3,14.3,14.3,14.3,50,0.0,1.0
2006-07-20,1.43,1.44,1.43,1.44,3500,14.3,14.4,14.3,14.4,350,0.0,1.0
2006-07-21,1.43,1.43,1.43,1.43,0,14.3,14.3,14.3,14.3,0,0.0,1.0
2006-07-24,1.35,1.45,1.35,1.43,3850,13.5,14.5,13.5,14.3,385,0.0,1.0
2006-07-25,1.35,1.35,1.35,1.35,500,13.5,13.5,13.5,13.5,50,0.0,1.0
2006-07-26,1.35,1.35,1.32,1.32,2000,13.5,13.5,13.2,13.2,200,0.0,1.0
2006-07-27,1.24,1.25,1.24,1.25,14090,12.4,12.5,12.4,12.5,1409,0.0,1.0
2006-07-28,1.25,1.25,1.25,1.25,1000,12.5,12.5,12.5,12.5,100,0.0,1.0
2006-07-31,1.21,1.25,1.21,1.24,16600,12.1,12.5,12.1,12.4,1660,0.0,1.0
2006-08-01,1.23,1.23,1.2,1.2,3000,12.3,12.3,12.0,12.0,300,0.0,1.0
2006-08-02,1.23,1.23,1.23,1.23,0,12.3,12.3,12.3,12.3,0,0.0,1.0
2006-08-03,1.23,1.25,1.23,1.25,5000,12.3,12.5,12.3,12.5,500,0.0,1.0
2006-08-04,1.25,1.25,1.2,1.2,12300,12.5,12.5,12.0,12.0,1230,0.0,1.0
2006-08-07,1.25,1.25,1.25,1.25,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2006-08-08,1.25,1.25,1.21,1.21,665,12.5,12.5,12.1,12.1,66.5,0.0,1.0
2006-08-09,1.21,1.21,1.21,1.21,300,12.1,12.1,12.1,12.1,30,0.0,1.0
2006-08-10,1.21,1.21,1.21,1.21,0,12.1,12.1,12.1,12.1,0,0.0,1.0
2006-08-11,1.25,1.33,1.25,1.3,13000,12.5,13.3,12.5,13.0,1300,0.0,1.0
2006-08-14,1.3,1.3,1.25,1.25,2623,13.0,13.0,12.5,12.5,262.3,0.0,1.0
2006-08-15,1.44,1.44,1.3,1.3,2500,14.4,14.4,13.0,13.0,250,0.0,1.0
2006-08-16,1.67,1.75,1.44,1.44,21600,16.7,17.5,14.4,14.4,2160,0.0,1.0
2006-08-17,1.8,1.85,1.67,1.67,11150,18.0,18.5,16.7,16.7,1115,0.0,1.0
2006-08-18,1.75,1.85,1.7,1.8,5662,17.5,18.5,17.0,18.0,566.2,0.0,1.0
2006-08-21,1.75,1.75,1.75,1.75,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2006-08-22,1.41,1.77,1.3,1.72,15110,14.1,17.7,13.0,17.2,1511,0.0,1.0
2006-08-23,1.42,1.65,1.41,1.41,59900,14.2,16.5,14.1,14.1,5990,0.0,1.0
2006-08-24,1.2,1.48,1.17,1.44,52325,12.0,14.8,11.7,14.4,5232.5,0.0,1.0
2006-08-25,1.3,1.45,1.3,1.3,46525,13.0,14.5,13.0,13.0,4652.5,0.0,1.0
2006-08-28,1.5,1.5,1.3,1.35,15600,15.0,15.0,13.0,13.5,1560,0.0,1.0
2006-08-29,1.4,1.45,1.36,1.36,6600,14.0,14.5,13.6,13.6,660,0.0,1.0
2006-08-30,1.5,1.5,1.47,1.47,10000,15.0,15.0,14.7,14.7,1000,0.0,1.0
2006-08-31,1.48,1.5,1.48,1.5,16100,14.8,15.0,14.8,15.0,1610,0.0,1.0
2006-09-01,1.6,1.6,1.5,1.5,21400,16.0,16.0,15.0,15.0,2140,0.0,1.0
2006-09-05,1.61,1.75,1.57,1.75,21656,16.1,17.5,15.7,17.5,2165.6,0.0,1.0
2006-09-06,1.57,1.7,1.57,1.6,5600,15.7,17.0,15.7,16.0,560,0.0,1.0
2006-09-07,1.65,1.7,1.57,1.57,12600,16.5,17.0,15.7,15.7,1260,0.0,1.0
2006-09-08,1.55,1.6,1.55,1.6,14775,15.5,16.0,15.5,16.0,1477.5,0.0,1.0
2006-09-11,1.25,1.47,1.25,1.45,8950,12.5,14.7,12.5,14.5,895,0.0,1.0
2006-09-12,1.4,1.4,1.35,1.35,7500,14.0,14.0,13.5,13.5,750,0.0,1.0
2006-09-13,1.33,1.35,1.29,1.35,19100,13.3,13.5,12.9,13.5,1910,0.0,1.0
2006-09-14,1.33,1.33,1.33,1.33,0,13.3,13.3,13.3,13.3,0,0.0,1.0
2006-09-15,1.26,1.4,1.26,1.26,9919,12.6,14.0,12.6,12.6,991.9,0.0,1.0
2006-09-18,1.3,1.37,1.3,1.37,4000,13.0,13.7,13.0,13.7,400,0.0,1.0
2006-09-19,1.28,1.4,1.28,1.28,8350,12.8,14.0,12.8,12.8,835,0.0,1.0
2006-09-20,1.25,1.3,1.24,1.28,42072,12.5,13.0,12.4,12.8,4207.2,0.0,1.0
2006-09-21,1.3,1.3,1.25,1.25,15775,13.0,13.0,12.5,12.5,1577.5,0.0,1.0
2006-09-22,1.3,1.3,1.25,1.25,5100,13.0,13.0,12.5,12.5,510,0.0,1.0
2006-09-25,1.4,1.5,1.28,1.3,63800,14.0,15.0,12.8,13.0,6380,0.0,1.0
2006-09-26,1.3,1.45,1.3,1.45,4150,13.0,14.5,13.0,14.5,415,0.0,1.0
2006-09-27,1.45,1.55,1.42,1.42,46850,14.5,15.5,14.2,14.2,4685,0.0,1.0
2006-09-28,1.53,1.6,1.45,1.45,35400,15.3,16.0,14.5,14.5,3540,0.0,1.0
2006-09-29,1.6,1.6,1.55,1.55,14100,16.0,16.0,15.5,15.5,1410,0.0,1.0
2006-10-02,1.6,1.6,1.6,1.6,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2006-10-03,1.67,1.67,1.5,1.52,32340,16.7,16.7,15.0,15.2,3234,0.0,1.0
2006-10-04,1.68,1.68,1.65,1.65,27500,16.8,16.8,16.5,16.5,2750,0.0,1.0
2006-10-05,1.65,1.68,1.61,1.68,24000,16.5,16.8,16.1,16.8,2400,0.0,1.0
2006-10-06,1.44,1.67,1.44,1.6,24300,14.4,16.7,14.4,16.0,2430,0.0,1.0
2006-10-09,1.55,1.6,1.5,1.5,44200,15.5,16.0,15.0,15.0,4420,0.0,1.0
2006-10-10,1.5,1.55,1.5,1.55,1150,15.0,15.5,15.0,15.5,115,0.0,1.0
2006-10-11,1.3,1.4,1.27,1.4,4841,13.0,14.0,12.7,14.0,484.1,0.0,1.0
2006-10-12,1.4,1.5,1.4,1.4,13500,14.0,15.0,14.0,14.0,1350,0.0,1.0
2006-10-13,1.45,1.55,1.4,1.5,21800,14.5,15.5,14.0,15.0,2180,0.0,1.0
2006-10-16,1.45,1.45,1.42,1.45,6100,14.5,14.5,14.2,14.5,610,0.0,1.0
2006-10-17,1.6,1.7,1.5,1.5,12000,16.0,17.0,15.0,15.0,1200,0.0,1.0
2006-10-18,1.6,1.6,1.55,1.55,24000,16.0,16.0,15.5,15.5,2400,0.0,1.0
2006-10-19,1.65,1.65,1.55,1.55,12850,16.5,16.5,15.5,15.5,1285,0.0,1.0
2006-10-20,1.65,1.7,1.63,1.65,10700,16.5,17.0,16.3,16.5,1070,0.0,1.0
2006-10-23,1.68,1.7,1.65,1.7,12200,16.8,17.0,16.5,17.0,1220,0.0,1.0
2006-10-24,1.66,1.8,1.6,1.6,39080,16.6,18.0,16.0,16.0,3908,0.0,1.0
2006-10-25,1.65,1.7,1.65,1.7,5900,16.5,17.0,16.5,17.0,590,0.0,1.0
2006-10-26,1.8,1.8,1.7,1.8,18426,18.0,18.0,17.0,18.0,1842.6,0.0,1.0
2006-10-27,1.9,1.9,1.77,1.8,34550,19.0,19.0,17.7,18.0,3455,0.0,1.0
2006-10-30,1.99,2.0,1.91,1.92,37900,19.9,20.0,19.1,19.2,3790,0.0,1.0
2006-10-31,1.95,2.0,1.92,1.95,21250,19.5,20.0,19.2,19.5,2125,0.0,1.0
2006-11-01,2.0,2.0,1.95,1.95,18395,20.0,20.0,19.5,19.5,1839.5,0.0,1.0
2006-11-02,2.0,2.0,1.92,1.95,15100,20.0,20.0,19.2,19.5,1510,0.0,1.0
2006-11-03,2.0,2.0,1.97,2.0,31812,20.0,20.0,19.7,20.0,3181.2,0.0,1.0
2006-11-06,2.0,2.0,1.97,2.0,18500,20.0,20.0,19.7,20.0,1850,0.0,1.0
2006-11-07,1.97,2.0,1.97,2.0,14650,19.7,20.0,19.7,20.0,1465,0.0,1.0
2006-11-08,1.96,1.97,1.9,1.95,18000,19.6,19.7,19.0,19.5,1800,0.0,1.0
2006-11-09,1.9,1.96,1.9,1.96,8000,19.0,19.6,19.0,19.6,800,0.0,1.0
2006-11-10,1.9,1.93,1.9,1.9,13250,19.0,19.3,19.0,19.0,1325,0.0,1.0
2006-11-13,1.95,1.97,1.93,1.93,8700,19.5,19.7,19.3,19.3,870,0.0,1.0
2006-11-14,1.99,2.0,1.94,1.94,32859,19.9,20.0,19.4,19.4,3285.9,0.0,1.0
2006-11-15,1.97,2.0,1.94,1.95,9600,19.7,20.0,19.4,19.5,960,0.0,1.0
2006-11-16,1.94,1.94,1.93,1.94,5566,19.4,19.4,19.3,19.4,556.6,0.0,1.0
2006-11-17,2.0,2.1,1.93,1.94,22114,20.0,21.0,19.3,19.4,2211.4,0.0,1.0
2006-11-20,1.94,2.0,1.94,2.0,5709,19.4,20.0,19.4,20.0,570.9,0.0,1.0
2006-11-21,2.1,2.5,1.93,1.93,78560,21.0,25.0,19.3,19.3,7856,0.0,1.0
2006-11-22,2.1,2.1,2.06,2.1,19900,21.0,21.0,20.6,21.0,1990,0.0,1.0
2006-11-24,2.06,2.06,2.06,2.06,2500,20.6,20.6,20.6,20.6,250,0.0,1.0
2006-11-27,2.05,2.06,2.05,2.06,5416,20.5,20.6,20.5,20.6,541.6,0.0,1.0
2006-11-28,1.9,2.03,1.9,2.0,25800,19.0,20.3,19.0,20.0,2580,0.0,1.0
2006-11-29,1.81,1.9,1.775,1.9,8750,18.1,19.0,17.75,19.0,875,0.0,1.0
2006-11-30,1.83,1.83,1.8,1.8,8000,18.3,18.3,18.0,18.0,800,0.0,1.0
2006-12-01,1.83,1.83,1.83,1.83,0,18.3,18.3,18.3,18.3,0,0.0,1.0
2006-12-04,1.87,2.0,1.75,1.83,15315,18.7,20.0,17.5,18.3,1531.5,0.0,1.0
2006-12-05,2.25,2.4,1.8,1.8,149235,22.5,24.0,18.0,18.0,14923.5,0.0,1.0
2006-12-06,2.05,2.25,2.05,2.25,13063,20.5,22.5,20.5,22.5,1306.3,0.0,1.0
2006-12-07,2.2,2.2,2.03,2.04,4100,22.0,22.0,20.3,20.4,410,0.0,1.0
2006-12-08,2.2,2.25,2.15,2.2,12600,22.0,22.5,21.5,22.0,1260,0.0,1.0
2006-12-11,2.18,2.2,2.16,2.2,12055,21.8,22.0,21.6,22.0,1205.5,0.0,1.0
2006-12-12,2.15,2.18,2.15,2.15,2000,21.5,21.8,21.5,21.5,200,0.0,1.0
2006-12-13,2.18,2.18,2.15,2.18,1020,21.8,21.8,21.5,21.8,102,0.0,1.0
2006-12-14,2.0,2.15,1.9,2.15,18048,20.0,21.5,19.0,21.5,1804.8,0.0,1.0
2006-12-15,2.0,2.0,2.0,2.0,500,20.0,20.0,20.0,20.0,50,0.0,1.0
2006-12-18,1.9,2.0,1.9,1.9,5453,19.0,20.0,19.0,19.0,545.3,0.0,1.0
2006-12-19,1.84,1.9,1.8,1.89,27500,18.4,19.0,18.0,18.9,2750,0.0,1.0
2006-12-20,1.84,1.85,1.81,1.82,22700,18.4,18.5,18.1,18.2,2270,0.0,1.0
2006-12-21,1.91,2.19,1.9,1.9,68950,19.1,21.9,19.0,19.0,6895,0.0,1.0
2006-12-22,2.0,2.0,1.91,1.91,14700,20.0,20.0,19.1,19.1,1470,0.0,1.0
2006-12-26,1.96,2.05,1.96,2.0,21515,19.6,20.5,19.6,20.0,2151.5,0.0,1.0
2006-12-27,2.0,2.1,1.99,2.0,2900,20.0,21.0,19.9,20.0,290,0.0,1.0
2006-12-28,1.95,2.0,1.95,2.0,8985,19.5,20.0,19.5,20.0,898.5,0.0,1.0
2006-12-29,1.99,1.99,1.95,1.95,8650,19.9,19.9,19.5,19.5,865,0.0,1.0
2007-01-03,1.95,2.09,1.95,1.95,27163,19.5,20.9,19.5,19.5,2716.3,0.0,1.0
2007-01-04,1.93,1.95,1.93,1.95,2300,19.3,19.5,19.3,19.5,230,0.0,1.0
2007-01-05,1.93,1.95,1.93,1.95,1500,19.3,19.5,19.3,19.5,150,0.0,1.0
2007-01-08,1.94,1.96,1.93,1.93,9115,19.4,19.6,19.3,19.3,911.5,0.0,1.0
2007-01-09,1.9,1.93,1.9,1.93,15452,19.0,19.3,19.0,19.3,1545.2,0.0,1.0
2007-01-10,1.9,1.94,1.8,1.89,28084,19.0,19.4,18.0,18.9,2808.4,0.0,1.0
2007-01-11,1.79,1.92,1.79,1.92,21429,17.9,19.2,17.9,19.2,2142.9,0.0,1.0
2007-01-12,1.79,1.82,1.76,1.79,4000,17.9,18.2,17.6,17.9,400,0.0,1.0
2007-01-16,1.86,1.86,1.79,1.79,1892,18.6,18.6,17.9,17.9,189.2,0.0,1.0
2007-01-17,2.0,2.0,1.86,1.86,21319,20.0,20.0,18.6,18.6,2131.9,0.0,1.0
2007-01-18,2.0,2.0,1.96,1.98,9800,20.0,20.0,19.6,19.8,980,0.0,1.0
2007-01-19,2.02,2.04,1.97,2.0,16308,20.2,20.4,19.7,20.0,1630.8,0.0,1.0
2007-01-22,2.0,2.1,2.0,2.1,9880,20.0,21.0,20.0,21.0,988,0.0,1.0
2007-01-23,1.99,2.0,1.99,2.0,10661,19.9,20.0,19.9,20.0,1066.1,0.0,1.0
2007-01-24,2.0,2.0,1.97,2.0,4600,20.0,20.0,19.7,20.0,460,0.0,1.0
2007-01-25,1.9,1.97,1.86,1.97,33703,19.0,19.7,18.6,19.7,3370.3,0.0,1.0
2007-01-26,1.9,1.9,1.82,1.82,5350,19.0,19.0,18.2,18.2,535,0.0,1.0
2007-01-29,2.03,2.03,1.9,2.0,15274,20.3,20.3,19.0,20.0,1527.4,0.0,1.0
2007-01-30,1.98,2.1,1.98,1.99,61150,19.8,21.0,19.8,19.9,6115,0.0,1.0
2007-01-31,2.15,2.15,2.0,2.05,21100,21.5,21.5,20.0,20.5,2110,0.0,1.0
2007-02-01,2.02,2.1,2.02,2.07,7450,20.2,21.0,20.2,20.7,745,0.0,1.0
2007-02-02,2.01,2.05,2.0,2.0,4700,20.1,20.5,20.0,20.0,470,0.0,1.0
2007-02-05,2.02,2.09,2.0,2.09,13440,20.2,20.9,20.0,20.9,1344,0.0,1.0
2007-02-06,2.05,2.06,2.0,2.02,48367,20.5,20.6,20.0,20.2,4836.7,0.0,1.0
2007-02-07,2.02,2.05,2.0,2.05,21150,20.2,20.5,20.0,20.5,2115,0.0,1.0
2007-02-08,1.99,2.02,1.99,2.0,31725,19.9,20.2,19.9,20.0,3172.5,0.0,1.0
2007-02-09,1.97,2.0,1.97,1.99,9800,19.7,20.0,19.7,19.9,980,0.0,1.0
2007-02-12,2.03,2.04,1.9,1.9,29450,20.3,20.4,19.0,19.0,2945,0.0,1.0
2007-02-13,1.95,2.04,1.94,2.03,13000,19.5,20.4,19.4,20.3,1300,0.0,1.0
2007-02-14,1.97,1.97,1.97,1.97,5500,19.7,19.7,19.7,19.7,550,0.0,1.0
2007-02-15,1.94,2.0,1.94,2.0,11100,19.4,20.0,19.4,20.0,1110,0.0,1.0
2007-02-16,1.9,2.0,1.85,1.98,11775,19.0,20.0,18.5,19.8,1177.5,0.0,1.0
2007-02-20,2.03,2.05,1.88,1.9,30750,20.3,20.5,18.8,19.0,3075,0.0,1.0
2007-02-21,2.01,2.03,2.01,2.03,5700,20.1,20.3,20.1,20.3,570,0.0,1.0
2007-02-22,2.09,2.09,2.05,2.05,24061,20.9,20.9,20.5,20.5,2406.1,0.0,1.0
2007-02-23,2.12,2.12,2.09,2.09,23310,21.2,21.2,20.9,20.9,2331,0.0,1.0
2007-02-26,2.3,2.3,2.1,2.14,53176,23.0,23.0,21.0,21.4,5317.6,0.0,1.0
2007-02-27,2.4,2.42,2.23,2.325,100193,24.0,24.2,22.3,23.25,10019.3,0.0,1.0
2007-02-28,2.38,2.45,2.35,2.45,79202,23.8,24.5,23.5,24.5,7920.2,0.0,1.0
2007-03-01,2.32,2.46,2.32,2.46,52485,23.2,24.6,23.2,24.6,5248.5,0.0,1.0
2007-03-02,2.7,2.9,2.34,2.35,341555,27.0,29.0,23.4,23.5,34155.5,0.0,1.0
2007-03-05,2.9,3.25,2.7,2.7,192634,29.0,32.5,27.0,27.0,19263.4,0.0,1.0
2007-03-06,3.53,3.75,2.85,3.0,216343,35.3,37.5,28.5,30.0,21634.3,0.0,1.0
2007-03-07,3.2,3.62,3.15,3.5,124038,32.0,36.2,31.5,35.0,12403.8,0.0,1.0
2007-03-08,3.1,3.25,3.1,3.18,78983,31.0,32.5,31.0,31.8,7898.3,0.0,1.0
2007-03-09,3.2,3.2,3.11,3.11,19996,32.0,32.0,31.1,31.1,1999.6,0.0,1.0
2007-03-12,3.48,3.5,3.2,3.2,50442,34.8,35.0,32.0,32.0,5044.2,0.0,1.0
2007-03-13,3.42,3.48,3.35,3.48,37333,34.2,34.8,33.5,34.8,3733.3,0.0,1.0
2007-03-14,3.39,3.42,3.25,3.42,18800,33.9,34.2,32.5,34.2,1880,0.0,1.0
2007-03-15,3.32,3.35,3.32,3.35,21900,33.2,33.5,33.2,33.5,2190,0.0,1.0
2007-03-16,3.31,3.32,3.26,3.32,18715,33.1,33.2,32.6,33.2,1871.5,0.0,1.0
2007-03-19,3.45,3.45,3.25,3.31,39215,34.5,34.5,32.5,33.1,3921.5,0.0,1.0
2007-03-20,3.42,3.45,3.4,3.44,13058,34.2,34.5,34.0,34.4,1305.8,0.0,1.0
2007-03-21,3.3,3.43,3.3,3.42,11020,33.0,34.3,33.0,34.2,1102,0.0,1.0
2007-03-22,3.55,3.55,3.36,3.43,37310,35.5,35.5,33.6,34.3,3731,0.0,1.0
2007-03-23,4.1,4.2,3.55,3.57,191887,41.0,42.0,35.5,35.7,19188.7,0.0,1.0
2007-03-26,4.05,4.1,4.0,4.02,50504,40.5,41.0,40.0,40.2,5050.4,0.0,1.0
2007-03-27,4.0,4.05,3.95,4.02,40500,40.0,40.5,39.5,40.2,4050,0.0,1.0
2007-03-28,4.0,4.0,3.91,4.0,44176,40.0,40.0,39.1,40.0,4417.6,0.0,1.0
2007-03-29,4.03,4.04,3.95,3.95,21527,40.3,40.4,39.5,39.5,2152.7,0.0,1.0
2007-03-30,4.05,4.05,3.98,4.02,61470,40.5,40.5,39.8,40.2,6147,0.0,1.0
2007-04-02,4.02,4.05,4.0,4.03,7693,40.2,40.5,40.0,40.3,769.3,0.0,1.0
2007-04-03,4.05,4.1,4.02,4.03,28177,40.5,41.0,40.2,40.3,2817.7,0.0,1.0
2007-04-04,4.05,4.05,4.0,4.02,6501,40.5,40.5,40.0,40.2,650.1,0.0,1.0
2007-04-05,4.0,4.05,3.94,4.05,15265,40.0,40.5,39.4,40.5,1526.5,0.0,1.0
2007-04-09,3.9,4.05,3.8,4.01,56074,39.0,40.5,38.0,40.1,5607.4,0.0,1.0
2007-04-10,3.87,3.9,3.8,3.89,27685,38.7,39.0,38.0,38.9,2768.5,0.0,1.0
2007-04-11,3.95,3.95,3.82,3.88,16830,39.5,39.5,38.2,38.8,1683,0.0,1.0
2007-04-12,4.0,4.03,3.9,3.95,23530,40.0,40.3,39.0,39.5,2353,0.0,1.0
2007-04-13,4.0,4.0,4.0,4.0,9734,40.0,40.0,40.0,40.0,973.4,0.0,1.0
2007-04-16,4.0,4.0,3.9,4.0,18766,40.0,40.0,39.0,40.0,1876.6,0.0,1.0
2007-04-17,3.95,4.03,3.95,4.0,29610,39.5,40.3,39.5,40.0,2961,0.0,1.0
2007-04-18,3.93,4.0,3.93,3.93,6800,39.3,40.0,39.3,39.3,680,0.0,1.0
2007-04-19,3.87,4.0,3.87,4.0,12170,38.7,40.0,38.7,40.0,1217,0.0,1.0
2007-04-20,4.0,4.0,3.95,4.0,15029,40.0,40.0,39.5,40.0,1502.9,0.0,1.0
2007-04-23,3.98,4.0,3.81,4.0,21547,39.8,40.0,38.1,40.0,2154.7,0.0,1.0
2007-04-24,3.86,3.95,3.85,3.95,16250,38.6,39.5,38.5,39.5,1625,0.0,1.0
2007-04-25,3.82,3.95,3.82,3.85,12300,38.2,39.5,38.2,38.5,1230,0.0,1.0
2007-04-26,4.0,4.0,3.9,3.95,14796,40.0,40.0,39.0,39.5,1479.6,0.0,1.0
2007-04-27,3.97,3.97,3.9,3.97,23250,39.7,39.7,39.0,39.7,2325,0.0,1.0
2007-04-30,3.95,4.0,3.95,4.0,11575,39.5,40.0,39.5,40.0,1157.5,0.0,1.0
2007-05-01,3.88,4.0,3.87,4.0,10660,38.8,40.0,38.7,40.0,1066,0.0,1.0
2007-05-02,3.95,4.0,3.85,3.9,13066,39.5,40.0,38.5,39.0,1306.6,0.0,1.0
2007-05-03,3.95,4.0,3.95,4.0,4050,39.5,40.0,39.5,40.0,405,0.0,1.0
2007-05-04,3.75,3.95,3.65,3.95,41450,37.5,39.5,36.5,39.5,4145,0.0,1.0
2007-05-07,3.75,3.75,3.55,3.55,19852,37.5,37.5,35.5,35.5,1985.2,0.0,1.0
2007-05-08,3.58,3.8,3.58,3.75,21000,35.8,38.0,35.8,37.5,2100,0.0,1.0
2007-05-09,3.71,3.71,3.6,3.7,11830,37.1,37.1,36.0,37.0,1183,0.0,1.0
2007-05-10,3.7,3.75,3.7,3.7,7100,37.0,37.5,37.0,37.0,710,0.0,1.0
2007-05-11,3.6,3.75,3.6,3.75,8900,36.0,37.5,36.0,37.5,890,0.0,1.0
2007-05-14,3.72,3.73,3.6,3.65,30951,37.2,37.3,36.0,36.5,3095.1,0.0,1.0
2007-05-15,3.6,3.7,3.6,3.7,33076,36.0,37.0,36.0,37.0,3307.6,0.0,1.0
2007-05-16,3.58,3.6,3.55,3.6,12655,35.8,36.0,35.5,36.0,1265.5,0.0,1.0
2007-05-17,3.45,3.58,3.27,3.58,40150,34.5,35.8,32.7,35.8,4015,0.0,1.0
2007-05-18,3.47,3.5,3.45,3.45,2895,34.7,35.0,34.5,34.5,289.5,0.0,1.0
2007-05-21,3.28,3.45,3.28,3.45,14245,32.8,34.5,32.8,34.5,1424.5,0.0,1.0
2007-05-22,3.73,3.75,3.28,3.28,23830,37.3,37.5,32.8,32.8,2383,0.0,1.0
2007-05-23,4.01,4.03,3.75,3.75,37183,40.1,40.3,37.5,37.5,3718.3,0.0,1.0
2007-05-24,3.95,4.05,3.9,4.05,16357,39.5,40.5,39.0,40.5,1635.7,0.0,1.0
2007-05-25,4.05,4.05,4.0,4.0,24875,40.5,40.5,40.0,40.0,2487.5,0.0,1.0
2007-05-29,3.9,4.05,3.75,4.0,9700,39.0,40.5,37.5,40.0,970,0.0,1.0
2007-05-30,4.4,4.4,3.9,3.9,53115,44.0,44.0,39.0,39.0,5311.5,0.0,1.0
2007-05-31,4.6,4.7,4.2,4.45,63301,46.0,47.0,42.0,44.5,6330.1,0.0,1.0
2007-06-01,4.5,4.65,4.5,4.6,27280,45.0,46.5,45.0,46.0,2728,0.0,1.0
2007-06-04,4.5,4.5,4.45,4.5,12985,45.0,45.0,44.5,45.0,1298.5,0.0,1.0
2007-06-05,4.32,4.45,4.2,4.45,20280,43.2,44.5,42.0,44.5,2028,0.0,1.0
2007-06-06,4.35,4.35,4.32,4.32,14365,43.5,43.5,43.2,43.2,1436.5,0.0,1.0
2007-06-07,4.25,4.35,4.2,4.35,8650,42.5,43.5,42.0,43.5,865,0.0,1.0
2007-06-08,4.22,4.3,4.22,4.25,19635,42.2,43.0,42.2,42.5,1963.5,0.0,1.0
2007-06-11,4.2,4.25,4.2,4.2,3800,42.0,42.5,42.0,42.0,380,0.0,1.0
2007-06-12,4.0,4.15,3.925,4.15,69400,40.0,41.5,39.25,41.5,6940,0.0,1.0
2007-06-13,4.0,4.02,3.97,4.0,4800,40.0,40.2,39.7,40.0,480,0.0,1.0
2007-06-14,4.05,4.07,4.02,4.02,15060,40.5,40.7,40.2,40.2,1506,0.0,1.0
2007-06-15,4.05,4.15,4.0,4.05,41763,40.5,41.5,40.0,40.5,4176.3,0.0,1.0
2007-06-18,4.05,4.1,4.0,4.1,8400,40.5,41.0,40.0,41.0,840,0.0,1.0
2007-06-19,4.05,4.05,3.98,4.05,4475,40.5,40.5,39.8,40.5,447.5,0.0,1.0
2007-06-20,4.0,4.05,4.0,4.0,8800,40.0,40.5,40.0,40.0,880,0.0,1.0
2007-06-21,4.4,4.4,4.05,4.05,33446,44.0,44.0,40.5,40.5,3344.6,0.0,1.0
2007-06-22,4.25,4.4,4.1,4.35,66664,42.5,44.0,41.0,43.5,6666.4,0.0,1.0
2007-06-25,4.15,4.25,4.05,4.2,6721,41.5,42.5,40.5,42.0,672.1,0.0,1.0
2007-06-26,4.18,4.4,4.1,4.15,11778,41.8,44.0,41.0,41.5,1177.8,0.0,1.0
2007-06-27,4.35,4.35,4.18,4.18,12775,43.5,43.5,41.8,41.8,1277.5,0.0,1.0
2007-06-28,4.3,4.3,4.23,4.26,45775,43.0,43.0,42.3,42.6,4577.5,0.0,1.0
2007-06-29,4.33,4.4,4.24,4.25,116243,43.3,44.0,42.4,42.5,11624.3,0.0,1.0
2007-07-02,4.25,4.35,4.25,4.35,6221,42.5,43.5,42.5,43.5,622.1,0.0,1.0
2007-07-03,4.25,4.35,4.24,4.35,8505,42.5,43.5,42.4,43.5,850.5,0.0,1.0
2007-07-05,4.25,4.25,4.21,4.21,2718,42.5,42.5,42.1,42.1,271.8,0.0,1.0
2007-07-06,4.3,4.4,4.2,4.21,15000,43.0,44.0,42.0,42.1,1500,0.0,1.0
2007-07-09,4.4,4.42,4.25,4.3,143605,44.0,44.2,42.5,43.0,14360.5,0.0,1.0
2007-07-10,4.2,4.45,4.2,4.45,41277,42.0,44.5,42.0,44.5,4127.7,0.0,1.0
2007-07-11,4.25,4.32,4.15,4.25,16815,42.5,43.2,41.5,42.5,1681.5,0.0,1.0
2007-07-12,4.35,4.45,4.25,4.25,170866,43.5,44.5,42.5,42.5,17086.6,0.0,1.0
2007-07-13,4.7,4.74,4.35,4.35,299083,47.0,47.4,43.5,43.5,29908.3,0.0,1.0
2007-07-16,5.4,5.45,4.75,4.75,156616,54.0,54.5,47.5,47.5,15661.6,0.0,1.0
2007-07-17,5.3,5.51,5.1,5.25,137400,53.0,55.1,51.0,52.5,13740,0.0,1.0
2007-07-18,5.2,5.37,5.11,5.33,33617,52.0,53.7,51.1,53.3,3361.7,0.0,1.0
2007-07-19,5.39,5.4,5.05,5.05,61195,53.9,54.0,50.5,50.5,6119.5,0.0,1.0
2007-07-20,5.35,5.4,5.25,5.4,25332,53.5,54.0,52.5,54.0,2533.2,0.0,1.0
2007-07-23,5.31,5.45,5.2,5.3,46426,53.1,54.5,52.0,53.0,4642.6,0.0,1.0
2007-07-24,5.1,5.4,5.05,5.4,17234,51.0,54.0,50.5,54.0,1723.4,0.0,1.0
2007-07-25,5.05,5.15,5.05,5.15,23312,50.5,51.5,50.5,51.5,2331.2,0.0,1.0
2007-07-26,5.15,5.15,4.97,5.15,41408,51.5,51.5,49.7,51.5,4140.8,0.0,1.0
2007-07-27,5.21,5.25,5.11,5.25,7490,52.1,52.5,51.1,52.5,749,0.0,1.0
2007-07-30,5.3,5.45,5.25,5.45,26674,53.0,54.5,52.5,54.5,2667.4,0.0,1.0
2007-07-31,5.15,5.31,5.08,5.31,22870,51.5,53.1,50.8,53.1,2287,0.0,1.0
2007-08-01,5.15,5.2,5.15,5.15,27808,51.5,52.0,51.5,51.5,2780.8,0.0,1.0
2007-08-02,5.2,5.2,5.08,5.15,41725,52.0,52.0,50.8,51.5,4172.5,0.0,1.0
2007-08-03,5.15,5.2,5.15,5.2,1400,51.5,52.0,51.5,52.0,140,0.0,1.0
2007-08-06,5.15,5.15,5.05,5.15,22114,51.5,51.5,50.5,51.5,2211.4,0.0,1.0
2007-08-07,5.1,5.15,5.1,5.1,8075,51.0,51.5,51.0,51.0,807.5,0.0,1.0
2007-08-08,5.2,5.2,5.12,5.2,55580,52.0,52.0,51.2,52.0,5558,0.0,1.0
2007-08-09,5.13,5.2,5.1,5.2,23023,51.3,52.0,51.0,52.0,2302.3,0.0,1.0
2007-08-10,5.25,5.25,4.75,5.1,90675,52.5,52.5,47.5,51.0,9067.5,0.0,1.0
2007-08-13,5.0,5.25,5.0,5.25,12887,50.0,52.5,50.0,52.5,1288.7,0.0,1.0
2007-08-14,4.75,5.1,4.5,4.95,29075,47.5,51.0,45.0,49.5,2907.5,0.0,1.0
2007-08-15,4.75,4.75,4.6,4.6,11500,47.5,47.5,46.0,46.0,1150,0.0,1.0
2007-08-16,4.6,4.65,4.5,4.61,24067,46.0,46.5,45.0,46.1,2406.7,0.0,1.0
2007-08-17,4.55,4.65,4.5,4.6,14675,45.5,46.5,45.0,46.0,1467.5,0.0,1.0
2007-08-20,4.6,4.6,4.5,4.6,16450,46.0,46.0,45.0,46.0,1645,0.0,1.0
2007-08-21,4.6,4.65,4.5,4.55,7350,46.0,46.5,45.0,45.5,735,0.0,1.0
2007-08-22,4.8,4.8,4.6,4.6,31770,48.0,48.0,46.0,46.0,3177,0.0,1.0
2007-08-23,5.25,5.25,4.9,4.9,80962,52.5,52.5,49.0,49.0,8096.2,0.0,1.0
2007-08-24,4.9,5.25,4.9,5.25,37805,49.0,52.5,49.0,52.5,3780.5,0.0,1.0
2007-08-27,4.85,4.93,4.6,4.93,15080,48.5,49.3,46.0,49.3,1508,0.0,1.0
2007-08-28,4.74,4.85,4.6,4.85,5940,47.4,48.5,46.0,48.5,594,0.0,1.0
2007-08-29,4.9,4.95,4.5,4.6,26905,49.0,49.5,45.0,46.0,2690.5,0.0,1.0
2007-08-30,5.2,5.2,5.0,5.0,47753,52.0,52.0,50.0,50.0,4775.3,0.0,1.0
2007-08-31,5.25,5.28,4.2,5.25,84400,52.5,52.8,42.0,52.5,8440,0.0,1.0
2007-09-04,5.29,5.29,5.0,5.0,26656,52.9,52.9,50.0,50.0,2665.6,0.0,1.0
2007-09-05,5.2,5.3,5.11,5.3,5235,52.0,53.0,51.1,53.0,523.5,0.0,1.0
2007-09-06,5.24,5.25,5.1,5.2,20150,52.4,52.5,51.0,52.0,2015,0.0,1.0
2007-09-07,5.15,5.25,5.15,5.2,20360,51.5,52.5,51.5,52.0,2036,0.0,1.0
2007-09-10,5.3,5.31,5.11,5.11,38085,53.0,53.1,51.1,51.1,3808.5,0.0,1.0
2007-09-11,5.2,5.3,5.2,5.3,13932,52.0,53.0,52.0,53.0,1393.2,0.0,1.0
2007-09-12,5.2,5.2,5.1,5.1,11181,52.0,52.0,51.0,51.0,1118.1,0.0,1.0
2007-09-13,5.34,5.385,5.2,5.2,41231,53.4,53.85,52.0,52.0,4123.1,0.0,1.0
2007-09-14,5.3,5.34,5.26,5.34,31485,53.0,53.4,52.6,53.4,3148.5,0.0,1.0
2007-09-17,5.48,5.49,5.35,5.38,65800,54.8,54.9,53.5,53.8,6580,0.0,1.0
2007-09-18,5.4,5.5,5.21,5.42,42307,54.0,55.0,52.1,54.2,4230.7,0.0,1.0
2007-09-19,5.3,5.4,5.1,5.21,53142,53.0,54.0,51.0,52.1,5314.2,0.0,1.0
2007-09-20,5.35,5.4,5.15,5.35,35000,53.5,54.0,51.5,53.5,3500,0.0,1.0
2007-09-21,5.25,5.4,5.25,5.4,38925,52.5,54.0,52.5,54.0,3892.5,0.0,1.0
2007-09-24,5.25,5.5,5.25,5.25,174120,52.5,55.0,52.5,52.5,17412,0.0,1.0
2007-09-25,5.25,5.3,5.05,5.1,52591,52.5,53.0,50.5,51.0,5259.1,0.0,1.0
2007-09-26,5.345,5.4,5.2,5.4,20726,53.45,54.0,52.0,54.0,2072.6,0.0,1.0
2007-09-27,5.35,5.45,5.3,5.35,52940,53.5,54.5,53.0,53.5,5294,0.0,1.0
2007-09-28,5.4,5.44,5.12,5.27,27016,54.0,54.4,51.2,52.7,2701.6,0.0,1.0
2007-10-01,5.4,5.4,5.25,5.4,5630,54.0,54.0,52.5,54.0,563,0.0,1.0
2007-10-02,5.35,5.4,5.25,5.25,14696,53.5,54.0,52.5,52.5,1469.6,0.0,1.0
2007-10-03,5.34,5.35,5.25,5.25,13121,53.4,53.5,52.5,52.5,1312.1,0.0,1.0
2007-10-04,5.25,5.3,5.25,5.3,12200,52.5,53.0,52.5,53.0,1220,0.0,1.0
2007-10-05,5.25,5.35,5.25,5.35,16400,52.5,53.5,52.5,53.5,1640,0.0,1.0
2007-10-08,5.35,5.35,5.3,5.3,23524,53.5,53.5,53.0,53.0,2352.4,0.0,1.0
2007-10-09,5.285,5.35,5.22,5.35,7150,52.85,53.5,52.2,53.5,715,0.0,1.0
2007-10-10,5.5,5.545,5.28,5.29,102090,55.0,55.45,52.8,52.9,10209,0.0,1.0
2007-10-11,5.49,5.49,5.25,5.41,74616,54.9,54.9,52.5,54.1,7461.6,0.0,1.0
2007-10-12,5.67,5.7,5.49,5.49,123895,56.7,57.0,54.9,54.9,12389.5,0.0,1.0
2007-10-15,5.63,5.8,5.53,5.7,94929,56.3,58.0,55.3,57.0,9492.9,0.0,1.0
2007-10-16,5.78,5.95,5.68,5.69,53203,57.8,59.5,56.8,56.9,5320.3,0.0,1.0
2007-10-17,6.3,6.3,5.85,5.9,86342,63.0,63.0,58.5,59.0,8634.2,0.0,1.0
2007-10-18,7.4,7.5,6.35,6.44,143323,74.0,75.0,63.5,64.4,14332.3,0.0,1.0
2007-10-19,7.75,8.25,7.39,7.4,163422,77.5,82.5,73.9,74.0,16342.2,0.0,1.0
2007-10-22,8.1,8.12,7.8,7.95,118738,81.0,81.2,78.0,79.5,11873.8,0.0,1.0
2007-10-23,8.4,8.48,8.1,8.1,110705,84.0,84.8,81.0,81.0,11070.5,0.0,1.0
2007-10-24,8.0,8.45,7.2,8.45,119221,80.0,84.5,72.0,84.5,11922.1,0.0,1.0
2007-10-25,7.8,8.0,7.5,7.85,29045,78.0,80.0,75.0,78.5,2904.5,0.0,1.0
2007-10-26,7.9,8.0,7.7,7.9,9273,79.0,80.0,77.0,79.0,927.3,0.0,1.0
2007-10-29,8.69,8.7,8.0,8.0,84102,86.9,87.0,80.0,80.0,8410.2,0.0,1.0
2007-10-30,9.7,9.9,8.4,8.7,268658,97.0,99.0,84.0,87.0,26865.8,0.0,1.0
2007-10-31,10.05,10.2,9.65,9.95,154635,100.5,102.0,96.5,99.5,15463.5,0.0,1.0
2007-11-01,9.8,10.2,9.2,10.2,63196,98.0,102.0,92.0,102.0,6319.6,0.0,1.0
2007-11-02,9.8,9.9,9.5,9.75,28396,98.0,99.0,95.0,97.5,2839.6,0.0,1.0
2007-11-05,10.93,10.95,9.7,9.7,63744,109.3,109.5,97.0,97.0,6374.4,0.0,1.0
2007-11-06,11.96,12.23,10.915,11.0,204039,119.6,122.3,109.15,110.0,20403.9,0.0,1.0
2007-11-07,11.95,12.15,11.0,12.15,81883,119.5,121.5,110.0,121.5,8188.3,0.0,1.0
2007-11-08,10.6,11.95,9.26,11.8,147497,106.0,119.5,92.6,118.0,14749.7,0.0,1.0
2007-11-09,11.3,11.4,9.5,10.6,49871,113.0,114.0,95.0,106.0,4987.1,0.0,1.0
2007-11-12,10.85,11.5,10.65,11.5,47895,108.5,115.0,106.5,115.0,4789.5,0.0,1.0
2007-11-13,11.05,11.15,10.95,11.15,33027,110.5,111.5,109.5,111.5,3302.7,0.0,1.0
2007-11-14,10.75,11.05,10.75,11.05,32867,107.5,110.5,107.5,110.5,3286.7,0.0,1.0
2007-11-15,10.85,11.05,10.75,10.85,23656,108.5,110.5,107.5,108.5,2365.6,0.0,1.0
2007-11-16,11.1,11.1,10.8,10.9,13837,111.0,111.0,108.0,109.0,1383.7,0.0,1.0
2007-11-19,10.7,11.1,10.25,11.1,30079,107.0,111.0,102.5,111.0,3007.9,0.0,1.0
2007-11-20,10.2,10.7,10.05,10.7,54066,102.0,107.0,100.5,107.0,5406.6,0.0,1.0
2007-11-21,10.0,10.2,8.7,10.15,72708,100.0,102.0,87.0,101.5,7270.8,0.0,1.0
2007-11-23,10.73,10.75,9.7,10.05,13091,107.3,107.5,97.0,100.5,1309.1,0.0,1.0
2007-11-26,10.12,10.7,10.1,10.35,28703,101.2,107.0,101.0,103.5,2870.3,0.0,1.0
2007-11-27,9.9,10.2,9.45,10.12,29500,99.0,102.0,94.5,101.2,2950,0.0,1.0
2007-11-28,9.85,10.2,9.65,10.1,30580,98.5,102.0,96.5,101.0,3058,0.0,1.0
2007-11-29,9.75,9.75,9.54,9.75,24748,97.5,97.5,95.4,97.5,2474.8,0.0,1.0
2007-11-30,9.9,9.9,9.22,9.65,39796,99.0,99.0,92.2,96.5,3979.6,0.0,1.0
2007-12-03,9.5,9.95,9.35,9.5,11595,95.0,99.5,93.5,95.0,1159.5,0.0,1.0
2007-12-04,9.75,9.85,9.45,9.45,8579,97.5,98.5,94.5,94.5,857.9,0.0,1.0
2007-12-05,9.55,9.83,9.51,9.75,22325,95.5,98.3,95.1,97.5,2232.5,0.0,1.0
2007-12-06,9.8,9.95,9.4,9.5,27012,98.0,99.5,94.0,95.0,2701.2,0.0,1.0
2007-12-07,9.5,9.8,9.3,9.3,24645,95.0,98.0,93.0,93.0,2464.5,0.0,1.0
2007-12-10,11.3,11.65,9.51,10.0,65289,113.0,116.5,95.1,100.0,6528.9,0.0,1.0
2007-12-11,11.25,11.5,11.1,11.2,12565,112.5,115.0,111.0,112.0,1256.5,0.0,1.0
2007-12-12,11.0,11.3,11.0,11.25,39328,110.0,113.0,110.0,112.5,3932.8,0.0,1.0
2007-12-13,11.0,11.3,10.5,11.0,49354,110.0,113.0,105.0,110.0,4935.4,0.0,1.0
2007-12-14,11.15,11.2,11.0,11.1,30312,111.5,112.0,110.0,111.0,3031.2,0.0,1.0
2007-12-17,10.9,11.15,10.7,11.15,21568,109.0,111.5,107.0,111.5,2156.8,0.0,1.0
2007-12-18,11.0,11.1,10.82,10.85,18197,110.0,111.0,108.2,108.5,1819.7,0.0,1.0
2007-12-19,10.9,11.0,10.8,11.0,9753,109.0,110.0,108.0,110.0,975.3,0.0,1.0
2007-12-20,11.1,11.1,10.85,10.9,9600,111.0,111.0,108.5,109.0,960,0.0,1.0
2007-12-21,11.05,11.25,11.05,11.15,20832,110.5,112.5,110.5,111.5,2083.2,0.0,1.0
2007-12-24,11.05,11.55,10.95,10.95,18800,110.5,115.5,109.5,109.5,1880,0.0,1.0
2007-12-26,11.25,11.4,11.05,11.4,2400,112.5,114.0,110.5,114.0,240,0.0,1.0
2007-12-27,12.0,12.1,11.2,11.2,24453,120.0,121.0,112.0,112.0,2445.3,0.0,1.0
2007-12-28,13.5,13.55,12.2,12.25,77703,135.0,135.5,122.0,122.5,7770.3,0.0,1.0
2007-12-31,14.3,14.5,13.0,13.0,51791,143.0,145.0,130.0,130.0,5179.1,0.0,1.0
2008-01-02,13.9,14.45,13.7,14.05,55099,139.0,144.5,137.0,140.5,5509.9,0.0,1.0
2008-01-03,13.16,14.0,13.01,13.5,24525,131.6,140.0,130.1,135.0,2452.5,0.0,1.0
2008-01-04,12.75,13.005,11.75,13.005,80472,127.5,130.05,117.5,130.05,8047.2,0.0,1.0
2008-01-07,12.4,12.75,12.4,12.75,16377,124.0,127.5,124.0,127.5,1637.7,0.0,1.0
2008-01-08,12.4,12.55,11.5,12.55,23569,124.0,125.5,115.0,125.5,2356.9,0.0,1.0
2008-01-09,12.0,12.55,11.55,12.55,30784,120.0,125.5,115.5,125.5,3078.4,0.0,1.0
2008-01-10,11.8,12.02,11.7,11.7,16035,118.0,120.2,117.0,117.0,1603.5,0.0,1.0
2008-01-11,12.4,12.5,11.95,11.95,8590,124.0,125.0,119.5,119.5,859,0.0,1.0
2008-01-14,12.85,13.0,12.5,12.8,38545,128.5,130.0,125.0,128.0,3854.5,0.0,1.0
2008-01-15,12.0,13.25,12.0,13.015,24396,120.0,132.5,120.0,130.15,2439.6,0.0,1.0
2008-01-16,10.9,12.0,10.2,12.0,88251,109.0,120.0,102.0,120.0,8825.1,0.0,1.0
2008-01-17,11.0,12.0,10.45,11.33,40622,110.0,120.0,104.5,113.3,4062.2,0.0,1.0
2008-01-18,11.3,11.65,10.85,11.3,13854,113.0,116.5,108.5,113.0,1385.4,0.0,1.0
2008-01-22,11.25,11.25,10.17,10.55,76833,112.5,112.5,101.7,105.5,7683.3,0.0,1.0
2008-01-23,11.2,11.2,10.3,10.45,33655,112.0,112.0,103.0,104.5,3365.5,0.0,1.0
2008-01-24,11.15,11.25,10.82,11.19,30060,111.5,112.5,108.2,111.9,3006,0.0,1.0
2008-01-25,11.2,11.8,11.15,11.8,14569,112.0,118.0,111.5,118.0,1456.9,0.0,1.0
2008-01-28,11.4,11.5,11.2,11.225,24134,114.0,115.0,112.0,112.25,2413.4,0.0,1.0
2008-01-29,11.4,11.5,11.05,11.3,13941,114.0,115.0,110.5,113.0,1394.1,0.0,1.0
2008-01-30,11.25,11.4,11.05,11.4,13574,112.5,114.0,110.5,114.0,1357.4,0.0,1.0
2008-01-31,11.25,11.25,11.0,11.25,32896,112.5,112.5,110.0,112.5,3289.6,0.0,1.0
2008-02-01,11.2,11.35,11.0,11.2,20205,112.0,113.5,110.0,112.0,2020.5,0.0,1.0
2008-02-04,11.25,11.3,11.15,11.15,13130,112.5,113.0,111.5,111.5,1313,0.0,1.0
2008-02-05,11.1,11.2,11.0,11.01,9761,111.0,112.0,110.0,110.1,976.1,0.0,1.0
2008-02-06,11.2,11.3,11.1,11.25,22300,112.0,113.0,111.0,112.5,2230,0.0,1.0
2008-02-07,11.0,11.15,10.95,11.15,22706,110.0,111.5,109.5,111.5,2270.6,0.0,1.0
2008-02-08,10.8,11.0,10.6,11.0,26855,108.0,110.0,106.0,110.0,2685.5,0.0,1.0
2008-02-11,10.7,10.7,10.6,10.6,10850,107.0,107.0,106.0,106.0,1085,0.0,1.0
2008-02-12,10.6,10.7,10.5,10.65,16941,106.0,107.0,105.0,106.5,1694.1,0.0,1.0
2008-02-13,10.55,10.75,8.5,10.65,138713,105.5,107.5,85.0,106.5,13871.3,0.0,1.0
2008-02-14,10.3,10.5,10.0,10.5,59362,103.0,105.0,100.0,105.0,5936.2,0.0,1.0
2008-02-15,10.05,10.3,8.55,10.3,67667,100.5,103.0,85.5,103.0,6766.7,0.0,1.0
2008-02-19,9.2,9.5,8.85,9.5,104291,92.0,95.0,88.5,95.0,10429.1,0.0,1.0
2008-02-20,10.0,10.0,8.45,9.2,104378,100.0,100.0,84.5,92.0,10437.8,0.0,1.0
2008-02-21,10.0,10.01,9.15,9.15,24579,100.0,100.1,91.5,91.5,2457.9,0.0,1.0
2008-02-22,9.8,10.0,9.5,9.5,10350,98.0,100.0,95.0,95.0,1035,0.0,1.0
2008-02-25,9.9,9.95,9.5,9.6,19174,99.0,99.5,95.0,96.0,1917.4,0.0,1.0
2008-02-26,10.8,10.9,9.75,9.75,45510,108.0,109.0,97.5,97.5,4551,0.0,1.0
2008-02-27,10.75,10.75,10.35,10.7,6955,107.5,107.5,103.5,107.0,695.5,0.0,1.0
2008-02-28,11.05,11.1,10.75,10.75,63592,110.5,111.0,107.5,107.5,6359.2,0.0,1.0
2008-02-29,11.0,11.0,10.75,10.95,13450,110.0,110.0,107.5,109.5,1345,0.0,1.0
2008-03-03,10.5,11.0,10.25,11.0,32978,105.0,110.0,102.5,110.0,3297.8,0.0,1.0
2008-03-04,10.6,10.75,10.2,10.5,18747,106.0,107.5,102.0,105.0,1874.7,0.0,1.0
2008-03-05,10.74,11.0,10.5,10.5,48787,107.4,110.0,105.0,105.0,4878.7,0.0,1.0
2008-03-06,10.7,10.95,10.55,10.95,38040,107.0,109.5,105.5,109.5,3804,0.0,1.0
2008-03-07,10.51,11.0,10.51,10.7,37348,105.1,110.0,105.1,107.0,3734.8,0.0,1.0
2008-03-10,10.3,10.6,9.8,10.5,55370,103.0,106.0,98.0,105.0,5537,0.0,1.0
2008-03-11,10.05,10.4,9.97,10.3,35473,100.5,104.0,99.7,103.0,3547.3,0.0,1.0
2008-03-12,10.25,10.4,10.0,10.4,22433,102.5,104.0,100.0,104.0,2243.3,0.0,1.0
2008-03-13,11.0,11.0,10.05,10.25,24780,110.0,110.0,100.5,102.5,2478,0.0,1.0
2008-03-14,10.7,11.0,10.35,10.85,11320,107.0,110.0,103.5,108.5,1132,0.0,1.0
2008-03-17,10.2,10.4,9.97,10.4,29470,102.0,104.0,99.7,104.0,2947,0.0,1.0
2008-03-18,10.5,10.5,10.2,10.2,20485,105.0,105.0,102.0,102.0,2048.5,0.0,1.0
2008-03-19,10.5,10.701,10.3,10.7,22235,105.0,107.01,103.0,107.0,2223.5,0.0,1.0
2008-03-20,10.69,10.7,10.25,10.5,25500,106.9,107.0,102.5,105.0,2550,0.0,1.0
2008-03-24,10.5,10.75,10.35,10.7,12700,105.0,107.5,103.5,107.0,1270,0.0,1.0
2008-03-25,10.4,10.55,10.3,10.55,16069,104.0,105.5,103.0,105.5,1606.9,0.0,1.0
2008-03-26,10.1,10.4,10.0,10.4,40403,101.0,104.0,100.0,104.0,4040.3,0.0,1.0
2008-03-27,10.3,10.3,9.9,10.1,25511,103.0,103.0,99.0,101.0,2551.1,0.0,1.0
2008-03-28,10.4,10.4,10.25,10.3,9080,104.0,104.0,102.5,103.0,908,0.0,1.0
2008-03-31,10.55,10.7,10.3,10.4,12437,105.5,107.0,103.0,104.0,1243.7,0.0,1.0
2008-04-01,10.25,10.55,9.85,10.55,27147,102.5,105.5,98.5,105.5,2714.7,0.0,1.0
2008-04-02,10.68,10.75,10.05,10.25,23625,106.8,107.5,100.5,102.5,2362.5,0.0,1.0
2008-04-03,10.2,10.5,9.9,10.5,26298,102.0,105.0,99.0,105.0,2629.8,0.0,1.0
2008-04-04,10.15,10.3,10.0,10.1,26650,101.5,103.0,100.0,101.0,2665,0.0,1.0
2008-04-07,9.85,10.1,9.53,10.01,38978,98.5,101.0,95.3,100.1,3897.8,0.0,1.0
2008-04-08,9.52,9.7,9.2,9.5,25640,95.2,97.0,92.0,95.0,2564,0.0,1.0
2008-04-09,9.25,9.45,9.05,9.45,47997,92.5,94.5,90.5,94.5,4799.7,0.0,1.0
2008-04-10,9.0,9.3,8.46,9.3,83834,90.0,93.0,84.6,93.0,8383.4,0.0,1.0
2008-04-11,9.4,10.0,8.4,8.75,90379,94.0,100.0,84.0,87.5,9037.9,0.0,1.0
2008-04-14,9.9,9.95,9.15,9.3,41150,99.0,99.5,91.5,93.0,4115,0.0,1.0
2008-04-15,9.95,10.0,9.85,9.95,22689,99.5,100.0,98.5,99.5,2268.9,0.0,1.0
2008-04-16,10.25,10.25,9.8,9.95,49495,102.5,102.5,98.0,99.5,4949.5,0.0,1.0
2008-04-17,10.1,10.25,9.9,10.2,16091,101.0,102.5,99.0,102.0,1609.1,0.0,1.0
2008-04-18,10.95,11.15,10.25,10.25,135630,109.5,111.5,102.5,102.5,13563,0.0,1.0
2008-04-21,11.15,11.25,11.0,11.05,88582,111.5,112.5,110.0,110.5,8858.2,0.0,1.0
2008-04-22,11.1,11.17,11.05,11.1,61798,111.0,111.7,110.5,111.0,6179.8,0.0,1.0
2008-04-23,11.43,11.5,11.1,11.2,130436,114.3,115.0,111.0,112.0,13043.6,0.0,1.0
2008-04-24,12.25,12.5,11.35,11.49,81087,122.5,125.0,113.5,114.9,8108.7,0.0,1.0
2008-04-25,13.0,13.38,12.15,12.15,182687,130.0,133.8,121.5,121.5,18268.7,0.0,1.0
2008-04-28,13.6,13.7,12.99,13.0,115261,136.0,137.0,129.9,130.0,11526.1,0.0,1.0
2008-04-29,14.25,14.25,13.25,13.7,127103,142.5,142.5,132.5,137.0,12710.3,0.0,1.0
2008-04-30,14.2,14.25,13.8,14.25,79987,142.0,142.5,138.0,142.5,7998.7,0.0,1.0
2008-05-01,14.0,14.2,12.9,14.2,134351,140.0,142.0,129.0,142.0,13435.1,0.0,1.0
2008-05-02,13.95,14.17,13.6,14.17,35314,139.5,141.7,136.0,141.7,3531.4,0.0,1.0
2008-05-05,13.55,14.0,13.55,14.0,21444,135.5,140.0,135.5,140.0,2144.4,0.0,1.0
2008-05-06,13.9,14.02,13.6,14.0,80165,139.0,140.2,136.0,140.0,8016.5,0.0,1.0
2008-05-07,16.2,17.5,14.4,14.45,700581,162.0,175.0,144.0,144.5,70058.1,0.0,1.0
2008-05-08,16.85,18.0,15.77,16.2,537369,168.5,180.0,157.7,162.0,53736.9,0.0,1.0
2008-05-09,17.0,17.5,16.85,17.25,168992,170.0,175.0,168.5,172.5,16899.2,0.0,1.0
2008-05-12,17.2,17.75,17.01,17.4,194790,172.0,177.5,170.1,174.0,19479,0.0,1.0
2008-05-13,17.21,17.75,17.01,17.5,148926,172.1,177.5,170.1,175.0,14892.6,0.0,1.0
2008-05-14,17.25,17.55,16.95,17.45,163700,172.5,175.5,169.5,174.5,16370,0.0,1.0
2008-05-15,18.05,18.7,17.35,17.55,692875,180.5,187.0,173.5,175.5,69287.5,0.0,1.0
2008-05-16,20.48,20.5,18.1,18.85,918161,204.8,205.0,181.0,188.5,91816.1,0.0,1.0
2008-05-19,22.7,24.25,20.25,20.45,883102,227.0,242.5,202.5,204.5,88310.2,0.0,1.0
2008-05-20,26.06,27.68,23.9,23.95,1372770,260.6,276.8,239.0,239.5,137277,0.0,1.0
2008-05-21,25.725,27.85,24.05,26.06,1091054,257.25,278.5,240.5,260.6,109105.4,0.0,1.0
2008-05-22,22.35,25.45,21.3,25.05,809145,223.5,254.5,213.0,250.5,80914.5,0.0,1.0
2008-05-23,21.35,21.85,19.6,21.8,572081,213.5,218.5,196.0,218.0,57208.1,0.0,1.0
2008-05-27,20.9,22.65,19.75,21.55,494803,209.0,226.5,197.5,215.5,49480.3,0.0,1.0
2008-05-28,22.5,22.8,19.9,21.5,350590,225.0,228.0,199.0,215.0,35059,0.0,1.0
2008-05-29,23.4,24.9,22.2,23.65,533199,234.0,249.0,222.0,236.5,53319.9,0.0,1.0
2008-05-30,25.4,25.75,23.85,23.9,388571,254.0,257.5,238.5,239.0,38857.1,0.0,1.0
2008-06-02,28.38,28.45,25.75,26.0,764968,283.8,284.5,257.5,260.0,76496.8,0.0,1.0
2008-06-03,28.6,29.0,25.5,28.72,752179,286.0,290.0,255.0,287.2,75217.9,0.0,1.0
2008-06-04,27.0,28.3,26.03,28.1,339647,270.0,283.0,260.3,281.0,33964.7,0.0,1.0
2008-06-05,25.4,27.25,24.1,27.04,385196,254.0,272.5,241.0,270.4,38519.6,0.0,1.0
2008-06-06,27.0,27.0,25.0,25.6,301820,270.0,270.0,250.0,256.0,30182,0.0,1.0
2008-06-09,26.3,27.3,25.1,27.25,221676,263.0,273.0,251.0,272.5,22167.6,0.0,1.0
2008-06-10,24.25,26.2,24.0,25.5,215632,242.5,262.0,240.0,255.0,21563.2,0.0,1.0
2008-06-11,21.9,24.6,21.62,24.6,373700,219.0,246.0,216.2,246.0,37370,0.0,1.0
2008-06-12,23.0,23.75,21.05,21.9,249351,230.0,237.5,210.5,219.0,24935.1,0.0,1.0
2008-06-13,23.5,24.9,22.805,22.805,223199,235.0,249.0,228.05,228.05,22319.9,0.0,1.0
2008-06-16,22.8,23.65,22.51,23.65,183055,228.0,236.5,225.1,236.5,18305.5,0.0,1.0
2008-06-17,21.65,22.7,21.6,22.65,149107,216.5,227.0,216.0,226.5,14910.7,0.0,1.0
2008-06-18,22.7,22.75,21.08,21.6,156021,227.0,227.5,210.8,216.0,15602.1,0.0,1.0
2008-06-19,24.1,24.7,22.8,23.5,234089,241.0,247.0,228.0,235.0,23408.9,0.0,1.0
2008-06-20,25.2,25.5,22.25,23.45,212427,252.0,255.0,222.5,234.5,21242.7,0.0,1.0
2008-06-23,24.5,25.4,23.95,24.67,95303,245.0,254.0,239.5,246.7,9530.3,0.0,1.0
2008-06-24,23.55,24.39,23.05,24.39,65651,235.5,243.9,230.5,243.9,6565.1,0.0,1.0
2008-06-25,22.5,23.75,22.0,23.55,131279,225.0,237.5,220.0,235.5,13127.9,0.0,1.0
2008-06-26,21.6,22.6,21.35,22.305,157376,216.0,226.0,213.5,223.05,15737.6,0.0,1.0
2008-06-27,20.6,21.4,19.7,21.2,348573,206.0,214.0,197.0,212.0,34857.3,0.0,1.0
2008-06-30,18.5,20.6,18.1,20.58,310348,185.0,206.0,181.0,205.8,31034.8,0.0,1.0
2008-07-01,17.7,18.35,17.25,18.12,423786,177.0,183.5,172.5,181.2,42378.6,0.0,1.0
2008-07-02,18.2,20.0,17.86,18.45,128819,182.0,200.0,178.6,184.5,12881.9,0.0,1.0
2008-07-03,17.5,18.25,16.25,18.25,150496,175.0,182.5,162.5,182.5,15049.6,0.0,1.0
2008-07-07,16.0,17.55,15.68,17.3,129272,160.0,175.5,156.8,173.0,12927.2,0.0,1.0
2008-07-08,16.79,16.9,15.16,16.2,208786,167.9,169.0,151.6,162.0,20878.6,0.0,1.0
2008-07-09,17.95,19.5,17.01,17.79,172533,179.5,195.0,170.1,177.9,17253.3,0.0,1.0
2008-07-10,19.9,19.9,18.0,18.95,137677,199.0,199.0,180.0,189.5,13767.7,0.0,1.0
2008-07-11,19.75,19.93,18.75,19.93,83504,197.5,199.3,187.5,199.3,8350.4,0.0,1.0
2008-07-14,19.9,20.4,19.405,19.93,78688,199.0,204.0,194.05,199.3,7868.8,0.0,1.0
2008-07-15,18.75,19.9,18.47,19.9,77327,187.5,199.0,184.7,199.0,7732.7,0.0,1.0
2008-07-16,22.0,22.0,19.3,20.4,257152,220.0,220.0,193.0,204.0,25715.2,0.0,1.0
2008-07-17,21.6,22.0,20.46,21.6,77447,216.0,220.0,204.6,216.0,7744.7,0.0,1.0
2008-07-18,20.65,21.25,19.775,20.455,72450,206.5,212.5,197.75,204.55,7245,0.0,1.0
2008-07-21,21.8,22.0,20.25,20.25,84787,218.0,220.0,202.5,202.5,8478.7,0.0,1.0
2008-07-22,21.0,21.55,20.25,21.55,59984,210.0,215.5,202.5,215.5,5998.4,0.0,1.0
2008-07-23,21.5,22.0,20.8,21.0,71872,215.0,220.0,208.0,210.0,7187.2,0.0,1.0
2008-07-24,19.81,21.55,19.8,21.55,86550,198.1,215.5,198.0,215.5,8655,0.0,1.0
2008-07-25,19.73,20.0,19.04,19.8,24846,197.3,200.0,190.4,198.0,2484.6,0.0,1.0
2008-07-28,20.01,21.0,19.95,19.99,39782,200.1,210.0,199.5,199.9,3978.2,0.0,1.0
2008-07-29,20.74,21.0,20.1,20.75,39967,207.4,210.0,201.0,207.5,3996.7,0.0,1.0
2008-07-30,20.95,21.35,20.15,20.6,35744,209.5,213.5,201.5,206.0,3574.4,0.0,1.0
2008-07-31,19.72,21.0,19.5,21.0,68010,197.2,210.0,195.0,210.0,6801,0.0,1.0
2008-08-01,19.75,20.25,19.12,19.8,78993,197.5,202.5,191.2,198.0,7899.3,0.0,1.0
2008-08-04,18.5,19.75,18.5,19.6,66815,185.0,197.5,185.0,196.0,6681.5,0.0,1.0
2008-08-05,16.7,18.8,16.56,18.6,139241,167.0,188.0,165.6,186.0,13924.1,0.0,1.0
2008-08-06,17.5,17.8,16.0,16.7,86130,175.0,178.0,160.0,167.0,8613,0.0,1.0
2008-08-07,18.0,18.3,17.5,18.0,59537,180.0,183.0,175.0,180.0,5953.7,0.0,1.0
2008-08-08,17.8,18.7,17.75,18.1,35696,178.0,187.0,177.5,181.0,3569.6,0.0,1.0
2008-08-11,17.6,18.7,17.45,18.7,20558,176.0,187.0,174.5,187.0,2055.8,0.0,1.0
2008-08-12,16.95,18.0,16.95,17.625,67617,169.5,180.0,169.5,176.25,6761.7,0.0,1.0
2008-08-13,17.0,18.0,16.65,16.65,90849,170.0,180.0,166.5,166.5,9084.9,0.0,1.0
2008-08-14,17.0,17.8,17.0,17.8,59250,170.0,178.0,170.0,178.0,5925,0.0,1.0
2008-08-15,16.67,17.5,16.6,17.1,44728,166.7,175.0,166.0,171.0,4472.8,0.0,1.0
2008-08-18,17.05,17.4,16.75,16.9,36456,170.5,174.0,167.5,169.0,3645.6,0.0,1.0
2008-08-19,17.05,17.25,16.76,17.0,82431,170.5,172.5,167.6,170.0,8243.1,0.0,1.0
2008-08-20,18.5,18.7,17.0,17.4,47879,185.0,187.0,170.0,174.0,4787.9,0.0,1.0
2008-08-21,18.49,20.0,18.49,18.7,128707,184.9,200.0,184.9,187.0,12870.7,0.0,1.0
2008-08-22,17.66,19.0,17.65,18.5,50499,176.6,190.0,176.5,185.0,5049.9,0.0,1.0
2008-08-25,17.55,19.85,17.55,17.85,55148,175.5,198.5,175.5,178.5,5514.8,0.0,1.0
2008-08-26,18.25,18.4,18.0,18.0,18663,182.5,184.0,180.0,180.0,1866.3,0.0,1.0
2008-08-27,18.25,18.55,18.15,18.4,20534,182.5,185.5,181.5,184.0,2053.4,0.0,1.0
2008-08-28,18.3,18.74,18.25,18.4,34320,183.0,187.4,182.5,184.0,3432,0.0,1.0
2008-08-29,18.5,18.5,18.11,18.4,44015,185.0,185.0,181.1,184.0,4401.5,0.0,1.0
2008-09-02,18.25,18.5,17.8,18.5,47006,182.5,185.0,178.0,185.0,4700.6,0.0,1.0
2008-09-03,17.83,18.2,17.8,18.2,25552,178.3,182.0,178.0,182.0,2555.2,0.0,1.0
2008-09-04,17.5,17.95,17.35,17.7,41868,175.0,179.5,173.5,177.0,4186.8,0.0,1.0
2008-09-05,16.75,17.85,16.75,17.55,47170,167.5,178.5,167.5,175.5,4717,0.0,1.0
2008-09-08,16.5,17.75,16.5,17.75,48305,165.0,177.5,165.0,177.5,4830.5,0.0,1.0
2008-09-09,15.0,16.75,14.7,16.75,136910,150.0,167.5,147.0,167.5,13691,0.0,1.0
2008-09-10,14.8,15.5,13.5,15.5,139288,148.0,155.0,135.0,155.0,13928.8,0.0,1.0
2008-09-11,14.2,15.0,14.0,14.6,114805,142.0,150.0,140.0,146.0,11480.5,0.0,1.0
2008-09-12,13.95,14.75,13.6,14.75,71362,139.5,147.5,136.0,147.5,7136.2,0.0,1.0
2008-09-15,13.5,13.6,12.0,13.35,119759,135.0,136.0,120.0,133.5,11975.9,0.0,1.0
2008-09-16,12.0,13.5,10.11,13.5,158266,120.0,135.0,101.1,135.0,15826.6,0.0,1.0
2008-09-17,11.0,12.25,10.25,12.25,118206,110.0,122.5,102.5,122.5,11820.6,0.0,1.0
2008-09-18,10.1,11.4,9.8,10.95,112736,101.0,114.0,98.0,109.5,11273.6,0.0,1.0
2008-09-19,11.4,12.2,11.0,11.5,109394,114.0,122.0,110.0,115.0,10939.4,0.0,1.0
2008-09-22,11.65,12.7,11.0,11.0,83752,116.5,127.0,110.0,110.0,8375.2,0.0,1.0
2008-09-23,11.5,11.7,11.3,11.3,34467,115.0,117.0,113.0,113.0,3446.7,0.0,1.0
2008-09-24,12.0,12.25,11.45,11.45,147506,120.0,122.5,114.5,114.5,14750.6,0.0,1.0
2008-09-25,11.55,12.1,10.95,12.0,98882,115.5,121.0,109.5,120.0,9888.2,0.0,1.0
2008-09-26,10.75,11.5,10.25,11.4,119734,107.5,115.0,102.5,114.0,11973.4,0.0,1.0
2008-09-29,9.15,11.0,8.7,10.05,215139,91.5,110.0,87.0,100.5,21513.9,0.0,1.0
2008-09-30,9.0,9.8,8.41,8.7,84139,90.0,98.0,84.1,87.0,8413.9,0.0,1.0
2008-10-01,9.45,9.5,8.9,9.0,76850,94.5,95.0,89.0,90.0,7685,0.0,1.0
2008-10-02,9.0,10.0,8.5,9.55,129377,90.0,100.0,85.0,95.5,12937.7,0.0,1.0
2008-10-03,8.41,9.3,8.41,9.3,97232,84.1,93.0,84.1,93.0,9723.2,0.0,1.0
2008-10-06,5.895,8.25,5.3,8.25,668877,58.95,82.5,53.0,82.5,66887.7,0.0,1.0
2008-10-07,6.6,7.5,5.95,6.0,285634,66.0,75.0,59.5,60.0,28563.4,0.0,1.0
2008-10-08,6.0505,7.5,6.0,7.2,197316,60.505,75.0,60.0,72.0,19731.6,0.0,1.0
2008-10-09,6.209,6.9,6.0,6.5,155576,62.09,69.0,60.0,65.0,15557.6,0.0,1.0
2008-10-10,5.7,6.2,4.75,5.805,217564,57.0,62.0,47.5,58.05,21756.4,0.0,1.0
2008-10-13,7.05,7.2,6.25,6.5,219666,70.5,72.0,62.5,65.0,21966.6,0.0,1.0
2008-10-14,11.1,14.4,10.2,14.35,1394455,111.0,144.0,102.0,143.5,139445.5,0.0,1.0
2008-10-15,10.67,11.05,9.82,11.05,408219,106.7,110.5,98.2,110.5,40821.9,0.0,1.0
2008-10-16,10.2,10.75,9.5,10.75,219953,102.0,107.5,95.0,107.5,21995.3,0.0,1.0
2008-10-17,10.7,10.9,9.51,10.25,142604,107.0,109.0,95.1,102.5,14260.4,0.0,1.0
2008-10-20,10.25,10.9,10.05,10.8,142475,102.5,109.0,100.5,108.0,14247.5,0.0,1.0
2008-10-21,9.45,10.25,9.3,10.25,147616,94.5,102.5,93.0,102.5,14761.6,0.0,1.0
2008-10-22,9.0,9.45,8.5,9.35,251903,90.0,94.5,85.0,93.5,25190.3,0.0,1.0
2008-10-23,8.27,8.5,8.0,8.3,268080,82.7,85.0,80.0,83.0,26808,0.0,1.0
2008-10-24,8.25,8.3,8.0,8.01,192721,82.5,83.0,80.0,80.1,19272.1,0.0,1.0
2008-10-27,8.65,8.65,8.05,8.1,97318,86.5,86.5,80.5,81.0,9731.8,0.0,1.0
2008-10-28,10.2,11.0,8.15,9.0,164097,102.0,110.0,81.5,90.0,16409.7,0.0,1.0
2008-10-29,9.35,10.0,9.25,9.97,228040,93.5,100.0,92.5,99.7,22804,0.0,1.0
2008-10-30,9.3,9.7,9.01,9.15,82693,93.0,97.0,90.1,91.5,8269.3,0.0,1.0
2008-10-31,9.25,9.5,9.0,9.0,82459,92.5,95.0,90.0,90.0,8245.9,0.0,1.0
2008-11-03,9.75,10.3,9.2,9.3,137816,97.5,103.0,92.0,93.0,13781.6,0.0,1.0
2008-11-04,11.29,11.47,10.3,10.5,264960,112.9,114.7,103.0,105.0,26496,0.0,1.0
2008-11-05,11.0,11.55,10.5,11.5,126467,110.0,115.5,105.0,115.0,12646.7,0.0,1.0
2008-11-06,9.9,11.1,9.7,11.0,102577,99.0,111.0,97.0,110.0,10257.7,0.0,1.0
2008-11-07,10.0,11.0,10.0,11.0,74703,100.0,110.0,100.0,110.0,7470.3,0.0,1.0
2008-11-10,9.25,10.75,9.1,10.4,131116,92.5,107.5,91.0,104.0,13111.6,0.0,1.0
2008-11-11,7.5,9.1,7.4,9.01,335213,75.0,91.0,74.0,90.1,33521.3,0.0,1.0
2008-11-12,7.55,7.59,6.91,7.1,414747,75.5,75.9,69.1,71.0,41474.7,0.0,1.0
2008-11-13,7.92,8.22,7.3,7.5,173527,79.2,82.2,73.0,75.0,17352.7,0.0,1.0
2008-11-14,7.9,8.15,7.51,7.83,76691,79.0,81.5,75.1,78.3,7669.1,0.0,1.0
2008-11-17,7.5,7.89,7.3,7.56,82353,75.0,78.9,73.0,75.6,8235.3,0.0,1.0
2008-11-18,6.5,7.49,6.5,7.49,162223,65.0,74.9,65.0,74.9,16222.3,0.0,1.0
2008-11-19,5.8,6.85,5.75,6.85,206173,58.0,68.5,57.5,68.5,20617.3,0.0,1.0
2008-11-20,4.8,5.8,4.6,5.75,335902,48.0,58.0,46.0,57.5,33590.2,0.0,1.0
2008-11-21,4.7,5.25,4.25,4.9,162999,47.0,52.5,42.5,49.0,16299.9,0.0,1.0
2008-11-24,5.9,5.98,4.75,4.9,269972,59.0,59.8,47.5,49.0,26997.2,0.0,1.0
2008-11-25,5.8253,6.25,5.5,5.8,112418,58.253,62.5,55.0,58.0,11241.8,0.0,1.0
2008-11-26,6.8,6.85,5.2,6.0,82381,68.0,68.5,52.0,60.0,8238.1,0.0,1.0
2008-11-28,6.8,6.8,6.3,6.3,28896,68.0,68.0,63.0,63.0,2889.6,0.0,1.0
2008-12-01,6.3,6.85,6.1,6.85,76085,63.0,68.5,61.0,68.5,7608.5,0.0,1.0
2008-12-02,6.15,6.35,6.0,6.15,60282,61.5,63.5,60.0,61.5,6028.2,0.0,1.0
2008-12-03,5.99,6.15,5.65,6.05,38539,59.9,61.5,56.5,60.5,3853.9,0.0,1.0
2008-12-04,5.75,5.97,5.5,5.97,39500,57.5,59.7,55.0,59.7,3950,0.0,1.0
2008-12-05,5.4,6.0,5.25,5.5,92687,54.0,60.0,52.5,55.0,9268.7,0.0,1.0
2008-12-08,6.2,6.45,5.4,5.95,115754,62.0,64.5,54.0,59.5,11575.4,0.0,1.0
2008-12-09,5.9,6.2,5.51,6.2,59350,59.0,62.0,55.1,62.0,5935,0.0,1.0
2008-12-10,5.9,5.95,5.54,5.75,106020,59.0,59.5,55.4,57.5,10602,0.0,1.0
2008-12-11,5.51,5.9,5.5,5.6,62561,55.1,59.0,55.0,56.0,6256.1,0.0,1.0
2008-12-12,5.5,5.51,5.15,5.45,79193,55.0,55.1,51.5,54.5,7919.3,0.0,1.0
2008-12-15,5.33,5.65,5.25,5.25,76660,53.3,56.5,52.5,52.5,7666,0.0,1.0
2008-12-16,5.2,5.33,5.02,5.3,204782,52.0,53.3,50.2,53.0,20478.2,0.0,1.0
2008-12-17,5.03,5.2,5.0,5.05,132465,50.3,52.0,50.0,50.5,13246.5,0.0,1.0
2008-12-18,5.09,5.4,4.97,5.03,161649,50.9,54.0,49.7,50.3,16164.9,0.0,1.0
2008-12-19,5.5,5.5,4.95,5.05,186291,55.0,55.0,49.5,50.5,18629.1,0.0,1.0
2008-12-22,5.02,5.6,4.9,5.25,161983,50.2,56.0,49.0,52.5,16198.3,0.0,1.0
2008-12-23,4.95,5.06,4.86,5.0,79135,49.5,50.6,48.6,50.0,7913.5,0.0,1.0
2008-12-24,4.85,5.05,4.75,4.8,33631,48.5,50.5,47.5,48.0,3363.1,0.0,1.0
2008-12-26,4.86,4.9,4.8,4.86,27181,48.6,49.0,48.0,48.6,2718.1,0.0,1.0
2008-12-29,4.7,4.95,4.65,4.85,62400,47.0,49.5,46.5,48.5,6240,0.0,1.0
2008-12-30,4.6,4.75,4.51,4.6,61355,46.0,47.5,45.1,46.0,6135.5,0.0,1.0
2008-12-31,4.5,4.75,4.26,4.6,150615,45.0,47.5,42.6,46.0,15061.5,0.0,1.0
2009-01-02,5.0,5.0,4.28,4.28,67559,50.0,50.0,42.8,42.8,6755.9,0.0,1.0
2009-01-05,5.0,5.25,4.95,5.01,207811,50.0,52.5,49.5,50.1,20781.1,0.0,1.0
2009-01-06,5.0,5.11,4.9,5.01,176907,50.0,51.1,49.0,50.1,17690.7,0.0,1.0
2009-01-07,4.8,5.07,4.65,4.65,44468,48.0,50.7,46.5,46.5,4446.8,0.0,1.0
2009-01-08,5.0,5.05,4.65,4.65,112983,50.0,50.5,46.5,46.5,11298.3,0.0,1.0
2009-01-09,4.95,5.08,4.85,4.91,146487,49.5,50.8,48.5,49.1,14648.7,0.0,1.0
2009-01-12,4.95,5.08,4.75,5.08,34641,49.5,50.8,47.5,50.8,3464.1,0.0,1.0
2009-01-13,4.9,5.0,4.8,4.9,27680,49.0,50.0,48.0,49.0,2768,0.0,1.0
2009-01-14,4.7,5.25,4.65,4.9,50116,47.0,52.5,46.5,49.0,5011.6,0.0,1.0
2009-01-15,4.7,4.9,4.6,4.9,38548,47.0,49.0,46.0,49.0,3854.8,0.0,1.0
2009-01-16,5.2,5.2,4.7,4.7,371137,52.0,52.0,47.0,47.0,37113.7,0.0,1.0
2009-01-20,5.11,5.24,4.8,5.2,183721,51.1,52.4,48.0,52.0,18372.1,0.0,1.0
2009-01-21,5.1,5.45,5.1,5.11,128730,51.0,54.5,51.0,51.1,12873,0.0,1.0
2009-01-22,4.75,5.15,4.7,5.05,71716,47.5,51.5,47.0,50.5,7171.6,0.0,1.0
2009-01-23,4.94,4.99,4.6,4.75,48389,49.4,49.9,46.0,47.5,4838.9,0.0,1.0
2009-01-26,5.09,5.15,4.75,5.0,57482,50.9,51.5,47.5,50.0,5748.2,0.0,1.0
2009-01-27,4.95,5.15,4.9,5.0,27910,49.5,51.5,49.0,50.0,2791,0.0,1.0
2009-01-28,5.05,5.09,4.92,5.05,16313,50.5,50.9,49.2,50.5,1631.3,0.0,1.0
2009-01-29,4.8,5.05,4.8,4.99,25156,48.0,50.5,48.0,49.9,2515.6,0.0,1.0
2009-01-30,4.79,4.85,4.7,4.75,35808,47.9,48.5,47.0,47.5,3580.8,0.0,1.0
2009-02-02,4.66,4.85,4.65,4.85,26432,46.6,48.5,46.5,48.5,2643.2,0.0,1.0
2009-02-03,4.65,4.75,4.5,4.65,58965,46.5,47.5,45.0,46.5,5896.5,0.0,1.0
2009-02-04,4.55,4.7,4.5,4.7,36342,45.5,47.0,45.0,47.0,3634.2,0.0,1.0
2009-02-05,4.33,4.52,4.3,4.52,54593,43.3,45.2,43.0,45.2,5459.3,0.0,1.0
2009-02-06,4.55,4.75,4.26,4.28,52703,45.5,47.5,42.6,42.8,5270.3,0.0,1.0
2009-02-09,4.59,4.75,4.55,4.75,22546,45.9,47.5,45.5,47.5,2254.6,0.0,1.0
2009-02-10,4.46,4.75,4.4,4.4,22395,44.6,47.5,44.0,44.0,2239.5,0.0,1.0
2009-02-11,4.7,4.7,4.45,4.5,36429,47.0,47.0,44.5,45.0,3642.9,0.0,1.0
2009-02-12,4.8,4.8,4.45,4.5,49074,48.0,48.0,44.5,45.0,4907.4,0.0,1.0
2009-02-13,4.7,4.7,4.45,4.7,17430,47.0,47.0,44.5,47.0,1743,0.0,1.0
2009-02-17,4.7,4.85,4.38,4.55,119014,47.0,48.5,43.8,45.5,11901.4,0.0,1.0
2009-02-18,4.8,4.95,4.65,4.7,73308,48.0,49.5,46.5,47.0,7330.8,0.0,1.0
2009-02-19,4.87,4.95,4.65,4.8,50187,48.7,49.5,46.5,48.0,5018.7,0.0,1.0
2009-02-20,4.7,4.9,4.5,4.65,57448,47.0,49.0,45.0,46.5,5744.8,0.0,1.0
2009-02-23,4.6,4.8,4.35,4.8,21749,46.0,48.0,43.5,48.0,2174.9,0.0,1.0
2009-02-24,4.64,4.7,4.35,4.35,30862,46.4,47.0,43.5,43.5,3086.2,0.0,1.0
2009-02-25,4.74,4.8,4.35,4.45,41399,47.4,48.0,43.5,44.5,4139.9,0.0,1.0
2009-02-26,4.46,4.8,4.4,4.6,75464,44.6,48.0,44.0,46.0,7546.4,0.0,1.0
2009-02-27,4.35,4.5,4.35,4.5,22885,43.5,45.0,43.5,45.0,2288.5,0.0,1.0
2009-03-02,3.92,4.36,3.35,4.35,117975,39.2,43.6,33.5,43.5,11797.5,0.0,1.0
2009-03-03,3.0,3.93,3.0,3.66,66886,30.0,39.3,30.0,36.6,6688.6,0.0,1.0
2009-03-04,3.57,3.79,3.01,3.3,52915,35.7,37.9,30.1,33.0,5291.5,0.0,1.0
2009-03-05,3.01,3.6,3.0,3.6,39552,30.1,36.0,30.0,36.0,3955.2,0.0,1.0
2009-03-06,3.24,3.35,3.0,3.0,26565,32.4,33.5,30.0,30.0,2656.5,0.0,1.0
2009-03-09,2.9,3.75,2.8,3.03,99558,29.0,37.5,28.0,30.3,9955.8,0.0,1.0
2009-03-10,3.0,3.4,2.85,3.4,35423,30.0,34.0,28.5,34.0,3542.3,0.0,1.0
2009-03-11,3.1,3.25,3.0,3.0,22269,31.0,32.5,30.0,30.0,2226.9,0.0,1.0
2009-03-12,3.15,3.2,3.0,3.1,97895,31.5,32.0,30.0,31.0,9789.5,0.0,1.0
2009-03-13,3.0,3.25,2.9,3.2,77826,30.0,32.5,29.0,32.0,7782.6,0.0,1.0
2009-03-16,2.82,3.0,2.8,3.0,35848,28.2,30.0,28.0,30.0,3584.8,0.0,1.0
2009-03-17,2.65,2.99,2.6,2.99,61899,26.5,29.9,26.0,29.9,6189.9,0.0,1.0
2009-03-18,3.55,3.65,2.6,2.7,187938,35.5,36.5,26.0,27.0,18793.8,0.0,1.0
2009-03-19,4.25,4.65,3.5,3.5,168207,42.5,46.5,35.0,35.0,16820.7,0.0,1.0
2009-03-20,3.95,4.75,3.65,4.45,80937,39.5,47.5,36.5,44.5,8093.7,0.0,1.0
2009-03-23,4.35,4.45,3.85,3.9,45615,43.5,44.5,38.5,39.0,4561.5,0.0,1.0
2009-03-24,4.4,4.45,4.15,4.15,32655,44.0,44.5,41.5,41.5,3265.5,0.0,1.0
2009-03-25,4.26,4.5,4.25,4.45,39261,42.6,45.0,42.5,44.5,3926.1,0.0,1.0
2009-03-26,4.8,4.95,4.21,4.25,120520,48.0,49.5,42.1,42.5,12052,0.0,1.0
2009-03-27,4.89,5.0,4.5,4.8,47241,48.9,50.0,45.0,48.0,4724.1,0.0,1.0
2009-03-30,4.45,4.85,4.25,4.8,56780,44.5,48.5,42.5,48.0,5678,0.0,1.0
2009-03-31,4.5,4.8,4.3,4.8,43377,45.0,48.0,43.0,48.0,4337.7,0.0,1.0
2009-04-01,4.45,4.85,4.32,4.4,25154,44.5,48.5,43.2,44.0,2515.4,0.0,1.0
2009-04-02,4.35,4.6,4.35,4.5,49301,43.5,46.0,43.5,45.0,4930.1,0.0,1.0
2009-04-03,4.44,4.5,4.3,4.3,20952,44.4,45.0,43.0,43.0,2095.2,0.0,1.0
2009-04-06,4.45,4.5,4.37,4.5,20654,44.5,45.0,43.7,45.0,2065.4,0.0,1.0
2009-04-07,4.2,4.4,4.05,4.35,49422,42.0,44.0,40.5,43.5,4942.2,0.0,1.0
2009-04-08,5.2,5.25,4.45,4.45,238097,52.0,52.5,44.5,44.5,23809.7,0.0,1.0
2009-04-09,6.15,6.5,5.31,5.31,225485,61.5,65.0,53.1,53.1,22548.5,0.0,1.0
2009-04-13,6.48,6.49,5.3,5.5,100330,64.8,64.9,53.0,55.0,10033,0.0,1.0
2009-04-14,7.0,7.17,6.5,6.5,234866,70.0,71.7,65.0,65.0,23486.6,0.0,1.0
2009-04-15,7.12,8.67,6.8,7.0,355458,71.2,86.7,68.0,70.0,35545.8,0.0,1.0
2009-04-16,7.82,8.0,7.37,7.37,161856,78.2,80.0,73.7,73.7,16185.6,0.0,1.0
2009-04-17,8.32,8.8,7.35,7.925,185815,83.2,88.0,73.5,79.25,18581.5,0.0,1.0
2009-04-20,7.84,8.3,7.483,8.3,122552,78.4,83.0,74.83,83.0,12255.2,0.0,1.0
2009-04-21,7.74,7.96,6.85,7.47,80071,77.4,79.6,68.5,74.7,8007.1,0.0,1.0
2009-04-22,8.38,9.2,7.51,7.95,282249,83.8,92.0,75.1,79.5,28224.9,0.0,1.0
2009-04-23,8.51,8.77,8.23,8.77,112152,85.1,87.7,82.3,87.7,11215.2,0.0,1.0
2009-04-24,8.3,8.75,8.0,8.705,101336,83.0,87.5,80.0,87.05,10133.6,0.0,1.0
2009-04-27,7.35,8.4,7.01,8.3,168338,73.5,84.0,70.1,83.0,16833.8,0.0,1.0
2009-04-28,7.7,8.18,7.05,7.22,108603,77.0,81.8,70.5,72.2,10860.3,0.0,1.0
2009-04-29,7.78,7.95,7.6,7.94,51514,77.8,79.5,76.0,79.4,5151.4,0.0,1.0
2009-04-30,7.43,8.05,7.35,7.9,89523,74.3,80.5,73.5,79.0,8952.3,0.0,1.0
2009-05-01,7.45,7.836,7.15,7.33,66141,74.5,78.36,71.5,73.3,6614.1,0.0,1.0
2009-05-04,8.01,8.27,7.5,7.9299,188787,80.1,82.7,75.0,79.299,18878.7,0.0,1.0
2009-05-05,7.76,8.5,7.29,8.0,276275,77.6,85.0,72.9,80.0,27627.5,0.0,1.0
2009-05-06,7.82,8.16,7.53,7.97,140881,78.2,81.6,75.3,79.7,14088.1,0.0,1.0
2009-05-07,7.62,8.0,7.51,7.99,64487,76.2,80.0,75.1,79.9,6448.7,0.0,1.0
2009-05-08,7.649,7.8501,7.5,7.7,60318,76.49,78.501,75.0,77.0,6031.8,0.0,1.0
2009-05-11,7.98,7.98,7.45,7.68,86773,79.8,79.8,74.5,76.8,8677.3,0.0,1.0
2009-05-12,7.63,7.93,7.21,7.93,133518,76.3,79.3,72.1,79.3,13351.8,0.0,1.0
2009-05-13,7.01,7.63,7.0,7.27,139533,70.1,76.3,70.0,72.7,13953.3,0.0,1.0
2009-05-14,7.37,7.38,6.75,7.0,170024,73.7,73.8,67.5,70.0,17002.4,0.0,1.0
2009-05-15,7.67,7.89,7.1,7.49,149649,76.7,78.9,71.0,74.9,14964.9,0.0,1.0
2009-05-18,7.67,7.92,7.5,7.91,59469,76.7,79.2,75.0,79.1,5946.9,0.0,1.0
2009-05-19,9.11,9.45,7.56,7.56,514800,91.1,94.5,75.6,75.6,51480,0.0,1.0
2009-05-20,9.49,11.06,9.0501,9.09,818153,94.9,110.6,90.501,90.9,81815.3,0.0,1.0
2009-05-21,9.43,10.5,8.534,9.4,372047,94.3,105.0,85.34,94.0,37204.7,0.0,1.0
2009-05-22,9.14,10.0,8.91,9.76,120765,91.4,100.0,89.1,97.6,12076.5,0.0,1.0
2009-05-26,9.25,9.83,8.76,8.92,129974,92.5,98.3,87.6,89.2,12997.4,0.0,1.0
2009-05-27,9.23,9.93,8.88,9.0,223172,92.3,99.3,88.8,90.0,22317.2,0.0,1.0
2009-05-28,9.15,9.25,8.91,9.22,105260,91.5,92.5,89.1,92.2,10526,0.0,1.0
2009-05-29,9.0199,9.45,8.98,9.44,83224,90.199,94.5,89.8,94.4,8322.4,0.0,1.0
2009-06-01,9.46,9.7,9.4,9.59,121892,94.6,97.0,94.0,95.9,12189.2,0.0,1.0
2009-06-02,9.45,9.52,9.25,9.49,99683,94.5,95.2,92.5,94.9,9968.3,0.0,1.0
2009-06-03,9.09,9.5,8.8,9.5,154657,90.9,95.0,88.0,95.0,15465.7,0.0,1.0
2009-06-04,9.2901,9.48,9.1,9.35,79061,92.901,94.8,91.0,93.5,7906.1,0.0,1.0
2009-06-05,9.22,9.4,8.85,9.32,120762,92.2,94.0,88.5,93.2,12076.2,0.0,1.0
2009-06-08,9.09,9.2,8.9,9.01,51131,90.9,92.0,89.0,90.1,5113.1,0.0,1.0
2009-06-09,9.3,9.69,8.9,9.2,190250,93.0,96.9,89.0,92.0,19025,0.0,1.0
2009-06-10,9.34,9.465,9.11,9.31,142675,93.4,94.65,91.1,93.1,14267.5,0.0,1.0
2009-06-11,10.11,10.42,9.23,9.34,314167,101.1,104.2,92.3,93.4,31416.7,0.0,1.0
2009-06-12,10.42,10.6,10.11,10.14,348933,104.2,106.0,101.1,101.4,34893.3,0.0,1.0
2009-06-15,9.0,10.5,8.85,10.5,362696,90.0,105.0,88.5,105.0,36269.6,0.0,1.0
2009-06-16,8.52,9.195,8.13,9.13,235547,85.2,91.95,81.3,91.3,23554.7,0.0,1.0
2009-06-17,8.94,8.98,7.96,8.52,197541,89.4,89.8,79.6,85.2,19754.1,0.0,1.0
2009-06-18,8.19,9.03,8.06,9.03,174016,81.9,90.3,80.6,90.3,17401.6,0.0,1.0
2009-06-19,8.23,8.56,7.97,8.24,398793,82.3,85.6,79.7,82.4,39879.3,0.0,1.0
2009-06-22,7.46,8.3,7.37,8.15,224201,74.6,83.0,73.7,81.5,22420.1,0.0,1.0
2009-06-23,7.48,7.61,7.11,7.61,196692,74.8,76.1,71.1,76.1,19669.2,0.0,1.0
2009-06-24,7.89,8.27,7.5,7.63,214208,78.9,82.7,75.0,76.3,21420.8,0.0,1.0
2009-06-25,8.23,8.25,7.505,7.9,214949,82.3,82.5,75.05,79.0,21494.9,0.0,1.0
2009-06-26,10.98,11.45,8.44,8.44,7619198,109.8,114.5,84.4,84.4,761919.8,0.0,1.0
2009-06-29,10.72,10.79,9.85,10.5,3133156,107.2,107.9,98.5,105.0,313315.6,0.0,1.0
2009-06-30,11.32,11.4,10.45,10.76,594743,113.2,114.0,104.5,107.6,59474.3,0.0,1.0
2009-07-01,11.41,11.64,10.84,11.35,438826,114.1,116.4,108.4,113.5,43882.6,0.0,1.0
2009-07-02,11.32,11.55,10.8,11.35,400190,113.2,115.5,108.0,113.5,40019,0.0,1.0
2009-07-06,12.02,12.05,10.85,11.22,445420,120.2,120.5,108.5,112.2,44542,0.0,1.0
2009-07-07,11.5,12.49,11.29,12.47,365639,115.0,124.9,112.9,124.7,36563.9,0.0,1.0
2009-07-08,10.92,11.46,10.5508,11.46,389406,109.2,114.6,105.508,114.6,38940.6,0.0,1.0
2009-07-09,10.65,10.925,10.6015,10.87,208725,106.5,109.25,106.015,108.7,20872.5,0.0,1.0
2009-07-10,10.85,11.0,10.18,10.6,178232,108.5,110.0,101.8,106.0,17823.2,0.0,1.0
2009-07-13,11.19,11.25,10.65,11.2,105544,111.9,112.5,106.5,112.0,10554.4,0.0,1.0
2009-07-14,11.3,11.36,11.0,11.24,88686,113.0,113.6,110.0,112.4,8868.6,0.0,1.0
2009-07-15,11.54,11.54,11.01,11.35,164375,115.4,115.4,110.1,113.5,16437.5,0.0,1.0
2009-07-16,11.48,11.5,11.16,11.45,113002,114.8,115.0,111.6,114.5,11300.2,0.0,1.0
2009-07-17,10.88,11.47,10.82,11.4,158826,108.8,114.7,108.2,114.0,15882.6,0.0,1.0
2009-07-20,10.96,10.9899,10.74,10.96,159383,109.6,109.899,107.4,109.6,15938.3,0.0,1.0
2009-07-21,10.46,11.0,10.46,11.0,184372,104.6,110.0,104.6,110.0,18437.2,0.0,1.0
2009-07-22,10.28,10.9,10.16,10.47,157336,102.8,109.0,101.6,104.7,15733.6,0.0,1.0
2009-07-23,10.4,10.4,10.06,10.24,220476,104.0,104.0,100.6,102.4,22047.6,0.0,1.0
2009-07-24,10.13,10.74,9.7,10.27,388891,101.3,107.4,97.0,102.7,38889.1,0.0,1.0
2009-07-27,9.99,10.12,9.75,10.06,94704,99.9,101.2,97.5,100.6,9470.4,0.0,1.0
2009-07-28,9.88,9.9,9.75,9.78,127288,98.8,99.0,97.5,97.8,12728.8,0.0,1.0
2009-07-29,9.99,10.1893,9.75,9.76,179431,99.9,101.893,97.5,97.6,17943.1,0.0,1.0
2009-07-30,10.42,10.6391,9.97,10.07,342165,104.2,106.391,99.7,100.7,34216.5,0.0,1.0
2009-07-31,10.6,10.72,10.2,10.3,137719,106.0,107.2,102.0,103.0,13771.9,0.0,1.0
2009-08-03,10.29,10.6194,10.01,10.55,191923,102.9,106.194,100.1,105.5,19192.3,0.0,1.0
2009-08-04,10.33,10.5196,10.03,10.1,143894,103.3,105.196,100.3,101.0,14389.4,0.0,1.0
2009-08-05,10.14,10.4,10.01,10.3,104102,101.4,104.0,100.1,103.0,10410.2,0.0,1.0
2009-08-06,9.59,10.33,9.55,10.08,145908,95.9,103.3,95.5,100.8,14590.8,0.0,1.0
2009-08-07,9.95,10.0,9.7,9.76,89093,99.5,100.0,97.0,97.6,8909.3,0.0,1.0
2009-08-10,9.63,9.9,9.62,9.86,68310,96.3,99.0,96.2,98.6,6831,0.0,1.0
2009-08-11,8.72,9.73,8.46,9.56,334096,87.2,97.3,84.6,95.6,33409.6,0.0,1.0
2009-08-12,9.25,9.602,8.75,8.94,104996,92.5,96.02,87.5,89.4,10499.6,0.0,1.0
2009-08-13,9.3,9.49,9.0,9.27,82632,93.0,94.9,90.0,92.7,8263.2,0.0,1.0
2009-08-14,8.56,9.3,8.5,9.26,204051,85.6,93.0,85.0,92.6,20405.1,0.0,1.0
2009-08-17,7.79,8.26,7.7,8.26,230490,77.9,82.6,77.0,82.6,23049,0.0,1.0
2009-08-18,8.31,8.78,7.87,7.87,176669,83.1,87.8,78.7,78.7,17666.9,0.0,1.0
2009-08-19,8.59,8.75,8.25,8.3,60256,85.9,87.5,82.5,83.0,6025.6,0.0,1.0
2009-08-20,8.61,8.66,8.5,8.6,37827,86.1,86.6,85.0,86.0,3782.7,0.0,1.0
2009-08-21,8.54,8.78,8.333,8.78,162287,85.4,87.8,83.33,87.8,16228.7,0.0,1.0
2009-08-24,8.31,8.54,8.25,8.52,106737,83.1,85.4,82.5,85.2,10673.7,0.0,1.0
2009-08-25,7.93,8.35,7.85,8.33,164058,79.3,83.5,78.5,83.3,16405.8,0.0,1.0
2009-08-26,7.92,8.1,7.84,7.94,81840,79.2,81.0,78.4,79.4,8184,0.0,1.0
2009-08-27,7.85,7.92,7.5752,7.92,126083,78.5,79.2,75.752,79.2,12608.3,0.0,1.0
2009-08-28,7.69,7.92,7.66,7.92,98018,76.9,79.2,76.6,79.2,9801.8,0.0,1.0
2009-08-31,7.56,7.69,7.5,7.62,190419,75.6,76.9,75.0,76.2,19041.9,0.0,1.0
2009-09-01,7.65,7.9,7.5,7.5,190643,76.5,79.0,75.0,75.0,19064.3,0.0,1.0
2009-09-02,7.7,7.89,7.56,7.56,112317,77.0,78.9,75.6,75.6,11231.7,0.0,1.0
2009-09-03,7.32,7.9099,7.18,7.74,214829,73.2,79.099,71.8,77.4,21482.9,0.0,1.0
2009-09-04,7.64,7.69,7.22,7.27,151254,76.4,76.9,72.2,72.7,15125.4,0.0,1.0
2009-09-08,7.86,7.92,7.64,7.73,163547,78.6,79.2,76.4,77.3,16354.7,0.0,1.0
2009-09-09,8.17,8.35,7.8705,7.97,167940,81.7,83.5,78.705,79.7,16794,0.0,1.0
2009-09-10,8.39,8.4,8.055,8.14,96754,83.9,84.0,80.55,81.4,9675.4,0.0,1.0
2009-09-11,8.03,8.449,8.0,8.42,146133,80.3,84.49,80.0,84.2,14613.3,0.0,1.0
2009-09-14,8.1,8.2,7.75,8.0,84970,81.0,82.0,77.5,80.0,8497,0.0,1.0
2009-09-15,8.03,8.26,7.97,8.1,104711,80.3,82.6,79.7,81.0,10471.1,0.0,1.0
2009-09-16,7.94,8.08,7.9,8.02,115694,79.4,80.8,79.0,80.2,11569.4,0.0,1.0
2009-09-17,7.88,8.0,7.8,7.94,88051,78.8,80.0,78.0,79.4,8805.1,0.0,1.0
2009-09-18,8.63,8.72,7.775,7.9,590773,86.3,87.2,77.75,79.0,59077.3,0.0,1.0
2009-09-21,8.56,8.73,8.05,8.46,178557,85.6,87.3,80.5,84.6,17855.7,0.0,1.0
2009-09-22,8.49,8.68,8.43,8.59,200630,84.9,86.8,84.3,85.9,20063,0.0,1.0
2009-09-23,8.63,8.75,8.39,8.48,208223,86.3,87.5,83.9,84.8,20822.3,0.0,1.0
2009-09-24,8.24,8.75,7.98,8.62,155224,82.4,87.5,79.8,86.2,15522.4,0.0,1.0
2009-09-25,8.39,8.45,8.01,8.19,124788,83.9,84.5,80.1,81.9,12478.8,0.0,1.0
2009-09-28,8.08,8.41,8.02,8.41,182079,80.8,84.1,80.2,84.1,18207.9,0.0,1.0
2009-09-29,8.11,8.29,7.98,8.15,105977,81.1,82.9,79.8,81.5,10597.7,0.0,1.0
2009-09-30,7.89,8.16,7.76,8.09,119275,78.9,81.6,77.6,80.9,11927.5,0.0,1.0
2009-10-01,7.39,8.0,7.39,7.9,162140,73.9,80.0,73.9,79.0,16214,0.0,1.0
2009-10-02,7.2,7.3899,7.0,7.29,136355,72.0,73.899,70.0,72.9,13635.5,0.0,1.0
2009-10-05,7.28,7.4,7.202,7.23,117988,72.8,74.0,72.02,72.3,11798.8,0.0,1.0
2009-10-06,7.58,7.65,7.28,7.3,87017,75.8,76.5,72.8,73.0,8701.7,0.0,1.0
2009-10-07,7.61,7.99,7.54,7.59,62691,76.1,79.9,75.4,75.9,6269.1,0.0,1.0
2009-10-08,7.67,7.82,7.5799,7.65,79842,76.7,78.2,75.799,76.5,7984.2,0.0,1.0
2009-10-09,7.5,7.69,7.39,7.69,59703,75.0,76.9,73.9,76.9,5970.3,0.0,1.0
2009-10-12,7.33,7.5,7.27,7.5,72435,73.3,75.0,72.7,75.0,7243.5,0.0,1.0
2009-10-13,7.18,7.4599,7.15,7.3,90101,71.8,74.599,71.5,73.0,9010.1,0.0,1.0
2009-10-14,7.28,7.3,7.15,7.27,76005,72.8,73.0,71.5,72.7,7600.5,0.0,1.0
2009-10-15,7.16,7.396,7.15,7.25,78614,71.6,73.96,71.5,72.5,7861.4,0.0,1.0
2009-10-16,7.29,7.46,7.02,7.13,225879,72.9,74.6,70.2,71.3,22587.9,0.0,1.0
2009-10-19,7.31,7.49,7.26,7.35,96546,73.1,74.9,72.6,73.5,9654.6,0.0,1.0
2009-10-20,7.15,7.38,7.13,7.36,90908,71.5,73.8,71.3,73.6,9090.8,0.0,1.0
2009-10-21,7.02,7.255,7.0,7.17,182874,70.2,72.55,70.0,71.7,18287.4,0.0,1.0
2009-10-22,6.84,7.05,6.67,7.05,178940,68.4,70.5,66.7,70.5,17894,0.0,1.0
2009-10-23,6.52,6.99,6.5,6.84,215098,65.2,69.9,65.0,68.4,21509.8,0.0,1.0
2009-10-26,6.25,6.95,6.24,6.5,246154,62.5,69.5,62.4,65.0,24615.4,0.0,1.0
2009-10-27,6.03,6.29,6.0,6.25,150050,60.3,62.9,60.0,62.5,15005,0.0,1.0
2009-10-28,5.43,6.08,5.43,6.05,309379,54.3,60.8,54.3,60.5,30937.9,0.0,1.0
2009-10-29,6.13,6.42,5.6801,5.99,212325,61.3,64.2,56.801,59.9,21232.5,0.0,1.0
2009-10-30,5.84,6.47,5.69,6.1,190616,58.4,64.7,56.9,61.0,19061.6,0.0,1.0
2009-11-02,5.56,6.28,5.28,5.9,186845,55.6,62.8,52.8,59.0,18684.5,0.0,1.0
2009-11-03,5.34,5.52,5.01,5.5,191063,53.4,55.2,50.1,55.0,19106.3,0.0,1.0
2009-11-04,5.63,5.69,5.39,5.39,130713,56.3,56.9,53.9,53.9,13071.3,0.0,1.0
2009-11-05,5.81,5.85,5.55,5.68,97861,58.1,58.5,55.5,56.8,9786.1,0.0,1.0
2009-11-06,5.72,5.83,5.6,5.71,77435,57.2,58.3,56.0,57.1,7743.5,0.0,1.0
2009-11-09,5.87,5.9,5.7,5.71,66659,58.7,59.0,57.0,57.1,6665.9,0.0,1.0
2009-11-10,5.58,5.81,5.5,5.71,86175,55.8,58.1,55.0,57.1,8617.5,0.0,1.0
2009-11-11,5.65,5.7,5.62,5.65,48848,56.5,57.0,56.2,56.5,4884.8,0.0,1.0
2009-11-12,5.56,5.8,5.52,5.62,78981,55.6,58.0,55.2,56.2,7898.1,0.0,1.0
2009-11-13,5.56,5.68,5.51,5.55,97656,55.6,56.8,55.1,55.5,9765.6,0.0,1.0
2009-11-16,6.23,6.27,5.5,5.64,210235,62.3,62.7,55.0,56.4,21023.5,0.0,1.0
2009-11-17,6.44,6.5,6.18,6.18,211902,64.4,65.0,61.8,61.8,21190.2,0.0,1.0
2009-11-18,6.52,6.52,6.27,6.5,179119,65.2,65.2,62.7,65.0,17911.9,0.0,1.0
2009-11-19,7.06,7.23,6.27,6.42,361093,70.6,72.3,62.7,64.2,36109.3,0.0,1.0
2009-11-20,7.05,7.2,6.65,6.99,240421,70.5,72.0,66.5,69.9,24042.1,0.0,1.0
2009-11-23,7.2,7.25,7.05,7.1,145908,72.0,72.5,70.5,71.0,14590.8,0.0,1.0
2009-11-24,7.21,7.21,7.0,7.21,126996,72.1,72.1,70.0,72.1,12699.6,0.0,1.0
2009-11-25,7.16,7.25,7.03,7.23,54020,71.6,72.5,70.3,72.3,5402,0.0,1.0
2009-11-27,6.75,7.15,6.39,6.73,148734,67.5,71.5,63.9,67.3,14873.4,0.0,1.0
2009-11-30,7.15,7.2,6.4245,6.7,819553,71.5,72.0,64.245,67.0,81955.3,0.0,1.0
2009-12-01,7.3,7.5,6.59,7.25,212281,73.0,75.0,65.9,72.5,21228.1,0.0,1.0
2009-12-02,7.42,7.63,7.1,7.33,243522,74.2,76.3,71.0,73.3,24352.2,0.0,1.0
2009-12-03,7.4,7.7,7.25,7.49,177272,74.0,77.0,72.5,74.9,17727.2,0.0,1.0
2009-12-04,7.99,7.99,7.58,7.58,204285,79.9,79.9,75.8,75.8,20428.5,0.0,1.0
2009-12-07,8.11,8.11,7.7,8.0,163616,81.1,81.1,77.0,80.0,16361.6,0.0,1.0
2009-12-08,8.14,8.43,7.89,8.06,305248,81.4,84.3,78.9,80.6,30524.8,0.0,1.0
2009-12-09,8.36,8.37,7.64,8.06,385383,83.6,83.7,76.4,80.6,38538.3,0.0,1.0
2009-12-10,8.17,8.49,8.14,8.38,247101,81.7,84.9,81.4,83.8,24710.1,0.0,1.0
2009-12-11,8.42,8.47,7.85,8.09,169649,84.2,84.7,78.5,80.9,16964.9,0.0,1.0
2009-12-14,8.41,8.455,8.23,8.43,114820,84.1,84.55,82.3,84.3,11482,0.0,1.0
2009-12-15,8.49,8.64,8.28,8.41,141537,84.9,86.4,82.8,84.1,14153.7,0.0,1.0
2009-12-16,8.59,8.7,8.49,8.59,177880,85.9,87.0,84.9,85.9,17788,0.0,1.0
2009-12-17,8.63,8.6998,8.0,8.5,168325,86.3,86.998,80.0,85.0,16832.5,0.0,1.0
2009-12-18,8.79,8.8,8.42,8.7,453833,87.9,88.0,84.2,87.0,45383.3,0.0,1.0
2009-12-21,9.25,9.29,8.4,8.82,259536,92.5,92.9,84.0,88.2,25953.6,0.0,1.0
2009-12-22,9.4,9.44,9.26,9.26,139395,94.0,94.4,92.6,92.6,13939.5,0.0,1.0
2009-12-23,9.85,9.92,9.33,9.41,227295,98.5,99.2,93.3,94.1,22729.5,0.0,1.0
2009-12-24,9.74,9.92,9.67,9.88,63685,97.4,99.2,96.7,98.8,6368.5,0.0,1.0
2009-12-28,8.77,9.74,8.71,9.74,388848,87.7,97.4,87.1,97.4,38884.8,0.0,1.0
2009-12-29,8.18,8.93,8.18,8.81,190670,81.8,89.3,81.8,88.1,19067,0.0,1.0
2009-12-30,8.24,8.43,7.96,8.2,330072,82.4,84.3,79.6,82.0,33007.2,0.0,1.0
2009-12-31,8.09,8.26,8.06,8.22,100718,80.9,82.6,80.6,82.2,10071.8,0.0,1.0
2010-01-04,8.12,8.47,7.98,8.19,207925,81.2,84.7,79.8,81.9,20792.5,0.0,1.0
2010-01-05,7.81,8.17,7.73,8.12,152815,78.1,81.7,77.3,81.2,15281.5,0.0,1.0
2010-01-06,7.05,7.69,6.95,7.54,431186,70.5,76.9,69.5,75.4,43118.6,0.0,1.0
2010-01-07,7.43,7.68,7.06,7.06,301421,74.3,76.8,70.6,70.6,30142.1,0.0,1.0
2010-01-08,7.34,7.7497,7.3,7.42,275168,73.4,77.497,73.0,74.2,27516.8,0.0,1.0
2010-01-11,7.19,7.43,7.06,7.37,227531,71.9,74.3,70.6,73.7,22753.1,0.0,1.0
2010-01-12,7.1,7.18,6.91,7.08,243310,71.0,71.8,69.1,70.8,24331,0.0,1.0
2010-01-13,7.01,7.25,6.98,7.16,296012,70.1,72.5,69.8,71.6,29601.2,0.0,1.0
2010-01-14,6.37,7.0,6.34,6.79,1074492,63.7,70.0,63.4,67.9,107449.2,0.0,1.0
2010-01-15,5.87,6.27,5.8,5.91,8132934,58.7,62.7,58.0,59.1,813293.4,0.0,1.0
2010-01-19,5.89,6.1,5.83,5.9,1283496,58.9,61.0,58.3,59.0,128349.6,0.0,1.0
2010-01-20,5.83,5.98,5.76,5.9,746645,58.3,59.8,57.6,59.0,74664.5,0.0,1.0
2010-01-21,5.71,5.95,5.67,5.85,497293,57.1,59.5,56.7,58.5,49729.3,0.0,1.0
2010-01-22,5.46,5.812,5.41,5.7,858390,54.6,58.12,54.1,57.0,85839,0.0,1.0
2010-01-25,5.64,5.7,5.18,5.55,986360,56.4,57.0,51.8,55.5,98636,0.0,1.0
2010-01-26,5.41,5.64,5.385,5.6,341151,54.1,56.4,53.85,56.0,34115.1,0.0,1.0
2010-01-27,5.9,5.92,5.38,5.422,1238039,59.0,59.2,53.8,54.22,123803.9,0.0,1.0
2010-01-28,5.93,6.15,5.77,6.03,1009749,59.3,61.5,57.7,60.3,100974.9,0.0,1.0
2010-01-29,5.69,5.98,5.68,5.97,802620,56.9,59.8,56.8,59.7,80262,0.0,1.0
2010-02-01,5.91,5.98,5.695,5.71,670441,59.1,59.8,56.95,57.1,67044.1,0.0,1.0
2010-02-02,5.884,6.03,5.82,5.9,902806,58.84,60.3,58.2,59.0,90280.6,0.0,1.0
2010-02-03,5.75,5.98,5.59,5.95,741684,57.5,59.8,55.9,59.5,74168.4,0.0,1.0
2010-02-04,5.47,5.8,5.45,5.67,517523,54.7,58.0,54.5,56.7,51752.3,0.0,1.0
2010-02-05,5.09,5.43,4.8,5.43,818687,50.9,54.3,48.0,54.3,81868.7,0.0,1.0
2010-02-08,5.3,5.49,5.1,5.11,301545,53.0,54.9,51.0,51.1,30154.5,0.0,1.0
2010-02-09,5.03,5.39,5.0,5.39,327839,50.3,53.9,50.0,53.9,32783.9,0.0,1.0
2010-02-10,5.31,5.31,4.97,4.99,311544,53.1,53.1,49.7,49.9,31154.4,0.0,1.0
2010-02-11,5.27,5.31,5.16,5.27,348120,52.7,53.1,51.6,52.7,34812,0.0,1.0
2010-02-12,5.29,5.29,5.0,5.19,503419,52.9,52.9,50.0,51.9,50341.9,0.0,1.0
2010-02-16,5.08,5.3,5.0,5.3,490543,50.8,53.0,50.0,53.0,49054.3,0.0,1.0
2010-02-17,5.15,5.18,5.05,5.11,205742,51.5,51.8,50.5,51.1,20574.2,0.0,1.0
2010-02-18,5.1,5.16,5.0,5.16,268652,51.0,51.6,50.0,51.6,26865.2,0.0,1.0
2010-02-19,5.02,5.1,4.99,5.1,244777,50.2,51.0,49.9,51.0,24477.7,0.0,1.0
2010-02-22,4.87,5.09,4.86,5.02,255676,48.7,50.9,48.6,50.2,25567.6,0.0,1.0
2010-02-23,4.95,5.04,4.83,4.87,254944,49.5,50.4,48.3,48.7,25494.4,0.0,1.0
2010-02-24,5.04,5.05,4.97,4.99,361244,50.4,50.5,49.7,49.9,36124.4,0.0,1.0
2010-02-25,4.98,5.0,4.9,4.97,437775,49.8,50.0,49.0,49.7,43777.5,0.0,1.0
2010-02-26,4.95,4.99,4.9,4.99,296834,49.5,49.9,49.0,49.9,29683.4,0.0,1.0
2010-03-01,4.87,5.04,4.825,4.99,295747,48.7,50.4,48.25,49.9,29574.7,0.0,1.0
2010-03-02,4.92,5.0,4.8499,4.89,325506,49.2,50.0,48.499,48.9,32550.6,0.0,1.0
2010-03-03,4.97,5.13,4.91,4.94,487561,49.7,51.3,49.1,49.4,48756.1,0.0,1.0
2010-03-04,5.09,5.1,4.99,4.99,211911,50.9,51.0,49.9,49.9,21191.1,0.0,1.0
2010-03-05,5.24,5.27,5.01,5.14,526540,52.4,52.7,50.1,51.4,52654,0.0,1.0
2010-03-08,5.11,5.32,4.97,5.24,455753,51.1,53.2,49.7,52.4,45575.3,0.0,1.0
2010-03-09,5.44,5.59,5.25,5.3,1032969,54.4,55.9,52.5,53.0,103296.9,0.0,1.0
2010-03-10,5.39,5.55,5.28,5.49,500946,53.9,55.5,52.8,54.9,50094.6,0.0,1.0
2010-03-11,5.68,5.71,5.3,5.4,915785,56.8,57.1,53.0,54.0,91578.5,0.0,1.0
2010-03-12,4.47,5.58,4.44,5.5,7823387,44.7,55.8,44.4,55.0,782338.7,0.0,1.0
2010-03-15,4.11,4.54,4.09,4.52,3734798,41.1,45.4,40.9,45.2,373479.8,0.0,1.0
2010-03-16,4.22,4.28,4.14,4.22,1113968,42.2,42.8,41.4,42.2,111396.8,0.0,1.0
2010-03-17,4.13,4.29,4.13,4.25,972789,41.3,42.9,41.3,42.5,97278.9,0.0,1.0
2010-03-18,4.11,4.17,4.05,4.15,728738,41.1,41.7,40.5,41.5,72873.8,0.0,1.0
2010-03-19,4.27,4.27,4.15,4.15,1012664,42.7,42.7,41.5,41.5,101266.4,0.0,1.0
2010-03-22,4.29,4.31,4.15,4.21,720662,42.9,43.1,41.5,42.1,72066.2,0.0,1.0
2010-03-23,4.56,4.6,4.3,4.3,1349920,45.6,46.0,43.0,43.0,134992,0.0,1.0
2010-03-24,4.62,4.65,4.47,4.57,598706,46.2,46.5,44.7,45.7,59870.6,0.0,1.0
2010-03-25,4.53,4.6499,4.49,4.5201,736279,45.3,46.499,44.9,45.201,73627.9,0.0,1.0
2010-03-26,4.64,4.72,4.31,4.53,1014657,46.4,47.2,43.1,45.3,101465.7,0.0,1.0
2010-03-29,4.62,4.8,4.5,4.73,1008434,46.2,48.0,45.0,47.3,100843.4,0.0,1.0
2010-03-30,4.54,4.69,4.46,4.64,2747877,45.4,46.9,44.6,46.4,274787.7,0.0,1.0
2010-03-31,4.47,4.57,4.45,4.51,514236,44.7,45.7,44.5,45.1,51423.6,0.0,1.0
2010-04-01,4.53,4.57,4.47,4.49,306868,45.3,45.7,44.7,44.9,30686.8,0.0,1.0
2010-04-05,4.5,4.55,4.47,4.5,389132,45.0,45.5,44.7,45.0,38913.2,0.0,1.0
2010-04-06,4.46,4.53,4.41,4.52,316613,44.6,45.3,44.1,45.2,31661.3,0.0,1.0
2010-04-07,4.35,4.5,4.325,4.48,504225,43.5,45.0,43.25,44.8,50422.5,0.0,1.0
2010-04-08,4.36,4.37,4.3,4.32,274948,43.6,43.7,43.0,43.2,27494.8,0.0,1.0
2010-04-09,4.34,4.39,4.25,4.36,372840,43.4,43.9,42.5,43.6,37284,0.0,1.0
2010-04-12,4.3,4.39,4.26,4.37,290895,43.0,43.9,42.6,43.7,29089.5,0.0,1.0
2010-04-13,4.35,4.39,4.305,4.33,485329,43.5,43.9,43.05,43.3,48532.9,0.0,1.0
2010-04-14,4.34,4.4,4.27,4.4,365721,43.4,44.0,42.7,44.0,36572.1,0.0,1.0
2010-04-15,4.34,4.37,4.2701,4.32,438066,43.4,43.7,42.701,43.2,43806.6,0.0,1.0
2010-04-16,4.24,4.38,4.19,4.36,469930,42.4,43.8,41.9,43.6,46993,0.0,1.0
2010-04-19,4.14,4.2299,4.11,4.18,334958,41.4,42.299,41.1,41.8,33495.8,0.0,1.0
2010-04-20,4.13,4.21,4.0301,4.12,364209,41.3,42.1,40.301,41.2,36420.9,0.0,1.0
2010-04-21,4.24,4.32,4.12,4.13,261832,42.4,43.2,41.2,41.3,26183.2,0.0,1.0
2010-04-22,4.22,4.23,4.11,4.17,246091,42.2,42.3,41.1,41.7,24609.1,0.0,1.0
2010-04-23,4.18,4.22,4.15,4.21,208693,41.8,42.2,41.5,42.1,20869.3,0.0,1.0
2010-04-26,4.11,4.22,4.1,4.18,272587,41.1,42.2,41.0,41.8,27258.7,0.0,1.0
2010-04-27,4.01,4.11,3.97,4.1,477818,40.1,41.1,39.7,41.0,47781.8,0.0,1.0
2010-04-28,4.04,4.36,3.91,4.1,1244229,40.4,43.6,39.1,41.0,124422.9,0.0,1.0
2010-04-29,4.09,4.18,4.04,4.1,444820,40.9,41.8,40.4,41.0,44482,0.0,1.0
2010-04-30,3.97,4.12,3.955,4.1,390415,39.7,41.2,39.55,41.0,39041.5,0.0,1.0
2010-05-03,3.99,4.04,3.94,4.0,278497,39.9,40.4,39.4,40.0,27849.7,0.0,1.0
2010-05-04,3.8,4.02,3.78,4.0,482069,38.0,40.2,37.8,40.0,48206.9,0.0,1.0
2010-05-05,3.77,3.86,3.52,3.76,447168,37.7,38.6,35.2,37.6,44716.8,0.0,1.0
2010-05-06,3.42,3.83,3.0,3.75,576865,34.2,38.3,30.0,37.5,57686.5,0.0,1.0
2010-05-07,3.19,3.43,3.05,3.43,805422,31.9,34.3,30.5,34.3,80542.2,0.0,1.0
2010-05-10,3.11,3.4899,3.02,3.42,854917,31.1,34.899,30.2,34.2,85491.7,0.0,1.0
2010-05-11,3.39,3.43,3.03,3.11,830015,33.9,34.3,30.3,31.1,83001.5,0.0,1.0
2010-05-12,3.59,3.59,3.39,3.4,436885,35.9,35.9,33.9,34.0,43688.5,0.0,1.0
2010-05-13,3.49,3.62,3.46,3.59,398897,34.9,36.2,34.6,35.9,39889.7,0.0,1.0
2010-05-14,3.36,3.51,3.32,3.47,197926,33.6,35.1,33.2,34.7,19792.6,0.0,1.0
2010-05-17,3.23,3.49,3.15,3.39,274540,32.3,34.9,31.5,33.9,27454,0.0,1.0
2010-05-18,3.02,3.3,3.02,3.29,522250,30.2,33.0,30.2,32.9,52225,0.0,1.0
2010-05-19,2.88,3.07,2.8,3.01,1141915,28.8,30.7,28.0,30.1,114191.5,0.0,1.0
2010-05-20,2.75,2.9,2.7,2.81,1350533,27.5,29.0,27.0,28.1,135053.3,0.0,1.0
2010-05-21,2.96,3.01,2.69,2.69,948932,29.6,30.1,26.9,26.9,94893.2,0.0,1.0
2010-05-24,2.73,3.17,2.73,3.17,720095,27.3,31.7,27.3,31.7,72009.5,0.0,1.0
2010-05-25,2.34,2.62,2.3099,2.59,2996045,23.4,26.2,23.099,25.9,299604.5,0.0,1.0
2010-05-26,2.29,2.52,2.23,2.44,1872437,22.9,25.2,22.3,24.4,187243.7,0.0,1.0
2010-05-27,2.34,2.44,2.29,2.38,1385328,23.4,24.4,22.9,23.8,138532.8,0.0,1.0
2010-05-28,2.21,2.37,2.17,2.34,2300948,22.1,23.7,21.7,23.4,230094.8,0.0,1.0
2010-06-01,2.22,2.42,2.15,2.25,1367305,22.2,24.2,21.5,22.5,136730.5,0.0,1.0
2010-06-02,2.56,2.56,2.24,2.25,1312052,25.6,25.6,22.4,22.5,131205.2,0.0,1.0
2010-06-03,2.52,2.55,2.3,2.55,1648848,25.2,25.5,23.0,25.5,164884.8,0.0,1.0
2010-06-04,2.57,2.59,2.35,2.47,1245722,25.7,25.9,23.5,24.7,124572.2,0.0,1.0
2010-06-07,2.38,2.75,2.37,2.61,802070,23.8,27.5,23.7,26.1,80207,0.0,1.0
2010-06-08,2.35,2.5,2.29,2.39,468682,23.5,25.0,22.9,23.9,46868.2,0.0,1.0
2010-06-09,2.29,2.46,2.26,2.4,549308,22.9,24.6,22.6,24.0,54930.8,0.0,1.0
2010-06-10,2.35,2.41,2.28,2.33,786852,23.5,24.1,22.8,23.3,78685.2,0.0,1.0
2010-06-11,2.34,2.41,2.3,2.33,416915,23.4,24.1,23.0,23.3,41691.5,0.0,1.0
2010-06-14,2.43,2.47,2.34,2.37,710859,24.3,24.7,23.4,23.7,71085.9,0.0,1.0
2010-06-15,2.54,2.61,2.35,2.43,988444,25.4,26.1,23.5,24.3,98844.4,0.0,1.0
2010-06-16,2.72,2.82,2.47,2.5,1457828,27.2,28.2,24.7,25.0,145782.8,0.0,1.0
2010-06-17,2.57,2.81,2.51,2.76,1251976,25.7,28.1,25.1,27.6,125197.6,0.0,1.0
2010-06-18,2.68,2.68,2.5,2.57,1323777,26.8,26.8,25.0,25.7,132377.7,0.0,1.0
2010-06-21,2.63,2.78,2.58,2.69,821853,26.3,27.8,25.8,26.9,82185.3,0.0,1.0
2010-06-22,2.4,2.63,2.37,2.63,2073031,24.0,26.3,23.7,26.3,207303.1,0.0,1.0
2010-06-23,2.34,2.44,2.3,2.41,990021,23.4,24.4,23.0,24.1,99002.1,0.0,1.0
2010-06-24,2.29,2.39,2.28,2.33,1470177,22.9,23.9,22.8,23.3,147017.7,0.0,1.0
2010-06-25,2.32,2.42,2.27,2.3,10625293,23.2,24.2,22.7,23.0,1062529.3,0.0,1.0
2010-06-28,2.4,2.44,2.29,2.31,1903777,24.0,24.4,22.9,23.1,190377.7,0.0,1.0
2010-06-29,2.49,2.55,2.28,2.34,5156975,24.9,25.5,22.8,23.4,515697.5,0.0,1.0
2010-06-30,2.8,3.05,2.49,2.49,3763934,28.0,30.5,24.9,24.9,376393.4,0.0,1.0
2010-07-01,2.84,2.93,2.68,2.78,2119829,28.4,29.3,26.8,27.8,211982.9,0.0,1.0
2010-07-02,2.79,2.87,2.75,2.87,942327,27.9,28.7,27.5,28.7,94232.7,0.0,1.0
2010-07-06,3.23,3.83,3.0,3.0,5193000,32.3,38.3,30.0,30.0,519300,0.0,1.0
2010-07-07,3.38,3.39,3.02,3.23,2008774,33.8,33.9,30.2,32.3,200877.4,0.0,1.0
2010-07-08,3.25,3.44,3.13,3.43,1430016,32.5,34.4,31.3,34.3,143001.6,0.0,1.0
2010-07-09,3.32,3.32,3.12,3.23,928002,33.2,33.2,31.2,32.3,92800.2,0.0,1.0
2010-07-12,3.16,3.43,3.15,3.3,788873,31.6,34.3,31.5,33.0,78887.3,0.0,1.0
2010-07-13,3.25,3.29,3.11,3.2,912938,32.5,32.9,31.1,32.0,91293.8,0.0,1.0
2010-07-14,3.3,3.4,3.17,3.23,802070,33.0,34.0,31.7,32.3,80207,0.0,1.0
2010-07-15,3.18,3.43,3.15,3.41,982195,31.8,34.3,31.5,34.1,98219.5,0.0,1.0
2010-07-16,2.9,3.2,2.9,3.17,1039292,29.0,32.0,29.0,31.7,103929.2,0.0,1.0
2010-07-19,3.01,3.07,2.82,2.91,764954,30.1,30.7,28.2,29.1,76495.4,0.0,1.0
2010-07-20,2.99,3.03,2.88,2.96,600180,29.9,30.3,28.8,29.6,60018,0.0,1.0
2010-07-21,2.82,3.03,2.8,3.01,975491,28.2,30.3,28.0,30.1,97549.1,0.0,1.0
2010-07-22,2.97,2.97,2.83,2.86,753640,29.7,29.7,28.3,28.6,75364,0.0,1.0
2010-07-23,3.04,3.1,2.89,2.95,579253,30.4,31.0,28.9,29.5,57925.3,0.0,1.0
2010-07-26,3.08,3.18,2.98,3.06,646460,30.8,31.8,29.8,30.6,64646,0.0,1.0
2010-07-27,3.09,3.16,3.03,3.12,446010,30.9,31.6,30.3,31.2,44601,0.0,1.0
2010-07-28,2.96,3.1,2.86,3.07,542932,29.6,31.0,28.6,30.7,54293.2,0.0,1.0
2010-07-29,2.94,2.98,2.82,2.97,554830,29.4,29.8,28.2,29.7,55483,0.0,1.0
2010-07-30,2.98,3.02,2.836,2.91,857664,29.8,30.2,28.36,29.1,85766.4,0.0,1.0
2010-08-02,2.89,3.04,2.86,2.99,644562,28.9,30.4,28.6,29.9,64456.2,0.0,1.0
2010-08-03,2.86,2.97,2.8,2.87,487558,28.6,29.7,28.0,28.7,48755.8,0.0,1.0
2010-08-04,2.91,2.93,2.83,2.87,304565,29.1,29.3,28.3,28.7,30456.5,0.0,1.0
2010-08-05,2.86,2.92,2.8495,2.89,346433,28.6,29.2,28.495,28.9,34643.3,0.0,1.0
2010-08-06,2.85,2.89,2.8,2.83,468927,28.5,28.9,28.0,28.3,46892.7,0.0,1.0
2010-08-09,2.5,2.79,2.4,2.75,1842670,25.0,27.9,24.0,27.5,184267,0.0,1.0
2010-08-10,2.45,2.55,2.41,2.48,827964,24.5,25.5,24.1,24.8,82796.4,0.0,1.0
2010-08-11,2.21,2.4,2.2,2.4,1047453,22.1,24.0,22.0,24.0,104745.3,0.0,1.0
2010-08-12,2.06,2.21,2.02,2.21,1592589,20.6,22.1,20.2,22.1,159258.9,0.0,1.0
2010-08-13,2.06,2.15,2.02,2.04,873073,20.6,21.5,20.2,20.4,87307.3,0.0,1.0
2010-08-16,1.99,2.12,1.92,2.08,769007,19.9,21.2,19.2,20.8,76900.7,0.0,1.0
2010-08-17,2.07,2.12,1.955,2.0,847321,20.7,21.2,19.55,20.0,84732.1,0.0,1.0
2010-08-18,1.96,2.1,1.92,2.09,893648,19.6,21.0,19.2,20.9,89364.8,0.0,1.0
2010-08-19,1.81,1.96,1.7699,1.96,2057764,18.1,19.6,17.699,19.6,205776.4,0.0,1.0
2010-08-20,1.73,1.82,1.61,1.8,1311164,17.3,18.2,16.1,18.0,131116.4,0.0,1.0
2010-08-23,1.675,1.84,1.67,1.78,808198,16.75,18.4,16.7,17.8,80819.8,0.0,1.0
2010-08-24,1.55,1.65,1.54,1.65,1255034,15.5,16.5,15.4,16.5,125503.4,0.0,1.0
2010-08-25,1.61,1.65,1.53,1.53,1015624,16.1,16.5,15.3,15.3,101562.4,0.0,1.0
2010-08-26,1.6,1.7,1.57,1.62,899220,16.0,17.0,15.7,16.2,89922,0.0,1.0
2010-08-27,1.61,1.6498,1.56,1.63,860701,16.1,16.498,15.6,16.3,86070.1,0.0,1.0
2010-08-30,1.62,1.65,1.6,1.62,477846,16.2,16.5,16.0,16.2,47784.6,0.0,1.0
2010-08-31,1.67,1.74,1.61,1.63,695807,16.7,17.4,16.1,16.3,69580.7,0.0,1.0
2010-09-01,1.76,1.8,1.69,1.74,561986,17.6,18.0,16.9,17.4,56198.6,0.0,1.0
2010-09-02,1.76,1.81,1.75,1.76,524779,17.6,18.1,17.5,17.6,52477.9,0.0,1.0
2010-09-03,1.8,1.83,1.75,1.8,581546,18.0,18.3,17.5,18.0,58154.6,0.0,1.0
2010-09-07,1.72,1.8,1.7,1.78,488493,17.2,18.0,17.0,17.8,48849.3,0.0,1.0
2010-09-08,1.72,1.76,1.71,1.73,326067,17.2,17.6,17.1,17.3,32606.7,0.0,1.0
2010-09-09,1.73,1.78,1.72,1.74,262479,17.3,17.8,17.2,17.4,26247.9,0.0,1.0
2010-09-10,1.75,1.79,1.7399,1.77,297332,17.5,17.9,17.399,17.7,29733.2,0.0,1.0
2010-09-13,1.75,1.79,1.75,1.78,365846,17.5,17.9,17.5,17.8,36584.6,0.0,1.0
2010-09-14,1.67,1.76,1.66,1.73,534280,16.7,17.6,16.6,17.3,53428,0.0,1.0
2010-09-15,1.62,1.65,1.6,1.65,457079,16.2,16.5,16.0,16.5,45707.9,0.0,1.0
2010-09-16,1.56,1.63,1.55,1.61,767562,15.6,16.3,15.5,16.1,76756.2,0.0,1.0
2010-09-17,1.57,1.68,1.57,1.59,1250878,15.7,16.8,15.7,15.9,125087.8,0.0,1.0
2010-09-20,1.6,1.65,1.54,1.59,1068649,16.0,16.5,15.4,15.9,106864.9,0.0,1.0
2010-09-21,1.57,1.65,1.5301,1.6,673771,15.7,16.5,15.301,16.0,67377.1,0.0,1.0
2010-09-22,1.53,1.59,1.53,1.57,419585,15.3,15.9,15.3,15.7,41958.5,0.0,1.0
2010-09-23,1.55,1.595,1.51,1.52,951572,15.5,15.95,15.1,15.2,95157.2,0.0,1.0
2010-09-24,1.56,1.63,1.53,1.58,947647,15.6,16.3,15.3,15.8,94764.7,0.0,1.0
2010-09-27,1.47,1.6,1.46,1.58,1639190,14.7,16.0,14.6,15.8,163919,0.0,1.0
2010-09-28,1.87,1.9199,1.42,1.44,6027925,18.7,19.199,14.2,14.4,602792.5,0.0,1.0
2010-09-29,1.9,2.06,1.75,1.91,7757195,19.0,20.6,17.5,19.1,775719.5,0.0,1.0
2010-09-30,1.87,1.95,1.77,1.93,1826043,18.7,19.5,17.7,19.3,182604.3,0.0,1.0
2010-10-01,1.99,2.04,1.81,1.9,2019458,19.9,20.4,18.1,19.0,201945.8,0.0,1.0
2010-10-04,1.87,1.98,1.87,1.98,761748,18.7,19.8,18.7,19.8,76174.8,0.0,1.0
2010-10-05,2.01,2.11,1.89,1.89,1902286,20.1,21.1,18.9,18.9,190228.6,0.0,1.0
2010-10-06,2.21,2.3101,2.02,2.02,2454349,22.1,23.101,20.2,20.2,245434.9,0.0,1.0
2010-10-07,2.25,2.4,2.14,2.28,1974432,22.5,24.0,21.4,22.8,197443.2,0.0,1.0
2010-10-08,2.22,2.24,2.17,2.24,559285,22.2,22.4,21.7,22.4,55928.5,0.0,1.0
2010-10-11,2.12,2.25,2.1,2.21,631309,21.2,22.5,21.0,22.1,63130.9,0.0,1.0
2010-10-12,2.22,2.24,2.1285,2.13,1063762,22.2,22.4,21.285,21.3,106376.2,0.0,1.0
2010-10-13,2.22,2.32,2.195,2.24,859358,22.2,23.2,21.95,22.4,85935.8,0.0,1.0
2010-10-14,2.2,2.29,2.13,2.23,263485,22.0,22.9,21.3,22.3,26348.5,0.0,1.0
2010-10-15,2.22,2.23,2.15,2.23,297803,22.2,22.3,21.5,22.3,29780.3,0.0,1.0
2010-10-18,2.22,2.23,2.16,2.22,425457,22.2,22.3,21.6,22.2,42545.7,0.0,1.0
2010-10-19,2.04,2.28,2.02,2.26,827058,20.4,22.8,20.2,22.6,82705.8,0.0,1.0
2010-10-20,1.92,2.1,1.89,2.05,1323286,19.2,21.0,18.9,20.5,132328.6,0.0,1.0
2010-10-21,1.84,2.01,1.83,1.91,670000,18.4,20.1,18.3,19.1,67000,0.0,1.0
2010-10-22,1.91,1.96,1.86,1.86,435000,19.1,19.6,18.6,18.6,43500,0.0,1.0
2010-10-25,1.9,1.98,1.87,1.92,376986,19.0,19.8,18.7,19.2,37698.6,0.0,1.0
2010-10-26,1.86,1.91,1.81,1.84,527602,18.6,19.1,18.1,18.4,52760.2,0.0,1.0
2010-10-27,1.8,1.86,1.76,1.85,647529,18.0,18.6,17.6,18.5,64752.9,0.0,1.0
2010-10-28,1.82,1.86,1.77,1.81,485828,18.2,18.6,17.7,18.1,48582.8,0.0,1.0
2010-10-29,1.9,1.99,1.81,1.82,707885,19.0,19.9,18.1,18.2,70788.5,0.0,1.0
2010-11-01,1.8,1.96,1.8,1.9,428838,18.0,19.6,18.0,19.0,42883.8,0.0,1.0
2010-11-02,1.89,1.89,1.81,1.83,563608,18.9,18.9,18.1,18.3,56360.8,0.0,1.0
2010-11-03,1.89,1.9,1.83,1.88,443929,18.9,19.0,18.3,18.8,44392.9,0.0,1.0
2010-11-04,1.99,1.99,1.89,1.91,645277,19.9,19.9,18.9,19.1,64527.7,0.0,1.0
2010-11-05,1.93,1.94,1.81,1.87,775992,19.3,19.4,18.1,18.7,77599.2,0.0,1.0
2010-11-08,1.89,1.9,1.83,1.88,475996,18.9,19.0,18.3,18.8,47599.6,0.0,1.0
2010-11-09,1.78,1.9,1.77,1.88,789887,17.8,19.0,17.7,18.8,78988.7,0.0,1.0
2010-11-10,1.71,1.79,1.67,1.7619,837476,17.1,17.9,16.7,17.619,83747.6,0.0,1.0
2010-11-11,1.69,1.71,1.64,1.68,402375,16.9,17.1,16.4,16.8,40237.5,0.0,1.0
2010-11-12,1.69,1.74,1.66,1.67,522465,16.9,17.4,16.6,16.7,52246.5,0.0,1.0
2010-11-15,1.77,1.79,1.7,1.7,352439,17.7,17.9,17.0,17.0,35243.9,0.0,1.0
2010-11-16,1.67,1.76,1.64,1.75,566260,16.7,17.6,16.4,17.5,56626,0.0,1.0
2010-11-17,1.61,1.75,1.595,1.71,597544,16.1,17.5,15.95,17.1,59754.4,0.0,1.0
2010-11-18,1.62,1.68,1.61,1.64,279645,16.2,16.8,16.1,16.4,27964.5,0.0,1.0
2010-11-19,1.65,1.66,1.59,1.62,253443,16.5,16.6,15.9,16.2,25344.3,0.0,1.0
2010-11-22,1.67,1.7,1.62,1.64,353443,16.7,17.0,16.2,16.4,35344.3,0.0,1.0
2010-11-23,1.63,1.67,1.615,1.65,299274,16.3,16.7,16.15,16.5,29927.4,0.0,1.0
2010-11-24,1.75,1.75,1.62,1.64,899431,17.5,17.5,16.2,16.4,89943.1,0.0,1.0
2010-11-26,1.68,1.75,1.6601,1.73,151118,16.8,17.5,16.601,17.3,15111.8,0.0,1.0
2010-11-29,1.71,1.76,1.68,1.69,248978,17.1,17.6,16.8,16.9,24897.8,0.0,1.0
2010-11-30,1.91,1.95,1.75,1.75,1658060,19.1,19.5,17.5,17.5,165806,0.0,1.0
2010-12-01,2.02,2.05,1.9,1.95,1032025,20.2,20.5,19.0,19.5,103202.5,0.0,1.0
2010-12-02,1.97,2.1,1.94,2.03,743184,19.7,21.0,19.4,20.3,74318.4,0.0,1.0
2010-12-03,1.93,1.98,1.87,1.95,959558,19.3,19.8,18.7,19.5,95955.8,0.0,1.0
2010-12-06,1.99,2.0,1.87,1.92,644686,19.9,20.0,18.7,19.2,64468.6,0.0,1.0
2010-12-07,1.98,2.0601,1.95,2.01,590786,19.8,20.601,19.5,20.1,59078.6,0.0,1.0
2010-12-08,1.89,2.0,1.86,1.98,438397,18.9,20.0,18.6,19.8,43839.7,0.0,1.0
2010-12-09,1.91,1.92,1.88,1.92,793604,19.1,19.2,18.8,19.2,79360.4,0.0,1.0
2010-12-10,1.97,1.98,1.89,1.92,484546,19.7,19.8,18.9,19.2,48454.6,0.0,1.0
2010-12-13,1.98,2.14,1.96,2.0,1461133,19.8,21.4,19.6,20.0,146113.3,0.0,1.0
2010-12-14,2.01,2.05,1.91,1.98,444203,20.1,20.5,19.1,19.8,44420.3,0.0,1.0
2010-12-15,1.9,2.01,1.9,2.01,679283,19.0,20.1,19.0,20.1,67928.3,0.0,1.0
2010-12-16,1.97,1.99,1.9,1.9,505546,19.7,19.9,19.0,19.0,50554.6,0.0,1.0
2010-12-17,1.99,1.9918,1.91,1.98,1017895,19.9,19.918,19.1,19.8,101789.5,0.0,1.0
2010-12-20,2.02,2.08,1.99,2.0,1029226,20.2,20.8,19.9,20.0,102922.6,0.0,1.0
2010-12-21,1.99,2.07,1.98,2.02,618317,19.9,20.7,19.8,20.2,61831.7,0.0,1.0
2010-12-22,1.99,2.02,1.95,2.0,530576,19.9,20.2,19.5,20.0,53057.6,0.0,1.0
2010-12-23,2.025,2.04,1.92,1.98,757336,20.25,20.4,19.2,19.8,75733.6,0.0,1.0
2010-12-27,2.09,2.12,2.0,2.01,723499,20.9,21.2,20.0,20.1,72349.9,0.0,1.0
2010-12-28,2.15,2.25,2.05,2.09,2425960,21.5,22.5,20.5,20.9,242596,0.0,1.0
2010-12-29,2.27,2.28,2.16,2.17,2367087,22.7,22.8,21.6,21.7,236708.7,0.0,1.0
2010-12-30,2.13,2.42,2.06,2.27,6142175,21.3,24.2,20.6,22.7,614217.5,0.0,1.0
2010-12-31,2.31,2.32,2.12,2.14,1575733,23.1,23.2,21.2,21.4,157573.3,0.0,1.0
2011-01-03,2.43,2.52,2.33,2.33,2509487,24.3,25.2,23.3,23.3,250948.7,0.0,1.0
2011-01-04,2.43,2.435,2.23,2.4,2603293,24.3,24.35,22.3,24.0,260329.3,0.0,1.0
2011-01-05,2.39,2.48,2.32,2.32,849878,23.9,24.8,23.2,23.2,84987.8,0.0,1.0
2011-01-06,2.33,2.37,2.27,2.35,768629,23.3,23.7,22.7,23.5,76862.9,0.0,1.0
2011-01-07,2.29,2.34,2.25,2.34,627065,22.9,23.4,22.5,23.4,62706.5,0.0,1.0
2011-01-10,2.27,2.29,2.17,2.27,872737,22.7,22.9,21.7,22.7,87273.7,0.0,1.0
2011-01-11,2.26,2.26,2.16,2.24,908315,22.6,22.6,21.6,22.4,90831.5,0.0,1.0
2011-01-12,2.31,2.33,2.24,2.28,391934,23.1,23.3,22.4,22.8,39193.4,0.0,1.0
2011-01-13,2.25,2.33,2.23,2.3,354557,22.5,23.3,22.3,23.0,35455.7,0.0,1.0
2011-01-14,2.25,2.26,2.21,2.26,358548,22.5,22.6,22.1,22.6,35854.8,0.0,1.0
2011-01-18,2.2,2.2217,2.12,2.2,638122,22.0,22.217,21.2,22.0,63812.2,0.0,1.0
2011-01-19,2.08,2.2,2.07,2.18,638023,20.8,22.0,20.7,21.8,63802.3,0.0,1.0
2011-01-20,1.99,2.0496,1.95,2.03,760722,19.9,20.496,19.5,20.3,76072.2,0.0,1.0
2011-01-21,1.9525,2.04,1.95,2.0,742683,19.525,20.4,19.5,20.0,74268.3,0.0,1.0
2011-01-24,1.99,2.0,1.95,1.95,410405,19.9,20.0,19.5,19.5,41040.5,0.0,1.0
2011-01-25,1.98,2.0,1.97,1.98,267664,19.8,20.0,19.7,19.8,26766.4,0.0,1.0
2011-01-26,2.03,2.08,1.98,2.0,850709,20.3,20.8,19.8,20.0,85070.9,0.0,1.0
2011-01-27,1.97,2.06,1.96,2.04,579199,19.7,20.6,19.6,20.4,57919.9,0.0,1.0
2011-01-28,1.92,1.99,1.89,1.98,924399,19.2,19.9,18.9,19.8,92439.9,0.0,1.0
2011-01-31,1.84,1.94,1.82,1.94,682628,18.4,19.4,18.2,19.4,68262.8,0.0,1.0
2011-02-01,1.9,1.92,1.85,1.85,393097,19.0,19.2,18.5,18.5,39309.7,0.0,1.0
2011-02-02,1.96,1.96,1.87,1.88,482667,19.6,19.6,18.7,18.8,48266.7,0.0,1.0
2011-02-03,1.9,1.98,1.9,1.97,331854,19.0,19.8,19.0,19.7,33185.4,0.0,1.0
2011-02-04,1.91,1.97,1.89,1.9,485198,19.1,19.7,18.9,19.0,48519.8,0.0,1.0
2011-02-07,1.89,1.93,1.85,1.9,604250,18.9,19.3,18.5,19.0,60425,0.0,1.0
2011-02-08,1.9,1.9,1.86,1.89,202564,19.0,19.0,18.6,18.9,20256.4,0.0,1.0
2011-02-09,1.95,1.95,1.91,1.93,686758,19.5,19.5,19.1,19.3,68675.8,0.0,1.0
2011-02-10,2.07,2.18,1.9,1.92,2420835,20.7,21.8,19.0,19.2,242083.5,0.0,1.0
2011-02-11,2.15,2.2,2.07,2.07,1032975,21.5,22.0,20.7,20.7,103297.5,0.0,1.0
2011-02-14,1.98,2.16,1.94,2.16,1069251,19.8,21.6,19.4,21.6,106925.1,0.0,1.0
2011-02-15,1.94,1.98,1.9,1.98,493724,19.4,19.8,19.0,19.8,49372.4,0.0,1.0
2011-02-16,1.9,1.98,1.87,1.94,458588,19.0,19.8,18.7,19.4,45858.8,0.0,1.0
2011-02-17,1.84,1.9301,1.83,1.89,461211,18.4,19.301,18.3,18.9,46121.1,0.0,1.0
2011-02-18,1.83,1.85,1.8,1.85,364102,18.3,18.5,18.0,18.5,36410.2,0.0,1.0
2011-02-22,1.77,1.82,1.77,1.81,468140,17.7,18.2,17.7,18.1,46814,0.0,1.0
2011-02-23,1.55,1.8,1.53,1.77,1598919,15.5,18.0,15.3,17.7,159891.9,0.0,1.0
2011-02-24,1.5,1.5699,1.47,1.55,1355684,15.0,15.699,14.7,15.5,135568.4,0.0,1.0
2011-02-25,1.6,1.62,1.48,1.53,1685301,16.0,16.2,14.8,15.3,168530.1,0.0,1.0
2011-02-28,1.6,1.65,1.56,1.61,788237,16.0,16.5,15.6,16.1,78823.7,0.0,1.0
2011-03-01,1.51,1.6,1.49,1.6,807568,15.1,16.0,14.9,16.0,80756.8,0.0,1.0
2011-03-02,1.51,1.56,1.48,1.5,882107,15.1,15.6,14.8,15.0,88210.7,0.0,1.0
2011-03-03,1.49,1.56,1.47,1.52,537938,14.9,15.6,14.7,15.2,53793.8,0.0,1.0
2011-03-04,1.42,1.5,1.41,1.49,883019,14.2,15.0,14.1,14.9,88301.9,0.0,1.0
2011-03-07,1.35,1.45,1.33,1.42,1133967,13.5,14.5,13.3,14.2,113396.7,0.0,1.0
2011-03-08,1.37,1.41,1.34,1.38,763655,13.7,14.1,13.4,13.8,76365.5,0.0,1.0
2011-03-09,1.37,1.4,1.37,1.37,566788,13.7,14.0,13.7,13.7,56678.8,0.0,1.0
2011-03-10,1.3,1.37,1.3,1.35,690821,13.0,13.7,13.0,13.5,69082.1,0.0,1.0
2011-03-11,1.24,1.3,1.22,1.3,1172838,12.4,13.0,12.2,13.0,117283.8,0.0,1.0
2011-03-14,1.25,1.3,1.21,1.23,1133319,12.5,13.0,12.1,12.3,113331.9,0.0,1.0
2011-03-15,1.38,1.58,1.37,1.5,7127351,13.8,15.8,13.7,15.0,712735.1,0.0,1.0
2011-03-16,1.41,1.49,1.37,1.45,2193486,14.1,14.9,13.7,14.5,219348.6,0.0,1.0
2011-03-17,1.4,1.4699,1.32,1.46,1616578,14.0,14.699,13.2,14.6,161657.8,0.0,1.0
2011-03-18,1.45,1.45,1.38,1.41,1324107,14.5,14.5,13.8,14.1,132410.7,0.0,1.0
2011-03-21,1.48,1.49,1.42,1.49,966037,14.8,14.9,14.2,14.9,96603.7,0.0,1.0
2011-03-22,1.41,1.51,1.4,1.5,834320,14.1,15.1,14.0,15.0,83432,0.0,1.0
2011-03-23,1.42,1.43,1.4,1.41,781803,14.2,14.3,14.0,14.1,78180.3,0.0,1.0
2011-03-24,1.42,1.45,1.38,1.42,615370,14.2,14.5,13.8,14.2,61537,0.0,1.0
2011-03-25,1.37,1.44,1.35,1.43,1212418,13.7,14.4,13.5,14.3,121241.8,0.0,1.0
2011-03-28,1.3,1.4,1.3,1.4,996221,13.0,14.0,13.0,14.0,99622.1,0.0,1.0
2011-03-29,1.37,1.38,1.26,1.28,1533011,13.7,13.8,12.6,12.8,153301.1,0.0,1.0
2011-03-30,1.36,1.42,1.34,1.37,4319591,13.6,14.2,13.4,13.7,431959.1,0.0,1.0
2011-03-31,1.31,1.41,1.31,1.37,1625692,13.1,14.1,13.1,13.7,162569.2,0.0,1.0
2011-04-01,1.39,1.39,1.32,1.33,854667,13.9,13.9,13.2,13.3,85466.7,0.0,1.0
2011-04-04,1.37,1.41,1.36,1.41,602001,13.7,14.1,13.6,14.1,60200.1,0.0,1.0
2011-04-05,1.37,1.38,1.33,1.37,487453,13.7,13.8,13.3,13.7,48745.3,0.0,1.0
2011-04-06,1.34,1.38,1.33,1.38,635492,13.4,13.8,13.3,13.8,63549.2,0.0,1.0
2011-04-07,1.32,1.35,1.31,1.34,356594,13.2,13.5,13.1,13.4,35659.4,0.0,1.0
2011-04-08,1.31,1.36,1.3,1.31,603811,13.1,13.6,13.0,13.1,60381.1,0.0,1.0
2011-04-11,1.33,1.36,1.3,1.31,708437,13.3,13.6,13.0,13.1,70843.7,0.0,1.0
2011-04-12,1.3,1.33,1.3,1.31,513621,13.0,13.3,13.0,13.1,51362.1,0.0,1.0
2011-04-13,1.3,1.33,1.3,1.32,325104,13.0,13.3,13.0,13.2,32510.4,0.0,1.0
2011-04-14,1.28,1.32,1.28,1.3,579354,12.8,13.2,12.8,13.0,57935.4,0.0,1.0
2011-04-15,1.4,1.44,1.26,1.28,1859621,14.0,14.4,12.6,12.8,185962.1,0.0,1.0
2011-04-18,1.5,1.51,1.36,1.4,1712569,15.0,15.1,13.6,14.0,171256.9,0.0,1.0
2011-04-19,1.56,1.59,1.5,1.5,1875265,15.6,15.9,15.0,15.0,187526.5,0.0,1.0
2011-04-20,1.59,1.63,1.56,1.6,1067401,15.9,16.3,15.6,16.0,106740.1,0.0,1.0
2011-04-21,1.72,1.79,1.6,1.62,2101820,17.2,17.9,16.0,16.2,210182,0.0,1.0
2011-04-25,1.81,1.94,1.73,1.78,2199557,18.1,19.4,17.3,17.8,219955.7,0.0,1.0
2011-04-26,1.72,1.852,1.71,1.82,1162405,17.2,18.52,17.1,18.2,116240.5,0.0,1.0
2011-04-27,1.6,1.73,1.56,1.73,1436608,16.0,17.3,15.6,17.3,143660.8,0.0,1.0
2011-04-28,1.67,1.7,1.6,1.61,622733,16.7,17.0,16.0,16.1,62273.3,0.0,1.0
2011-04-29,1.66,1.75,1.63,1.68,853409,16.6,17.5,16.3,16.8,85340.9,0.0,1.0
2011-05-02,1.66,1.74,1.65,1.68,521482,16.6,17.4,16.5,16.8,52148.2,0.0,1.0
2011-05-03,1.62,1.67,1.6,1.66,615529,16.2,16.7,16.0,16.6,61552.9,0.0,1.0
2011-05-04,1.56,1.65,1.54,1.63,821188,15.6,16.5,15.4,16.3,82118.8,0.0,1.0
2011-05-05,1.5,1.55,1.5,1.54,588300,15.0,15.5,15.0,15.4,58830,0.0,1.0
2011-05-06,1.56,1.64,1.54,1.56,538073,15.6,16.4,15.4,15.6,53807.3,0.0,1.0
2011-05-09,1.63,1.74,1.6,1.71,1994342,16.3,17.4,16.0,17.1,199434.2,0.0,1.0
2011-05-10,1.6,1.7,1.56,1.64,1924687,16.0,17.0,15.6,16.4,192468.7,0.0,1.0
2011-05-11,1.52,1.65,1.49,1.62,1918541,15.2,16.5,14.9,16.2,191854.1,0.0,1.0
2011-05-12,1.53,1.54,1.47,1.51,925222,15.3,15.4,14.7,15.1,92522.2,0.0,1.0
2011-05-13,1.51,1.5799,1.5,1.57,687641,15.1,15.799,15.0,15.7,68764.1,0.0,1.0
2011-05-16,1.5,1.53,1.485,1.51,563910,15.0,15.3,14.85,15.1,56391,0.0,1.0
2011-05-17,1.64,1.65,1.5,1.5,1970184,16.4,16.5,15.0,15.0,197018.4,0.0,1.0
2011-05-18,1.75,1.77,1.65,1.66,1654714,17.5,17.7,16.5,16.6,165471.4,0.0,1.0
2011-05-19,1.78,1.79,1.66,1.75,1026780,17.8,17.9,16.6,17.5,102678,0.0,1.0
2011-05-20,1.76,1.79,1.72,1.78,587277,17.6,17.9,17.2,17.8,58727.7,0.0,1.0
2011-05-23,1.8,1.93,1.65,1.72,2603151,18.0,19.3,16.5,17.2,260315.1,0.0,1.0
2011-05-24,1.79,1.86,1.7595,1.81,643607,17.9,18.6,17.595,18.1,64360.7,0.0,1.0
2011-05-25,1.75,1.79,1.73,1.77,1408039,17.5,17.9,17.3,17.7,140803.9,0.0,1.0
2011-05-26,1.75,1.7899,1.71,1.76,1188571,17.5,17.899,17.1,17.6,118857.1,0.0,1.0
2011-05-27,1.75,1.79,1.72,1.77,587685,17.5,17.9,17.2,17.7,58768.5,0.0,1.0
2011-05-31,1.74,1.825,1.72,1.77,1388580,17.4,18.25,17.2,17.7,138858,0.0,1.0
2011-06-01,1.7,1.77,1.7,1.74,563070,17.0,17.7,17.0,17.4,56307,0.0,1.0
2011-06-02,1.66,1.7,1.65,1.7,487017,16.6,17.0,16.5,17.0,48701.7,0.0,1.0
2011-06-03,1.61,1.64,1.54,1.64,913055,16.1,16.4,15.4,16.4,91305.5,0.0,1.0
2011-06-06,1.54,1.6,1.53,1.552,462345,15.4,16.0,15.3,15.52,46234.5,0.0,1.0
2011-06-07,1.55,1.59,1.47,1.55,595088,15.5,15.9,14.7,15.5,59508.8,0.0,1.0
2011-06-08,1.49,1.56,1.49,1.55,370811,14.9,15.6,14.9,15.5,37081.1,0.0,1.0
2011-06-09,1.54,1.55,1.5,1.51,297726,15.4,15.5,15.0,15.1,29772.6,0.0,1.0
2011-06-10,1.52,1.56,1.5,1.53,336414,15.2,15.6,15.0,15.3,33641.4,0.0,1.0
2011-06-13,1.48,1.54,1.47,1.54,614031,14.8,15.4,14.7,15.4,61403.1,0.0,1.0
2011-06-14,1.47,1.5,1.44,1.49,572512,14.7,15.0,14.4,14.9,57251.2,0.0,1.0
2011-06-15,1.46,1.51,1.44,1.45,477690,14.6,15.1,14.4,14.5,47769,0.0,1.0
2011-06-16,1.45,1.49,1.42,1.46,450591,14.5,14.9,14.2,14.6,45059.1,0.0,1.0
2011-06-17,1.41,1.48,1.39,1.45,1155017,14.1,14.8,13.9,14.5,115501.7,0.0,1.0
2011-06-20,1.38,1.44,1.36,1.4,638702,13.8,14.4,13.6,14.0,63870.2,0.0,1.0
2011-06-21,1.35,1.41,1.34,1.39,552994,13.5,14.1,13.4,13.9,55299.4,0.0,1.0
2011-06-22,1.44,1.48,1.32,1.34,562271,14.4,14.8,13.2,13.4,56227.1,0.0,1.0
2011-06-23,1.5,1.7202,1.42,1.46,2108471,15.0,17.202,14.2,14.6,210847.1,0.0,1.0
2011-06-24,1.43,1.51,1.4,1.5,1939732,14.3,15.1,14.0,15.0,193973.2,0.0,1.0
2011-06-27,1.44,1.5,1.42,1.46,589106,14.4,15.0,14.2,14.6,58910.6,0.0,1.0
2011-06-28,1.43,1.44,1.42,1.42,480972,14.3,14.4,14.2,14.2,48097.2,0.0,1.0
2011-06-29,1.33,1.44,1.33,1.43,1728915,13.3,14.4,13.3,14.3,172891.5,0.0,1.0
2011-06-30,1.45,1.46,1.35,1.36,792889,14.5,14.6,13.5,13.6,79288.9,0.0,1.0
2011-07-01,1.41,1.47,1.38,1.45,615770,14.1,14.7,13.8,14.5,61577,0.0,1.0
2011-07-05,1.4,1.44,1.4,1.41,256605,14.0,14.4,14.0,14.1,25660.5,0.0,1.0
2011-07-06,1.43,1.44,1.3907,1.41,349074,14.3,14.4,13.907,14.1,34907.4,0.0,1.0
2011-07-07,1.48,1.5,1.4,1.44,597810,14.8,15.0,14.0,14.4,59781,0.0,1.0
2011-07-08,1.49,1.53,1.42,1.46,801569,14.9,15.3,14.2,14.6,80156.9,0.0,1.0
2011-07-11,1.49,1.51,1.45,1.48,715188,14.9,15.1,14.5,14.8,71518.8,0.0,1.0
2011-07-12,1.41,1.5,1.41,1.5,794781,14.1,15.0,14.1,15.0,79478.1,0.0,1.0
2011-07-13,1.41,1.45,1.38,1.42,548443,14.1,14.5,13.8,14.2,54844.3,0.0,1.0
2011-07-14,1.38,1.44,1.38,1.41,492913,13.8,14.4,13.8,14.1,49291.3,0.0,1.0
2011-07-15,1.35,1.41,1.35,1.38,398848,13.5,14.1,13.5,13.8,39884.8,0.0,1.0
2011-07-18,1.31,1.38,1.3,1.36,819418,13.1,13.8,13.0,13.6,81941.8,0.0,1.0
2011-07-19,1.38,1.38,1.31,1.32,467241,13.8,13.8,13.1,13.2,46724.1,0.0,1.0
2011-07-20,1.34,1.375,1.32,1.37,236388,13.4,13.75,13.2,13.7,23638.8,0.0,1.0
2011-07-21,1.34,1.3558,1.32,1.35,272161,13.4,13.558,13.2,13.5,27216.1,0.0,1.0
2011-07-22,1.35,1.37,1.33,1.34,245065,13.5,13.7,13.3,13.4,24506.5,0.0,1.0
2011-07-25,1.33,1.35,1.32,1.34,225159,13.3,13.5,13.2,13.4,22515.9,0.0,1.0
2011-07-26,1.3,1.35,1.3,1.32,309095,13.0,13.5,13.0,13.2,30909.5,0.0,1.0
2011-07-27,1.25,1.3199,1.25,1.3,577773,12.5,13.199,12.5,13.0,57777.3,0.0,1.0
2011-07-28,1.27,1.33,1.25,1.26,469822,12.7,13.3,12.5,12.6,46982.2,0.0,1.0
2011-07-29,1.32,1.33,1.26,1.26,671371,13.2,13.3,12.6,12.6,67137.1,0.0,1.0
2011-08-01,1.43,1.44,1.32,1.33,794555,14.3,14.4,13.2,13.3,79455.5,0.0,1.0
2011-08-02,1.39,1.47,1.38,1.42,531358,13.9,14.7,13.8,14.2,53135.8,0.0,1.0
2011-08-03,1.4,1.42,1.36,1.4,367626,14.0,14.2,13.6,14.0,36762.6,0.0,1.0
2011-08-04,1.34,1.4,1.33,1.38,768832,13.4,14.0,13.3,13.8,76883.2,0.0,1.0
2011-08-05,0.95,1.311,0.85,1.3,2526157,9.5,13.11,8.5,13.0,252615.7,0.0,1.0
2011-08-08,0.76,0.95,0.75,0.9,1455619,7.6,9.5,7.5,9.0,145561.9,0.0,1.0
2011-08-09,0.804,0.86,0.76,0.83,1539990,8.04,8.6,7.6,8.3,153999,0.0,1.0
2011-08-10,0.74,0.85,0.74,0.84,964740,7.4,8.5,7.4,8.4,96474,0.0,1.0
2011-08-11,0.75,0.85,0.7401,0.76,1309398,7.5,8.5,7.401,7.6,130939.8,0.0,1.0
2011-08-12,0.74,0.79,0.7399,0.76,729158,7.4,7.9,7.399,7.6,72915.8,0.0,1.0
2011-08-15,0.83,0.84,0.75,0.75,809143,8.3,8.4,7.5,7.5,80914.3,0.0,1.0
2011-08-16,0.77,0.87,0.76,0.83,660893,7.7,8.7,7.6,8.3,66089.3,0.0,1.0
2011-08-17,0.79,0.81,0.78,0.78,468335,7.9,8.1,7.8,7.8,46833.5,0.0,1.0
2011-08-18,0.753,0.82,0.74,0.7743,546581,7.53,8.2,7.4,7.743,54658.1,0.0,1.0
2011-08-19,0.7749,0.8199,0.75,0.75,287539,7.749,8.199,7.5,7.5,28753.9,0.0,1.0
2011-08-22,0.7608,0.82,0.75,0.8008,340267,7.608,8.2,7.5,8.008,34026.7,0.0,1.0
2011-08-23,0.74,0.7699,0.72,0.7663,530964,7.4,7.699,7.2,7.663,53096.4,0.0,1.0
2011-08-24,0.76,0.77,0.72,0.7311,202657,7.6,7.7,7.2,7.311,20265.7,0.0,1.0
2011-08-25,0.73,0.7601,0.73,0.76,301879,7.3,7.601,7.3,7.6,30187.9,0.0,1.0
2011-08-26,0.7699,0.7727,0.7001,0.7266,806775,7.699,7.727,7.001,7.266,80677.5,0.0,1.0
2011-08-29,0.7699,0.7751,0.72,0.73,608585,7.699,7.751,7.2,7.3,60858.5,0.0,1.0
2011-08-30,0.75,0.791,0.74,0.7594,508481,7.5,7.91,7.4,7.594,50848.1,0.0,1.0
2011-08-31,0.71,0.78,0.71,0.7502,877749,7.1,7.8,7.1,7.502,87774.9,0.0,1.0
2011-09-01,0.685,0.7116,0.6416,0.7099,849949,6.85,7.116,6.416,7.099,84994.9,0.0,1.0
2011-09-02,0.56,0.68,0.56,0.68,1740117,5.6,6.8,5.6,6.8,174011.7,0.0,1.0
2011-09-06,0.5693,0.6099,0.56,0.58,516157,5.693,6.099,5.6,5.8,51615.7,0.0,1.0
2011-09-07,0.585,0.6,0.5701,0.58,443369,5.85,6.0,5.701,5.8,44336.9,0.0,1.0
2011-09-08,0.56,0.61,0.551,0.59,524197,5.6,6.1,5.51,5.9,52419.7,0.0,1.0
2011-09-09,0.53,0.5693,0.53,0.56,572946,5.3,5.693,5.3,5.6,57294.6,0.0,1.0
2011-09-12,0.51,0.5592,0.5001,0.516,519569,5.1,5.592,5.001,5.16,51956.9,0.0,1.0
2011-09-13,0.553,0.5653,0.51,0.5169,440812,5.53,5.653,5.1,5.169,44081.2,0.0,1.0
2011-09-14,0.559,0.6,0.513,0.5651,854146,5.59,6.0,5.13,5.651,85414.6,0.0,1.0
2011-09-15,0.536,0.5818,0.513,0.56,567020,5.36,5.818,5.13,5.6,56702,0.0,1.0
2011-09-16,0.449,0.459,0.4,0.45,10536097,4.49,4.59,4.0,4.5,1053609.7,0.0,1.0
2011-09-19,0.4201,0.449,0.41,0.449,761971,4.201,4.49,4.1,4.49,76197.1,0.0,1.0
2011-09-20,0.4194,0.44,0.4194,0.42,371174,4.194,4.4,4.194,4.2,37117.4,0.0,1.0
2011-09-21,0.3801,0.4399,0.38,0.42,693565,3.801,4.399,3.8,4.2,69356.5,0.0,1.0
2011-09-22,0.3399,0.38,0.3399,0.3721,1108665,3.399,3.8,3.399,3.721,110866.5,0.0,1.0
2011-09-23,0.4001,0.4099,0.35,0.374,832028,4.001,4.099,3.5,3.74,83202.8,0.0,1.0
2011-09-26,0.42,0.42,0.3801,0.41,815214,4.2,4.2,3.801,4.1,81521.4,0.0,1.0
2011-09-27,0.417,0.43,0.3934,0.4282,836105,4.17,4.3,3.934,4.282,83610.5,0.0,1.0
2011-09-28,0.3752,0.42,0.3725,0.4177,1235016,3.752,4.2,3.725,4.177,123501.6,0.0,1.0
2011-09-29,0.2985,0.4048,0.2985,0.3845,3229595,2.985,4.048,2.985,3.845,322959.5,0.0,1.0
2011-09-30,0.3201,0.3747,0.2901,0.2984,2976115,3.201,3.747,2.901,2.984,297611.5,0.0,1.0
2011-10-03,0.2847,0.34,0.266,0.32,1193659,2.847,3.4,2.66,3.2,119365.9,0.0,1.0
2011-10-04,0.3592,0.37,0.26,0.29,803645,3.592,3.7,2.6,2.9,80364.5,0.0,1.0
2011-10-05,0.3332,0.3678,0.3219,0.36,542079,3.332,3.678,3.219,3.6,54207.9,0.0,1.0
2011-10-06,0.3826,0.39,0.3372,0.34,811023,3.826,3.9,3.372,3.4,81102.3,0.0,1.0
2011-10-07,0.3407,0.3833,0.3343,0.3833,592543,3.407,3.833,3.343,3.833,59254.3,0.0,1.0
2011-10-10,0.3501,0.37,0.33,0.37,606225,3.501,3.7,3.3,3.7,60622.5,0.0,1.0
2011-10-11,0.3688,0.369,0.333,0.3475,338953,3.688,3.69,3.33,3.475,33895.3,0.0,1.0
2011-10-12,0.361,0.4086,0.353,0.3688,806171,3.61,4.086,3.53,3.688,80617.1,0.0,1.0
2011-10-13,0.3948,0.4,0.3698,0.4,480182,3.948,4.0,3.698,4.0,48018.2,0.0,1.0
2011-10-14,0.4321,0.44,0.4,0.4,881019,4.321,4.4,4.0,4.0,88101.9,0.0,1.0
2011-10-17,0.381,0.44,0.37,0.4321,754440,3.81,4.4,3.7,4.321,75444,0.0,1.0
2011-10-18,0.435,0.44,0.3736,0.44,495111,4.35,4.4,3.736,4.4,49511.1,0.0,1.0
2011-10-19,0.3921,0.4355,0.39,0.4355,416429,3.921,4.355,3.9,4.355,41642.9,0.0,1.0
2011-10-20,0.39,0.433,0.3762,0.3762,349744,3.9,4.33,3.762,3.762,34974.4,0.0,1.0
2011-10-21,0.4343,0.45,0.4006,0.435,900513,4.343,4.5,4.006,4.35,90051.3,0.0,1.0
2011-10-24,0.42,0.4382,0.3826,0.4382,863039,4.2,4.382,3.826,4.382,86303.9,0.0,1.0
2011-10-25,0.39,0.42,0.38,0.4109,487580,3.9,4.2,3.8,4.109,48758,0.0,1.0
2011-10-26,0.4,0.437,0.39,0.43,749456,4.0,4.37,3.9,4.3,74945.6,0.0,1.0
2011-10-27,0.44,0.44,0.403,0.4159,980111,4.4,4.4,4.03,4.159,98011.1,0.0,1.0
2011-10-28,0.43,0.44,0.4059,0.44,586439,4.3,4.4,4.059,4.4,58643.9,0.0,1.0
2011-10-31,0.4105,0.436,0.4,0.436,558140,4.105,4.36,4.0,4.36,55814,0.0,1.0
2011-11-01,0.36,0.4137,0.36,0.4104,830282,3.6,4.137,3.6,4.104,83028.2,0.0,1.0
2011-11-02,0.39,0.398,0.35,0.352,743304,3.9,3.98,3.5,3.52,74330.4,0.0,1.0
2011-11-03,0.5097,0.5787,0.39,0.42,3352362,5.097,5.787,3.9,4.2,335236.2,0.0,1.0
2011-11-04,0.4641,0.5,0.4225,0.5,2227319,4.641,5.0,4.225,5.0,222731.9,0.0,1.0
2011-11-07,0.46,0.48,0.4131,0.4643,749865,4.6,4.8,4.131,4.643,74986.5,0.0,1.0
2011-11-08,0.4718,0.4987,0.4316,0.4699,624306,4.718,4.987,4.316,4.699,62430.6,0.0,1.0
2011-11-09,0.4195,0.465,0.4195,0.421,771573,4.195,4.65,4.195,4.21,77157.3,0.0,1.0
2011-11-10,0.4001,0.4301,0.4,0.4279,750235,4.001,4.301,4.0,4.279,75023.5,0.0,1.0
2011-11-11,0.4199,0.425,0.4002,0.4057,751437,4.199,4.25,4.002,4.057,75143.7,0.0,1.0
2011-11-14,0.405,0.46,0.4,0.4199,1341352,4.05,4.6,4.0,4.199,134135.2,0.0,1.0
2011-11-15,0.3923,0.438,0.3625,0.42,1625992,3.923,4.38,3.625,4.2,162599.2,0.0,1.0
2011-11-16,0.5601,0.594,0.38,0.39,6661749,5.601,5.94,3.8,3.9,666174.9,0.0,1.0
2011-11-17,0.5232,0.62,0.51,0.6,3106226,5.232,6.2,5.1,6.0,310622.6,0.0,1.0
2011-11-18,0.4502,0.5399,0.45,0.5232,1631849,4.502,5.399,4.5,5.232,163184.9,0.0,1.0
2011-11-21,0.5365,0.55,0.43,0.48,1471345,5.365,5.5,4.3,4.8,147134.5,0.0,1.0
2011-11-22,0.7101,0.739,0.61,0.7,10028363,7.101,7.39,6.1,7.0,1002836.3,0.0,1.0
2011-11-23,0.6401,0.728,0.6222,0.67,3633767,6.401,7.28,6.222,6.7,363376.7,0.0,1.0
2011-11-25,0.61,0.6698,0.61,0.6401,786884,6.1,6.698,6.1,6.401,78688.4,0.0,1.0
2011-11-28,0.6757,0.6979,0.6315,0.6501,2280158,6.757,6.979,6.315,6.501,228015.8,0.0,1.0
2011-11-29,0.7,0.7682,0.68,0.68,4571776,7.0,7.682,6.8,6.8,457177.6,0.0,1.0
2011-11-30,0.66,0.75,0.65,0.75,5541688,6.6,7.5,6.5,7.5,554168.8,0.0,1.0
2011-12-01,0.62,0.6549,0.607,0.62,2421858,6.2,6.549,6.07,6.2,242185.8,0.0,1.0
2011-12-02,0.645,0.6995,0.6,0.6,2337494,6.45,6.995,6.0,6.0,233749.4,0.0,1.0
2011-12-05,0.739,0.747,0.65,0.695,3633170,7.39,7.47,6.5,6.95,363317,0.0,1.0
2011-12-06,0.779,0.838,0.73,0.7332,4477091,7.79,8.38,7.3,7.332,447709.1,0.0,1.0
2011-12-07,0.76,0.8,0.72,0.799,2403559,7.6,8.0,7.2,7.99,240355.9,0.0,1.0
2011-12-08,0.726,0.78,0.72,0.77,1373923,7.26,7.8,7.2,7.7,137392.3,0.0,1.0
2011-12-09,0.7774,0.7798,0.725,0.7358,1746346,7.774,7.798,7.25,7.358,174634.6,0.0,1.0
2011-12-12,0.88,0.89,0.76,0.7623,3783867,8.8,8.9,7.6,7.623,378386.7,0.0,1.0
2011-12-13,0.8451,0.9168,0.8231,0.9,2297469,8.451,9.168,8.231,9.0,229746.9,0.0,1.0
2011-12-14,0.75,0.832,0.7333,0.832,2450740,7.5,8.32,7.333,8.32,245074,0.0,1.0
2011-12-15,0.6919,0.78,0.6607,0.7614,2485896,6.919,7.8,6.607,7.614,248589.6,0.0,1.0
2011-12-16,0.7402,0.7601,0.66,0.7041,2925688,7.402,7.601,6.6,7.041,292568.8,0.0,1.0
2011-12-19,0.7,0.762,0.6901,0.7347,861015,7.0,7.62,6.901,7.347,86101.5,0.0,1.0
2011-12-20,0.761,0.761,0.7001,0.724,1175927,7.61,7.61,7.001,7.24,117592.7,0.0,1.0
2011-12-21,0.78,0.78,0.7227,0.78,589390,7.8,7.8,7.227,7.8,58939,0.0,1.0
2011-12-22,0.76,0.78,0.732,0.78,710949,7.6,7.8,7.32,7.8,71094.9,0.0,1.0
2011-12-23,0.74,0.77,0.73,0.7645,584225,7.4,7.7,7.3,7.645,58422.5,0.0,1.0
2011-12-27,0.74,0.7499,0.73,0.7365,492636,7.4,7.499,7.3,7.365,49263.6,0.0,1.0
2011-12-28,0.7198,0.7499,0.71,0.74,734466,7.198,7.499,7.1,7.4,73446.6,0.0,1.0
2011-12-29,0.71,0.7299,0.7,0.7198,742930,7.1,7.299,7.0,7.198,74293,0.0,1.0
2011-12-30,0.68,0.71,0.64,0.69,1626960,6.8,7.1,6.4,6.9,162696,0.0,1.0
2012-01-03,0.7138,0.72,0.68,0.6933,557583,7.138,7.2,6.8,6.933,55758.3,0.0,1.0
2012-01-04,0.69,0.72,0.6811,0.7048,447422,6.9,7.2,6.811,7.048,44742.2,0.0,1.0
2012-01-05,0.6715,0.7,0.6631,0.6873,408172,6.715,7.0,6.631,6.873,40817.2,0.0,1.0
2012-01-06,0.66,0.68,0.6,0.6674,2189600,6.6,6.8,6.0,6.674,218960,0.0,1.0
2012-01-09,0.6416,0.66,0.6031,0.66,910373,6.416,6.6,6.031,6.6,91037.3,0.0,1.0
2012-01-10,0.6435,0.6657,0.6046,0.66,1144812,6.435,6.657,6.046,6.6,114481.2,0.0,1.0
2012-01-11,0.6702,0.7,0.622,0.642,793409,6.702,7.0,6.22,6.42,79340.9,0.0,1.0
2012-01-12,0.72,0.8186,0.661,0.6688,4383638,7.2,8.186,6.61,6.688,438363.8,0.0,1.0
2012-01-13,0.7201,0.75,0.7,0.71,735161,7.201,7.5,7.0,7.1,73516.1,0.0,1.0
2012-01-17,0.73,0.749,0.72,0.72,814061,7.3,7.49,7.2,7.2,81406.1,0.0,1.0
2012-01-18,0.6981,0.73,0.676,0.7285,1075211,6.981,7.3,6.76,7.285,107521.1,0.0,1.0
2012-01-19,0.6801,0.71,0.64,0.71,935758,6.801,7.1,6.4,7.1,93575.8,0.0,1.0
2012-01-20,0.678,0.6982,0.6531,0.6777,742320,6.78,6.982,6.531,6.777,74232,0.0,1.0
2012-01-23,0.6789,0.6992,0.66,0.66,552319,6.789,6.992,6.6,6.6,55231.9,0.0,1.0
2012-01-24,0.66,0.6778,0.6227,0.674,1365322,6.6,6.778,6.227,6.74,136532.2,0.0,1.0
2012-01-25,0.6655,0.6695,0.63,0.6564,963451,6.655,6.695,6.3,6.564,96345.1,0.0,1.0
2012-01-26,0.6749,0.675,0.6643,0.6643,333253,6.749,6.75,6.643,6.643,33325.3,0.0,1.0
2012-01-27,0.6923,0.6992,0.655,0.6992,326743,6.923,6.992,6.55,6.992,32674.3,0.0,1.0
2012-01-30,0.69,0.6997,0.66,0.6852,312589,6.9,6.997,6.6,6.852,31258.9,0.0,1.0
2012-01-31,0.68,0.7184,0.67,0.6974,423295,6.8,7.184,6.7,6.974,42329.5,0.0,1.0
2012-02-01,0.7145,0.735,0.67,0.7,1009822,7.145,7.35,6.7,7.0,100982.2,0.0,1.0
2012-02-02,0.7131,0.732,0.683,0.69,644636,7.131,7.32,6.83,6.9,64463.6,0.0,1.0
2012-02-03,0.77,0.8,0.72,0.7375,2616471,7.7,8.0,7.2,7.375,261647.1,0.0,1.0
2012-02-06,0.7302,0.8397,0.7228,0.795,2091907,7.302,8.397,7.228,7.95,209190.7,0.0,1.0
2012-02-07,0.7783,0.7992,0.7135,0.72,981806,7.783,7.992,7.135,7.2,98180.6,0.0,1.0
2012-02-08,0.787,0.83,0.76,0.78,1125819,7.87,8.3,7.6,7.8,112581.9,0.0,1.0
2012-02-09,0.81,0.848,0.787,0.7874,1055708,8.1,8.48,7.87,7.874,105570.8,0.0,1.0
2012-02-10,0.78,0.858,0.76,0.83,1905939,7.8,8.58,7.6,8.3,190593.9,0.0,1.0
2012-02-13,0.7802,0.82,0.76,0.79,628358,7.802,8.2,7.6,7.9,62835.8,0.0,1.0
2012-02-14,0.7201,0.8,0.7,0.8,1170958,7.201,8.0,7.0,8.0,117095.8,0.0,1.0
2012-02-15,0.73,0.748,0.7,0.73,717424,7.3,7.48,7.0,7.3,71742.4,0.0,1.0
2012-02-16,0.723,0.75,0.7,0.7311,1390784,7.23,7.5,7.0,7.311,139078.4,0.0,1.0
2012-02-17,0.6889,0.73,0.676,0.7287,827595,6.889,7.3,6.76,7.287,82759.5,0.0,1.0
2012-02-21,0.71,0.717,0.6801,0.69,501524,7.1,7.17,6.801,6.9,50152.4,0.0,1.0
2012-02-22,0.6801,0.7304,0.6801,0.7108,561091,6.801,7.304,6.801,7.108,56109.1,0.0,1.0
2012-02-23,0.6925,0.7,0.681,0.6837,511284,6.925,7.0,6.81,6.837,51128.4,0.0,1.0
2012-02-24,0.678,0.6956,0.6751,0.691,396460,6.78,6.956,6.751,6.91,39646,0.0,1.0
2012-02-27,0.6596,0.695,0.65,0.6734,780437,6.596,6.95,6.5,6.734,78043.7,0.0,1.0
2012-02-28,0.63,0.6698,0.63,0.66,531433,6.3,6.698,6.3,6.6,53143.3,0.0,1.0
2012-02-29,0.6299,0.659,0.6215,0.6315,860290,6.299,6.59,6.215,6.315,86029,0.0,1.0
2012-03-01,0.6216,0.68,0.6201,0.6203,660283,6.216,6.8,6.201,6.203,66028.3,0.0,1.0
2012-03-02,0.63,0.6585,0.6201,0.63,595393,6.3,6.585,6.201,6.3,59539.3,0.0,1.0
2012-03-05,0.647,0.659,0.6125,0.64,518700,6.47,6.59,6.125,6.4,51870,0.0,1.0
2012-03-06,0.64,0.65,0.63,0.64,620738,6.4,6.5,6.3,6.4,62073.8,0.0,1.0
2012-03-07,0.665,0.6995,0.6419,0.6419,978064,6.65,6.995,6.419,6.419,97806.4,0.0,1.0
2012-03-08,0.674,0.7,0.66,0.7,590401,6.74,7.0,6.6,7.0,59040.1,0.0,1.0
2012-03-09,0.6848,0.69,0.674,0.68,394496,6.848,6.9,6.74,6.8,39449.6,0.0,1.0
2012-03-12,0.65,0.69,0.65,0.6874,855914,6.5,6.9,6.5,6.874,85591.4,0.0,1.0
2012-03-13,0.5877,0.6272,0.5063,0.6,2647510,5.877,6.272,5.063,6.0,264751,0.0,1.0
2012-03-14,0.5349,0.58,0.5052,0.58,1747563,5.349,5.8,5.052,5.8,174756.3,0.0,1.0
2012-03-15,0.517,0.53,0.4801,0.53,1668536,5.17,5.3,4.801,5.3,166853.6,0.0,1.0
2012-03-16,0.518,0.5198,0.498,0.5198,1311766,5.18,5.198,4.98,5.198,131176.6,0.0,1.0
2012-03-19,0.54,0.5484,0.5112,0.518,614226,5.4,5.484,5.112,5.18,61422.6,0.0,1.0
2012-03-20,0.511,0.5372,0.5031,0.5372,398330,5.11,5.372,5.031,5.372,39833,0.0,1.0
2012-03-21,0.5081,0.5447,0.5068,0.5375,560109,5.081,5.447,5.068,5.375,56010.9,0.0,1.0
2012-03-22,0.4999,0.5198,0.4894,0.51,389566,4.999,5.198,4.894,5.1,38956.6,0.0,1.0
2012-03-23,0.5093,0.5093,0.4901,0.4969,521167,5.093,5.093,4.901,4.969,52116.7,0.0,1.0
2012-03-26,0.5285,0.53,0.506,0.5168,372515,5.285,5.3,5.06,5.168,37251.5,0.0,1.0
2012-03-27,0.52,0.53,0.5008,0.5285,323140,5.2,5.3,5.008,5.285,32314,0.0,1.0
2012-03-28,0.5029,0.5245,0.5,0.5235,427901,5.029,5.245,5.0,5.235,42790.1,0.0,1.0
2012-03-29,0.4686,0.5025,0.451,0.4981,565418,4.686,5.025,4.51,4.981,56541.8,0.0,1.0
2012-03-30,0.4701,0.49,0.462,0.49,288383,4.701,4.9,4.62,4.9,28838.3,0.0,1.0
2012-04-02,0.475,0.4828,0.463,0.4828,453820,4.75,4.828,4.63,4.828,45382,0.0,1.0
2012-04-03,0.4412,0.4809,0.42,0.4745,1056625,4.412,4.809,4.2,4.745,105662.5,0.0,1.0
2012-04-04,0.43,0.45,0.42,0.42,978204,4.3,4.5,4.2,4.2,97820.4,0.0,1.0
2012-04-05,0.42,0.44,0.4,0.44,1313072,4.2,4.4,4.0,4.4,131307.2,0.0,1.0
2012-04-09,0.399,0.4114,0.3915,0.4089,476760,3.99,4.114,3.915,4.089,47676,0.0,1.0
2012-04-10,0.391,0.4297,0.39,0.399,506769,3.91,4.297,3.9,3.99,50676.9,0.0,1.0
2012-04-11,0.3905,0.4112,0.3826,0.39,490467,3.905,4.112,3.826,3.9,49046.7,0.0,1.0
2012-04-12,0.4048,0.41,0.3823,0.3888,432890,4.048,4.1,3.823,3.888,43289,0.0,1.0
2012-04-13,0.39,0.4,0.3838,0.3998,554738,3.9,4.0,3.838,3.998,55473.8,0.0,1.0
2012-04-16,0.38,0.3958,0.3528,0.38,764700,3.8,3.958,3.528,3.8,76470,0.0,1.0
2012-04-17,0.3785,0.3841,0.366,0.38,695996,3.785,3.841,3.66,3.8,69599.6,0.0,1.0
2012-04-18,0.3619,0.3895,0.3619,0.374,433014,3.619,3.895,3.619,3.74,43301.4,0.0,1.0
2012-04-19,0.35,0.3664,0.35,0.3622,748492,3.5,3.664,3.5,3.622,74849.2,0.0,1.0
2012-04-20,0.3604,0.38,0.3514,0.38,982352,3.604,3.8,3.514,3.8,98235.2,0.0,1.0
2012-04-23,0.3424,0.3649,0.335,0.358,595436,3.424,3.649,3.35,3.58,59543.6,0.0,1.0
2012-04-24,0.3302,0.35,0.3216,0.3444,431407,3.302,3.5,3.216,3.444,43140.7,0.0,1.0
2012-04-25,0.3401,0.36,0.325,0.3336,611929,3.401,3.6,3.25,3.336,61192.9,0.0,1.0
2012-04-26,0.37,0.372,0.3411,0.3466,628082,3.7,3.72,3.411,3.466,62808.2,0.0,1.0
2012-04-27,0.3626,0.385,0.351,0.3714,497012,3.626,3.85,3.51,3.714,49701.2,0.0,1.0
2012-04-30,0.34,0.385,0.3336,0.3611,661990,3.4,3.85,3.336,3.611,66199,0.0,1.0
2012-05-01,0.368,0.3797,0.34,0.3403,523981,3.68,3.797,3.4,3.403,52398.1,0.0,1.0
2012-05-02,0.356,0.3649,0.3422,0.3636,528310,3.56,3.649,3.422,3.636,52831,0.0,1.0
2012-05-03,0.3401,0.364,0.3401,0.358,552267,3.401,3.64,3.401,3.58,55226.7,0.0,1.0
2012-05-04,0.3394,0.3595,0.3375,0.3407,476316,3.394,3.595,3.375,3.407,47631.6,0.0,1.0
2012-05-07,0.34,0.35,0.316,0.3391,656648,3.4,3.5,3.16,3.391,65664.8,0.0,1.0
2012-05-08,0.38,0.399,0.3391,0.3391,1349411,3.8,3.99,3.391,3.391,134941.1,0.0,1.0
2012-05-09,0.372,0.46,0.3456,0.44,1895065,3.72,4.6,3.456,4.4,189506.5,0.0,1.0
2012-05-10,0.3709,0.388,0.3531,0.37,401364,3.709,3.88,3.531,3.7,40136.4,0.0,1.0
2012-05-11,0.3771,0.3899,0.36,0.38,554333,3.771,3.899,3.6,3.8,55433.3,0.0,1.0
2012-05-14,0.35,0.39,0.35,0.3722,533636,3.5,3.9,3.5,3.722,53363.6,0.0,1.0
2012-05-15,0.34,0.36,0.3394,0.35,467158,3.4,3.6,3.394,3.5,46715.8,0.0,1.0
2012-05-16,0.32,0.36,0.28,0.3418,732990,3.2,3.6,2.8,3.418,73299,0.0,1.0
2012-05-17,0.3008,0.33,0.2718,0.3206,785607,3.008,3.3,2.718,3.206,78560.7,0.0,1.0
2012-05-18,0.2912,0.315,0.2852,0.2858,680141,2.912,3.15,2.852,2.858,68014.1,0.0,1.0
2012-05-21,0.3087,0.32,0.2825,0.2931,445696,3.087,3.2,2.825,2.931,44569.6,0.0,1.0
2012-05-22,0.3101,0.34,0.3087,0.3087,384180,3.101,3.4,3.087,3.087,38418,0.0,1.0
2012-05-23,0.3106,0.32,0.3,0.3063,281287,3.106,3.2,3.0,3.063,28128.7,0.0,1.0
2012-05-24,0.2921,0.31,0.29,0.31,294013,2.921,3.1,2.9,3.1,29401.3,0.0,1.0
2012-05-25,0.2921,0.3175,0.292,0.2942,312139,2.921,3.175,2.92,2.942,31213.9,0.0,1.0
2012-05-29,0.2923,0.3144,0.291,0.3,470135,2.923,3.144,2.91,3.0,47013.5,0.0,1.0
2012-05-30,0.2919,0.32,0.29,0.29,862548,2.919,3.2,2.9,2.9,86254.8,0.0,1.0
2012-05-31,0.3,0.3101,0.2925,0.31,539076,3.0,3.101,2.925,3.1,53907.6,0.0,1.0
2012-06-01,0.2701,0.2999,0.27,0.2927,569124,2.701,2.999,2.7,2.927,56912.4,0.0,1.0
2012-06-04,0.269,0.28,0.256,0.272,541196,2.69,2.8,2.56,2.72,54119.6,0.0,1.0
2012-06-05,0.25,0.2699,0.25,0.2645,468682,2.5,2.699,2.5,2.645,46868.2,0.0,1.0
2012-06-06,0.302,0.308,0.251,0.269,852481,3.02,3.08,2.51,2.69,85248.1,0.0,1.0
2012-06-07,0.287,0.32,0.28,0.3065,626481,2.87,3.2,2.8,3.065,62648.1,0.0,1.0
2012-06-08,0.28,0.2978,0.27,0.2978,430894,2.8,2.978,2.7,2.978,43089.4,0.0,1.0
2012-06-11,0.28,0.3149,0.28,0.285,774523,2.8,3.149,2.8,2.85,77452.3,0.0,1.0
2012-06-12,0.2862,0.3,0.2702,0.2851,464069,2.862,3.0,2.702,2.851,46406.9,0.0,1.0
2012-06-13,0.27,0.29,0.27,0.2847,524757,2.7,2.9,2.7,2.847,52475.7,0.0,1.0
2012-06-14,0.2701,0.2789,0.2625,0.2703,587073,2.701,2.789,2.625,2.703,58707.3,0.0,1.0
2012-06-15,0.25,0.2701,0.25,0.2701,1486106,2.5,2.701,2.5,2.701,148610.6,0.0,1.0
2012-06-18,0.26,0.268,0.2525,0.26,647078,2.6,2.68,2.525,2.6,64707.8,0.0,1.0
2012-06-19,0.2611,0.269,0.2525,0.2628,841090,2.611,2.69,2.525,2.628,84109,0.0,1.0
2012-06-20,0.255,0.265,0.255,0.261,534290,2.55,2.65,2.55,2.61,53429,0.0,1.0
2012-06-21,0.3,0.3499,0.265,0.265,3453927,3.0,3.499,2.65,2.65,345392.7,0.0,1.0
2012-06-22,0.2765,0.318,0.27,0.3065,17562773,2.765,3.18,2.7,3.065,1756277.3,0.0,1.0
2012-06-25,0.277,0.3,0.2715,0.3,912342,2.77,3.0,2.715,3.0,91234.2,0.0,1.0
2012-06-26,0.26,0.29,0.2551,0.285,1508997,2.6,2.9,2.551,2.85,150899.7,0.0,1.0
2012-06-27,0.29,0.29,0.26,0.27,1269204,2.9,2.9,2.6,2.7,126920.4,0.0,1.0
2012-06-28,0.27,0.28,0.2625,0.28,514750,2.7,2.8,2.625,2.8,51475,0.0,1.0
2012-06-29,0.2703,0.2847,0.27,0.279,463546,2.703,2.847,2.7,2.79,46354.6,0.0,1.0
2012-07-02,0.282,0.299,0.28,0.288,538557,2.82,2.99,2.8,2.88,53855.7,0.0,1.0
2012-07-03,0.3105,0.34,0.2827,0.29,856801,3.105,3.4,2.827,2.9,85680.1,0.0,1.0
2012-07-05,0.34,0.3749,0.3203,0.3297,1417995,3.4,3.749,3.203,3.297,141799.5,0.0,1.0
2012-07-06,0.33,0.365,0.3001,0.35,786945,3.3,3.65,3.001,3.5,78694.5,0.0,1.0
2012-07-09,0.313,0.33,0.31,0.33,255905,3.13,3.3,3.1,3.3,25590.5,0.0,1.0
2012-07-10,0.299,0.3201,0.2907,0.32,409414,2.99,3.201,2.907,3.2,40941.4,0.0,1.0
2012-07-11,0.2935,0.319,0.2875,0.2925,372005,2.935,3.19,2.875,2.925,37200.5,0.0,1.0
2012-07-12,0.304,0.3079,0.2853,0.2908,656963,3.04,3.079,2.853,2.908,65696.3,0.0,1.0
2012-07-13,0.3,0.3147,0.289,0.3,382251,3.0,3.147,2.89,3.0,38225.1,0.0,1.0
2012-07-16,0.305,0.31,0.2725,0.295,721189,3.05,3.1,2.725,2.95,72118.9,0.0,1.0
2012-07-17,0.292,0.349,0.29,0.2922,1100645,2.92,3.49,2.9,2.922,110064.5,0.0,1.0
2012-07-18,0.2943,0.31,0.292,0.292,461012,2.943,3.1,2.92,2.92,46101.2,0.0,1.0
2012-07-19,0.29,0.3125,0.2825,0.295,592943,2.9,3.125,2.825,2.95,59294.3,0.0,1.0
2012-07-20,0.2815,0.3,0.28,0.29,381056,2.815,3.0,2.8,2.9,38105.6,0.0,1.0
2012-07-23,0.2744,0.299,0.27,0.29,322044,2.744,2.99,2.7,2.9,32204.4,0.0,1.0
2012-07-24,0.28,0.2809,0.265,0.2701,247163,2.8,2.809,2.65,2.701,24716.3,0.0,1.0
2012-07-25,0.2643,0.28,0.2608,0.28,481964,2.643,2.8,2.608,2.8,48196.4,0.0,1.0
2012-07-26,0.26,0.29,0.2551,0.27,880926,2.6,2.9,2.551,2.7,88092.6,0.0,1.0
2012-07-27,0.295,0.3098,0.2614,0.28,746363,2.95,3.098,2.614,2.8,74636.3,0.0,1.0
2012-07-30,0.275,0.309,0.275,0.2854,583563,2.75,3.09,2.75,2.854,58356.3,0.0,1.0
2012-07-31,0.2667,0.2888,0.2667,0.28,345026,2.667,2.888,2.667,2.8,34502.6,0.0,1.0
2012-08-01,0.268,0.2869,0.2655,0.27,311978,2.68,2.869,2.655,2.7,31197.8,0.0,1.0
2012-08-02,0.2701,0.2794,0.265,0.27,342562,2.701,2.794,2.65,2.7,34256.2,0.0,1.0
2012-08-03,0.29,0.31,0.27,0.27,1811525,2.9,3.1,2.7,2.7,181152.5,0.0,1.0
2012-08-06,0.2953,0.31,0.284,0.3,681261,2.953,3.1,2.84,3.0,68126.1,0.0,1.0
2012-08-07,0.281,0.3144,0.28,0.31,564454,2.81,3.144,2.8,3.1,56445.4,0.0,1.0
2012-08-08,0.2701,0.3,0.27,0.2718,739395,2.701,3.0,2.7,2.718,73939.5,0.0,1.0
2012-08-09,0.24,0.28,0.1658,0.28,2281776,2.4,2.8,1.658,2.8,228177.6,0.0,1.0
2012-08-10,0.254,0.255,0.235,0.25,571192,2.54,2.55,2.35,2.5,57119.2,0.0,1.0
2012-08-13,0.25,0.2648,0.231,0.261,596251,2.5,2.648,2.31,2.61,59625.1,0.0,1.0
2012-08-14,0.228,0.2398,0.2199,0.237,749004,2.28,2.398,2.199,2.37,74900.4,0.0,1.0
2012-08-15,0.2098,0.245,0.205,0.245,590078,2.098,2.45,2.05,2.45,59007.8,0.0,1.0
2012-08-16,0.2289,0.2299,0.203,0.22,770470,2.289,2.299,2.03,2.2,77047,0.0,1.0
2012-08-17,0.2289,0.23,0.2185,0.23,444300,2.289,2.3,2.185,2.3,44430,0.0,1.0
2012-08-20,0.223,0.229,0.21,0.2155,404932,2.23,2.29,2.1,2.155,40493.2,0.0,1.0
2012-08-21,0.23,0.23,0.22,0.225,345489,2.3,2.3,2.2,2.25,34548.9,0.0,1.0
2012-08-22,0.2275,0.231,0.22,0.23,240474,2.275,2.31,2.2,2.3,24047.4,0.0,1.0
2012-08-23,2.33,2.33,1.9,1.9,365359,2.33,2.33,1.9,1.9,365359,0.0,0.1
2012-08-24,2.26,2.62,2.2108,2.39,69164,2.26,2.62,2.2108,2.39,69164,0.0,1.0
2012-08-27,2.0,2.3,2.0,2.26,146667,2.0,2.3,2.0,2.26,146667,0.0,1.0
2012-08-28,2.07,2.09,2.0,2.03,53707,2.07,2.09,2.0,2.03,53707,0.0,1.0
2012-08-29,1.9801,2.03,1.95,2.03,42540,1.9801,2.03,1.95,2.03,42540,0.0,1.0
2012-08-30,1.97,2.03,1.95,2.0,42507,1.97,2.03,1.95,2.0,42507,0.0,1.0
2012-08-31,1.81,1.98,1.81,1.98,135815,1.81,1.98,1.81,1.98,135815,0.0,1.0
2012-09-04,1.751,1.79,1.72,1.79,116595,1.751,1.79,1.72,1.79,116595,0.0,1.0
2012-09-05,1.88,1.99,1.711,1.75,113372,1.88,1.99,1.711,1.75,113372,0.0,1.0
2012-09-06,1.88,1.97,1.84,1.85,45770,1.88,1.97,1.84,1.85,45770,0.0,1.0
2012-09-07,1.93,2.0,1.89,1.89,40743,1.93,2.0,1.89,1.89,40743,0.0,1.0
2012-09-10,2.0,2.0,1.9,1.94,59787,2.0,2.0,1.9,1.94,59787,0.0,1.0
2012-09-11,2.2,2.35,2.05,2.05,190781,2.2,2.35,2.05,2.05,190781,0.0,1.0
2012-09-12,2.28,2.43,2.22,2.25,110896,2.28,2.43,2.22,2.25,110896,0.0,1.0
2012-09-13,2.35,2.38,2.29,2.34,47756,2.35,2.38,2.29,2.34,47756,0.0,1.0
2012-09-14,2.41,2.44,2.2101,2.42,59795,2.41,2.44,2.2101,2.42,59795,0.0,1.0
2012-09-17,2.3,2.42,2.27,2.42,35320,2.3,2.42,2.27,2.42,35320,0.0,1.0
2012-09-18,2.33,2.36,2.26,2.26,199006,2.33,2.36,2.26,2.26,199006,0.0,1.0
2012-09-19,2.35,2.36,2.28,2.29,43322,2.35,2.36,2.28,2.29,43322,0.0,1.0
2012-09-20,2.52,2.61,2.3,2.36,201919,2.52,2.61,2.3,2.36,201919,0.0,1.0
2012-09-21,2.42,2.62,2.42,2.5,127718,2.42,2.62,2.42,2.5,127718,0.0,1.0
2012-09-24,2.42,2.45,2.42,2.42,55111,2.42,2.45,2.42,2.42,55111,0.0,1.0
2012-09-25,2.36,2.48,2.32,2.46,64938,2.36,2.48,2.32,2.46,64938,0.0,1.0
2012-09-26,2.14,2.4,2.14,2.4,93585,2.14,2.4,2.14,2.4,93585,0.0,1.0
2012-09-27,2.1,2.1899,2.08,2.11,59834,2.1,2.1899,2.08,2.11,59834,0.0,1.0
2012-09-28,2.16,2.23,2.12,2.13,20126,2.16,2.23,2.12,2.13,20126,0.0,1.0
2012-10-01,2.19,2.21,2.15,2.21,2300,2.19,2.21,2.15,2.21,2300,0.0,1.0
2012-10-02,2.15,2.2,2.15,2.16,1429,2.15,2.2,2.15,2.16,1429,0.0,1.0
2012-10-03,2.23,2.29,2.15,2.15,50272,2.23,2.29,2.15,2.15,50272,0.0,1.0
2012-10-04,2.22,2.24,2.2,2.22,14797,2.22,2.24,2.2,2.22,14797,0.0,1.0
2012-10-05,2.26,2.3,2.2,2.2,26391,2.26,2.3,2.2,2.2,26391,0.0,1.0
2012-10-08,2.22,2.25,2.19,2.22,7203,2.22,2.25,2.19,2.22,7203,0.0,1.0
2012-10-09,2.12,2.3,2.08,2.22,46947,2.12,2.3,2.08,2.22,46947,0.0,1.0
2012-10-10,2.13,2.14,2.08,2.08,44582,2.13,2.14,2.08,2.08,44582,0.0,1.0
2012-10-11,2.1,2.15,2.1,2.11,13147,2.1,2.15,2.1,2.11,13147,0.0,1.0
2012-10-12,2.1,2.18,2.07,2.07,88536,2.1,2.18,2.07,2.07,88536,0.0,1.0
2012-10-15,2.13,2.15,2.08,2.08,14491,2.13,2.15,2.08,2.08,14491,0.0,1.0
2012-10-16,2.16,2.23,2.11,2.11,63970,2.16,2.23,2.11,2.11,63970,0.0,1.0
2012-10-17,2.17,2.19,2.13,2.13,50244,2.17,2.19,2.13,2.13,50244,0.0,1.0
2012-10-18,2.75,3.2,2.43,2.47,1849502,2.75,3.2,2.43,2.47,1849502,0.0,1.0
2012-10-19,2.54,2.745,2.48,2.74,242774,2.54,2.745,2.48,2.74,242774,0.0,1.0
2012-10-22,2.41,2.58,2.33,2.58,100982,2.41,2.58,2.33,2.58,100982,0.0,1.0
2012-10-23,2.33,2.42,2.31,2.4,87028,2.33,2.42,2.31,2.4,87028,0.0,1.0
2012-10-24,2.26,2.39,2.25,2.39,51292,2.26,2.39,2.25,2.39,51292,0.0,1.0
2012-10-25,2.3199,2.35,2.26,2.35,39347,2.3199,2.35,2.26,2.35,39347,0.0,1.0
2012-10-26,2.3,2.34,2.25,2.34,56436,2.3,2.34,2.25,2.34,56436,0.0,1.0
2012-10-31,2.43,2.43,2.26,2.3,31955,2.43,2.43,2.26,2.3,31955,0.0,1.0
2012-11-01,2.47,2.57,2.4097,2.41,43359,2.47,2.57,2.4097,2.41,43359,0.0,1.0
2012-11-02,2.5,2.58,2.43,2.5,62766,2.5,2.58,2.43,2.5,62766,0.0,1.0
2012-11-05,2.53,2.58,2.5,2.58,36602,2.53,2.58,2.5,2.58,36602,0.0,1.0
2012-11-06,2.7,2.83,2.54,2.54,193385,2.7,2.83,2.54,2.54,193385,0.0,1.0
2012-11-07,2.4,2.82,2.4,2.82,148123,2.4,2.82,2.4,2.82,148123,0.0,1.0
2012-11-08,2.22,2.3799,2.2,2.32,92123,2.22,2.3799,2.2,2.32,92123,0.0,1.0
2012-11-09,2.26,2.31,2.2,2.2,48967,2.26,2.31,2.2,2.2,48967,0.0,1.0
2012-11-12,2.205,2.3001,2.2,2.26,58635,2.205,2.3001,2.2,2.26,58635,0.0,1.0
2012-11-13,2.04,2.25,2.04,2.2,67127,2.04,2.25,2.04,2.2,67127,0.0,1.0
2012-11-14,2.08,2.12,2.01,2.12,102870,2.08,2.12,2.01,2.12,102870,0.0,1.0
2012-11-15,2.05,2.18,2.02,2.05,80491,2.05,2.18,2.02,2.05,80491,0.0,1.0
2012-11-16,2.03,2.132,2.02,2.02,36295,2.03,2.132,2.02,2.02,36295,0.0,1.0
2012-11-19,2.01,2.0799,2.01,2.03,48511,2.01,2.0799,2.01,2.03,48511,0.0,1.0
2012-11-20,2.1,2.17,2.0,2.02,123675,2.1,2.17,2.0,2.02,123675,0.0,1.0
2012-11-21,2.05,2.19,2.05,2.15,50181,2.05,2.19,2.05,2.15,50181,0.0,1.0
2012-11-23,2.0701,2.12,2.035,2.07,25495,2.0701,2.12,2.035,2.07,25495,0.0,1.0
2012-11-26,2.08,2.1,2.04,2.04,39343,2.08,2.1,2.04,2.04,39343,0.0,1.0
2012-11-27,2.35,2.35,2.15,2.2,194044,2.35,2.35,2.15,2.2,194044,0.0,1.0
2012-11-28,2.31,2.35,2.23,2.3,53885,2.31,2.35,2.23,2.3,53885,0.0,1.0
2012-11-29,2.3,2.38,2.3,2.33,63389,2.3,2.38,2.3,2.33,63389,0.0,1.0
2012-11-30,2.26,2.3499,2.25,2.26,27219,2.26,2.3499,2.25,2.26,27219,0.0,1.0
2012-12-03,2.23,2.28,2.17,2.28,19395,2.23,2.28,2.17,2.28,19395,0.0,1.0
2012-12-04,2.19,2.35,2.19,2.26,25912,2.19,2.35,2.19,2.26,25912,0.0,1.0
2012-12-05,2.24,2.2799,2.1,2.16,56498,2.24,2.2799,2.1,2.16,56498,0.0,1.0
2012-12-06,2.15,2.2299,2.14,2.18,42954,2.15,2.2299,2.14,2.18,42954,0.0,1.0
2012-12-07,2.22,2.25,2.1101,2.13,35344,2.22,2.25,2.1101,2.13,35344,0.0,1.0
2012-12-10,2.16,2.2,2.11,2.18,20386,2.16,2.2,2.11,2.18,20386,0.0,1.0
2012-12-11,2.17,2.2,2.1115,2.17,24048,2.17,2.2,2.1115,2.17,24048,0.0,1.0
2012-12-12,2.15,2.3,2.11,2.15,86268,2.15,2.3,2.11,2.15,86268,0.0,1.0
2012-12-13,2.2,2.21,2.12,2.18,57041,2.2,2.21,2.12,2.18,57041,0.0,1.0
2012-12-14,2.14,2.2,2.12,2.12,36824,2.14,2.2,2.12,2.12,36824,0.0,1.0
2012-12-17,2.14,2.16,2.11,2.15,18367,2.14,2.16,2.11,2.15,18367,0.0,1.0
2012-12-18,2.17,2.19,2.13,2.15,26469,2.17,2.19,2.13,2.15,26469,0.0,1.0
2012-12-19,2.18,2.1899,2.13,2.18,67100,2.18,2.1899,2.13,2.18,67100,0.0,1.0
2012-12-20,2.21,2.22,2.14,2.15,38906,2.21,2.22,2.14,2.15,38906,0.0,1.0
2012-12-21,2.16,2.23,2.11,2.11,26292,2.16,2.23,2.11,2.11,26292,0.0,1.0
2012-12-24,2.11,2.18,2.11,2.13,5247,2.11,2.18,2.11,2.13,5247,0.0,1.0
2012-12-26,2.12,2.2,2.1,2.1,21644,2.12,2.2,2.1,2.1,21644,0.0,1.0
2012-12-27,2.09,2.12,2.09,2.12,38844,2.09,2.12,2.09,2.12,38844,0.0,1.0
2012-12-28,2.18,2.24,2.02,2.06,91222,2.18,2.24,2.02,2.06,91222,0.0,1.0
2012-12-31,2.16,2.18,2.0,2.14,343509,2.16,2.18,2.0,2.14,343509,0.0,1.0
2013-01-02,2.45,2.48,2.2401,2.29,234425,2.45,2.48,2.2401,2.29,234425,0.0,1.0
2013-01-03,2.31,2.61,2.3,2.42,120258,2.31,2.61,2.3,2.42,120258,0.0,1.0
2013-01-04,2.43,2.5,2.29,2.39,63403,2.43,2.5,2.29,2.39,63403,0.0,1.0
2013-01-07,2.3976,2.47,2.37,2.45,43947,2.3976,2.47,2.37,2.45,43947,0.0,1.0
2013-01-08,2.39,2.46,2.36,2.46,39613,2.39,2.46,2.36,2.46,39613,0.0,1.0
2013-01-09,2.36,2.449,2.36,2.43,32425,2.36,2.449,2.36,2.43,32425,0.0,1.0
2013-01-10,2.49,2.57,2.331,2.36,144510,2.49,2.57,2.331,2.36,144510,0.0,1.0
2013-01-11,2.43,2.53,2.33,2.51,70475,2.43,2.53,2.33,2.51,70475,0.0,1.0
2013-01-14,2.41,2.44,2.36,2.42,15016,2.41,2.44,2.36,2.42,15016,0.0,1.0
2013-01-15,2.44,2.51,2.3801,2.4,31280,2.44,2.51,2.3801,2.4,31280,0.0,1.0
2013-01-16,2.4601,2.5,2.4,2.44,33633,2.4601,2.5,2.4,2.44,33633,0.0,1.0
2013-01-17,2.48,2.5399,2.4142,2.4142,26519,2.48,2.5399,2.4142,2.4142,26519,0.0,1.0
2013-01-18,2.6,2.79,2.42,2.432,195938,2.6,2.79,2.42,2.432,195938,0.0,1.0
2013-01-22,2.53,2.63,2.48,2.63,63507,2.53,2.63,2.48,2.63,63507,0.0,1.0
2013-01-23,2.47,2.54,2.46,2.4802,33376,2.47,2.54,2.46,2.4802,33376,0.0,1.0
2013-01-24,2.48,2.53,2.46,2.47,22530,2.48,2.53,2.46,2.47,22530,0.0,1.0
2013-01-25,2.44,2.5,2.33,2.48,80259,2.44,2.5,2.33,2.48,80259,0.0,1.0
2013-01-28,2.34,2.45,2.28,2.45,80194,2.34,2.45,2.28,2.45,80194,0.0,1.0
2013-01-29,2.35,2.37,2.27,2.31,72112,2.35,2.37,2.27,2.31,72112,0.0,1.0
2013-01-30,2.25,2.32,2.24,2.32,29996,2.25,2.32,2.24,2.32,29996,0.0,1.0
2013-01-31,2.4,2.5,2.25,2.25,89788,2.4,2.5,2.25,2.25,89788,0.0,1.0
2013-02-01,2.58,2.619,2.4102,2.47,69428,2.58,2.619,2.4102,2.47,69428,0.0,1.0
2013-02-04,2.56,2.73,2.4301,2.58,49541,2.56,2.73,2.4301,2.58,49541,0.0,1.0
2013-02-05,2.7,2.7399,2.5704,2.61,117564,2.7,2.7399,2.5704,2.61,117564,0.0,1.0
2013-02-06,2.75,2.8,2.6148,2.73,36193,2.75,2.8,2.6148,2.73,36193,0.0,1.0
2013-02-07,2.77,2.8178,2.72,2.72,34402,2.77,2.8178,2.72,2.72,34402,0.0,1.0
2013-02-08,2.84,2.86,2.79,2.82,101485,2.84,2.86,2.79,2.82,101485,0.0,1.0
2013-02-11,3.01,3.12,2.85,2.85,189369,3.01,3.12,2.85,2.85,189369,0.0,1.0
2013-02-12,3.09,3.18,3.0,3.01,73171,3.09,3.18,3.0,3.01,73171,0.0,1.0
2013-02-13,3.01,3.2152,3.01,3.14,46985,3.01,3.2152,3.01,3.14,46985,0.0,1.0
2013-02-14,3.33,3.36,3.1001,3.16,196620,3.33,3.36,3.1001,3.16,196620,0.0,1.0
2013-02-15,3.18,3.38,3.111,3.38,112691,3.18,3.38,3.111,3.38,112691,0.0,1.0
2013-02-19,3.24,3.29,3.17,3.18,21712,3.24,3.29,3.17,3.18,21712,0.0,1.0
2013-02-20,3.2,3.38,3.2,3.25,60996,3.2,3.38,3.2,3.25,60996,0.0,1.0
2013-02-21,3.0,3.282,2.98,3.23,95302,3.0,3.282,2.98,3.23,95302,0.0,1.0
2013-02-22,3.09,3.16,3.0,3.05,33025,3.09,3.16,3.0,3.05,33025,0.0,1.0
2013-02-25,3.01,3.1499,2.98,3.14,46103,3.01,3.1499,2.98,3.14,46103,0.0,1.0
2013-02-26,3.02,3.04,2.965,3.03,71012,3.02,3.04,2.965,3.03,71012,0.0,1.0
2013-02-27,3.1,3.14,3.0001,3.0001,72166,3.1,3.14,3.0001,3.0001,72166,0.0,1.0
2013-02-28,3.37,3.597,3.12,3.21,213495,3.37,3.597,3.12,3.21,213495,0.0,1.0
2013-03-01,3.82,4.19,3.4,3.45,410392,3.82,4.19,3.4,3.45,410392,0.0,1.0
2013-03-04,4.22,4.65,3.84,3.84,430555,4.22,4.65,3.84,3.84,430555,0.0,1.0
2013-03-05,4.0,4.45,4.0,4.22,243888,4.0,4.45,4.0,4.22,243888,0.0,1.0
2013-03-06,3.94,4.03,3.85,4.01,123122,3.94,4.03,3.85,4.01,123122,0.0,1.0
2013-03-07,4.02,4.13,3.96,4.0,82897,4.02,4.13,3.96,4.0,82897,0.0,1.0
2013-03-08,4.04,4.1,3.9901,4.1,47597,4.04,4.1,3.9901,4.1,47597,0.0,1.0
2013-03-11,4.31,4.36,4.04,4.04,132502,4.31,4.36,4.04,4.04,132502,0.0,1.0
2013-03-12,4.61,4.64,4.15,4.35,147096,4.61,4.64,4.15,4.35,147096,0.0,1.0
2013-03-13,5.03,5.2102,4.51,4.68,358180,5.03,5.2102,4.51,4.68,358180,0.0,1.0
2013-03-14,5.1,6.0,5.03,5.59,750924,5.1,6.0,5.03,5.59,750924,0.0,1.0
2013-03-15,5.2,5.3,4.8101,5.1,239922,5.2,5.3,4.8101,5.1,239922,0.0,1.0
2013-03-18,5.29,5.35,4.931,5.09,140706,5.29,5.35,4.931,5.09,140706,0.0,1.0
2013-03-19,5.33,5.53,5.12,5.46,170030,5.33,5.53,5.12,5.46,170030,0.0,1.0
2013-03-20,5.24,5.3599,5.21,5.34,82467,5.24,5.3599,5.21,5.34,82467,0.0,1.0
2013-03-21,5.2,5.24,5.02,5.17,107246,5.2,5.24,5.02,5.17,107246,0.0,1.0
2013-03-22,5.23,5.25,5.11,5.25,71699,5.23,5.25,5.11,5.25,71699,0.0,1.0
2013-03-25,4.8,5.29,4.67,5.29,289745,4.8,5.29,4.67,5.29,289745,0.0,1.0
2013-03-26,4.61,4.79,4.26,4.76,245104,4.61,4.79,4.26,4.76,245104,0.0,1.0
2013-03-27,4.58,4.67,4.46,4.6,41676,4.58,4.67,4.46,4.6,41676,0.0,1.0
2013-03-28,4.37,4.6,4.33,4.57,73481,4.37,4.6,4.33,4.57,73481,0.0,1.0
2013-04-01,4.03,4.33,3.98,4.32,171429,4.03,4.33,3.98,4.32,171429,0.0,1.0
2013-04-02,4.38,4.62,4.19,4.19,158063,4.38,4.62,4.19,4.19,158063,0.0,1.0
2013-04-03,4.28,4.5,4.18,4.39,67560,4.28,4.5,4.18,4.39,67560,0.0,1.0
2013-04-04,4.36,4.429,4.25,4.29,44714,4.36,4.429,4.25,4.29,44714,0.0,1.0
2013-04-05,4.43,4.49,4.2001,4.27,67367,4.43,4.49,4.2001,4.27,67367,0.0,1.0
2013-04-08,4.3,4.49,4.3,4.49,30990,4.3,4.49,4.3,4.49,30990,0.0,1.0
2013-04-09,4.57,4.5999,4.2601,4.2601,62090,4.57,4.5999,4.2601,4.2601,62090,0.0,1.0
2013-04-10,4.57,4.67,4.534,4.534,50475,4.57,4.67,4.534,4.534,50475,0.0,1.0
2013-04-11,4.41,4.58,4.3901,4.58,35538,4.41,4.58,4.3901,4.58,35538,0.0,1.0
2013-04-12,4.38,4.42,4.3,4.38,33998,4.38,4.42,4.3,4.38,33998,0.0,1.0
2013-04-15,4.04,4.33,3.95,4.33,67013,4.04,4.33,3.95,4.33,67013,0.0,1.0
2013-04-16,4.24,4.37,4.1,4.1,71030,4.24,4.37,4.1,4.1,71030,0.0,1.0
2013-04-17,4.2,4.23,4.05,4.23,23729,4.2,4.23,4.05,4.23,23729,0.0,1.0
2013-04-18,4.12,4.21,4.1,4.18,31562,4.12,4.21,4.1,4.18,31562,0.0,1.0
2013-04-19,4.17,4.21,4.08,4.14,4132,4.17,4.21,4.08,4.14,4132,0.0,1.0
2013-04-22,4.36,4.437,4.1,4.16,38497,4.36,4.437,4.1,4.16,38497,0.0,1.0
2013-04-23,4.32,4.483,4.26,4.483,39752,4.32,4.483,4.26,4.483,39752,0.0,1.0
2013-04-24,4.3,4.3999,4.25,4.35,25893,4.3,4.3999,4.25,4.35,25893,0.0,1.0
2013-04-25,4.23,4.32,4.2,4.3,25864,4.23,4.32,4.2,4.3,25864,0.0,1.0
2013-04-26,4.16,4.26,4.16,4.2,20268,4.16,4.26,4.16,4.2,20268,0.0,1.0
2013-04-29,4.72,4.7599,4.36,4.42,197788,4.72,4.7599,4.36,4.42,197788,0.0,1.0
2013-04-30,4.5,4.79,4.48,4.77,70124,4.5,4.79,4.48,4.77,70124,0.0,1.0
2013-05-01,4.4,4.53,4.318,4.53,41348,4.4,4.53,4.318,4.53,41348,0.0,1.0
2013-05-02,4.51,4.58,4.37,4.4,26869,4.51,4.58,4.37,4.4,26869,0.0,1.0
2013-05-03,4.56,4.75,4.5201,4.59,54925,4.56,4.75,4.5201,4.59,54925,0.0,1.0
2013-05-06,4.4,4.58,4.4,4.55,43319,4.4,4.58,4.4,4.55,43319,0.0,1.0
2013-05-07,4.39,4.6,4.33,4.48,87885,4.39,4.6,4.33,4.48,87885,0.0,1.0
2013-05-08,4.45,4.45,4.25,4.39,57284,4.45,4.45,4.25,4.39,57284,0.0,1.0
2013-05-09,4.08,4.3801,3.95,4.37,160623,4.08,4.3801,3.95,4.37,160623,0.0,1.0
2013-05-10,4.15,4.379,4.15,4.15,37018,4.15,4.379,4.15,4.15,37018,0.0,1.0
2013-05-13,4.16,4.29,4.15,4.18,32840,4.16,4.29,4.15,4.18,32840,0.0,1.0
2013-05-14,4.17,4.34,4.15,4.15,108340,4.17,4.34,4.15,4.15,108340,0.0,1.0
2013-05-15,4.2,4.25,4.08,4.16,67413,4.2,4.25,4.08,4.16,67413,0.0,1.0
2013-05-16,4.2,4.29,4.18,4.21,20173,4.2,4.29,4.18,4.21,20173,0.0,1.0
2013-05-17,4.45,4.45,4.2,4.2,73617,4.45,4.45,4.2,4.2,73617,0.0,1.0
2013-05-20,4.69,4.859,4.2101,4.46,118318,4.69,4.859,4.2101,4.46,118318,0.0,1.0
2013-05-21,4.83,5.05,4.65,4.73,127711,4.83,5.05,4.65,4.73,127711,0.0,1.0
2013-05-22,4.54,4.9799,4.39,4.8,141937,4.54,4.9799,4.39,4.8,141937,0.0,1.0
2013-05-23,4.53,4.629,4.3301,4.47,79002,4.53,4.629,4.3301,4.47,79002,0.0,1.0
2013-05-24,4.37,4.61,4.37,4.54,21788,4.37,4.61,4.37,4.54,21788,0.0,1.0
2013-05-28,4.49,4.55,4.45,4.5,34885,4.49,4.55,4.45,4.5,34885,0.0,1.0
2013-05-29,4.5,4.57,4.38,4.45,29906,4.5,4.57,4.38,4.45,29906,0.0,1.0
2013-05-30,4.9,4.96,4.5401,4.55,137464,4.9,4.96,4.5401,4.55,137464,0.0,1.0
2013-05-31,4.77,4.91,4.72,4.91,34366,4.77,4.91,4.72,4.91,34366,0.0,1.0
2013-06-03,4.7,4.8799,4.561,4.8,42548,4.7,4.8799,4.561,4.8,42548,0.0,1.0
2013-06-04,4.65,4.72,4.5324,4.67,36999,4.65,4.72,4.5324,4.67,36999,0.0,1.0
2013-06-05,4.49,4.66,4.4,4.58,113556,4.49,4.66,4.4,4.58,113556,0.0,1.0
2013-06-06,4.36,4.54,4.27,4.46,62539,4.36,4.54,4.27,4.46,62539,0.0,1.0
2013-06-07,4.26,4.39,4.25,4.37,35941,4.26,4.39,4.25,4.37,35941,0.0,1.0
2013-06-10,4.23,4.32,4.2,4.32,73124,4.23,4.32,4.2,4.32,73124,0.0,1.0
2013-06-11,4.22,4.2799,4.2,4.2,26726,4.22,4.2799,4.2,4.2,26726,0.0,1.0
2013-06-12,4.11,4.3,4.06,4.2,52335,4.11,4.3,4.06,4.2,52335,0.0,1.0
2013-06-13,4.18,4.24,3.99,4.05,60899,4.18,4.24,3.99,4.05,60899,0.0,1.0
2013-06-14,4.23,4.31,4.18,4.18,20057,4.23,4.31,4.18,4.18,20057,0.0,1.0
2013-06-17,4.13,4.25,4.0501,4.25,52212,4.13,4.25,4.0501,4.25,52212,0.0,1.0
2013-06-18,4.12,4.2,4.01,4.1,76246,4.12,4.2,4.01,4.1,76246,0.0,1.0
2013-06-19,4.29,4.31,4.03,4.03,27581,4.29,4.31,4.03,4.03,27581,0.0,1.0
2013-06-20,4.22,4.3,4.16,4.23,30739,4.22,4.3,4.16,4.23,30739,0.0,1.0
2013-06-21,4.06,4.26,4.03,4.22,30571,4.06,4.26,4.03,4.22,30571,0.0,1.0
2013-06-24,4.55,4.81,4.01,4.04,208145,4.55,4.81,4.01,4.04,208145,0.0,1.0
2013-06-25,4.37,4.719,4.36,4.7,76005,4.37,4.719,4.36,4.7,76005,0.0,1.0
2013-06-26,4.45,4.53,4.37,4.47,41427,4.45,4.53,4.37,4.47,41427,0.0,1.0
2013-06-27,4.62,4.86,4.46,4.46,85500,4.62,4.86,4.46,4.46,85500,0.0,1.0
2013-06-28,4.78,4.78,4.53,4.64,109365,4.78,4.78,4.53,4.64,109365,0.0,1.0
2013-07-01,4.82,4.9,4.65,4.86,77145,4.82,4.9,4.65,4.86,77145,0.0,1.0
2013-07-02,4.58,4.84,4.57,4.78,26709,4.58,4.84,4.57,4.78,26709,0.0,1.0
2013-07-03,4.64,4.709,4.5,4.52,16089,4.64,4.709,4.5,4.52,16089,0.0,1.0
2013-07-05,4.77,4.8,4.6501,4.71,37064,4.77,4.8,4.6501,4.71,37064,0.0,1.0
2013-07-08,4.77,4.85,4.6,4.75,29469,4.77,4.85,4.6,4.75,29469,0.0,1.0
2013-07-09,4.96,5.08,4.73,4.77,207973,4.96,5.08,4.73,4.77,207973,0.0,1.0
2013-07-10,4.95,5.008,4.91,4.97,107748,4.95,5.008,4.91,4.97,107748,0.0,1.0
2013-07-11,4.99,5.04,4.96,5.0,78351,4.99,5.04,4.96,5.0,78351,0.0,1.0
2013-07-12,4.99,5.0,4.92,5.0,41722,4.99,5.0,4.92,5.0,41722,0.0,1.0
2013-07-15,5.14,5.45,4.97,5.3,410248,5.14,5.45,4.97,5.3,410248,0.0,1.0
2013-07-16,5.4,5.4,5.13,5.14,226397,5.4,5.4,5.13,5.14,226397,0.0,1.0
2013-07-17,5.16,5.49,5.03,5.45,145454,5.16,5.49,5.03,5.45,145454,0.0,1.0
2013-07-18,5.15,5.29,5.0,5.29,49142,5.15,5.29,5.0,5.29,49142,0.0,1.0
2013-07-19,4.98,5.119,4.91,5.1,89581,4.98,5.119,4.91,5.1,89581,0.0,1.0
2013-07-22,5.0,5.04,4.91,4.97,69095,5.0,5.04,4.91,4.97,69095,0.0,1.0
2013-07-23,4.98,5.084,4.9101,5.0,63287,4.98,5.084,4.9101,5.0,63287,0.0,1.0
2013-07-24,4.72,5.04,4.62,5.0,101942,4.72,5.04,4.62,5.0,101942,0.0,1.0
2013-07-25,4.63,4.779,4.6,4.71,70181,4.63,4.779,4.6,4.71,70181,0.0,1.0
2013-07-26,4.78,4.8099,4.6102,4.63,36083,4.78,4.8099,4.6102,4.63,36083,0.0,1.0
2013-07-29,4.56,4.85,4.52,4.8,103513,4.56,4.85,4.52,4.8,103513,0.0,1.0
2013-07-30,4.65,4.71,4.58,4.61,27417,4.65,4.71,4.58,4.61,27417,0.0,1.0
2013-07-31,4.58,4.62,4.55,4.62,31846,4.58,4.62,4.55,4.62,31846,0.0,1.0
2013-08-01,4.94,4.94,4.619,4.69,95616,4.94,4.94,4.619,4.69,95616,0.0,1.0
2013-08-02,4.84,4.93,4.816,4.93,38484,4.84,4.93,4.816,4.93,38484,0.0,1.0
2013-08-05,4.87,4.8952,4.74,4.82,27398,4.87,4.8952,4.74,4.82,27398,0.0,1.0
2013-08-06,4.7,4.9,4.7,4.82,37357,4.7,4.9,4.7,4.82,37357,0.0,1.0
2013-08-07,4.76,4.93,4.71,4.73,46040,4.76,4.93,4.71,4.73,46040,0.0,1.0
2013-08-08,4.98,5.14,4.69,4.83,113753,4.98,5.14,4.69,4.83,113753,0.0,1.0
2013-08-09,5.02,5.07,4.91,4.99,103212,5.02,5.07,4.91,4.99,103212,0.0,1.0
2013-08-12,5.33,5.4399,5.0,5.07,228477,5.33,5.4399,5.0,5.07,228477,0.0,1.0
2013-08-13,5.37,5.45,5.15,5.42,92141,5.37,5.45,5.15,5.42,92141,0.0,1.0
2013-08-14,5.4,5.47,5.231,5.33,68395,5.4,5.47,5.231,5.33,68395,0.0,1.0
2013-08-15,5.44,5.44,5.11,5.39,97425,5.44,5.44,5.11,5.39,97425,0.0,1.0
2013-08-16,5.4,5.47,5.289,5.47,74454,5.4,5.47,5.289,5.47,74454,0.0,1.0
2013-08-19,5.52,6.0,5.46,5.46,388705,5.52,6.0,5.46,5.46,388705,0.0,1.0
2013-08-20,5.69,5.769,5.37,5.5,72296,5.69,5.769,5.37,5.5,72296,0.0,1.0
2013-08-21,5.89,6.07,5.46,5.69,411530,5.89,6.07,5.46,5.69,411530,0.0,1.0
2013-08-22,5.95,6.02,5.74,5.9,184371,5.95,6.02,5.74,5.9,184371,0.0,1.0
2013-08-23,6.0,6.05,5.89,5.99,142249,6.0,6.05,5.89,5.99,142249,0.0,1.0
2013-08-26,6.12,6.45,5.96,6.03,328623,6.12,6.45,5.96,6.03,328623,0.0,1.0
2013-08-27,5.85,6.14,5.7,6.06,210909,5.85,6.14,5.7,6.06,210909,0.0,1.0
2013-08-28,5.91,5.9799,5.8,5.84,70083,5.91,5.9799,5.8,5.84,70083,0.0,1.0
2013-08-29,6.03,6.199,5.9,5.9,61912,6.03,6.199,5.9,5.9,61912,0.0,1.0
2013-08-30,5.88,6.1,5.71,6.05,111826,5.88,6.1,5.71,6.05,111826,0.0,1.0
2013-09-03,6.06,6.189,5.82,5.82,218087,6.06,6.189,5.82,5.82,218087,0.0,1.0
2013-09-04,6.17,6.39,6.1,6.17,177368,6.17,6.39,6.1,6.17,177368,0.0,1.0
2013-09-05,6.45,6.5974,6.1,6.17,292911,6.45,6.5974,6.1,6.17,292911,0.0,1.0
2013-09-06,6.29,6.49,6.15,6.46,186955,6.29,6.49,6.15,6.46,186955,0.0,1.0
2013-09-09,6.7,6.755,6.29,6.37,306933,6.7,6.755,6.29,6.37,306933,0.0,1.0
2013-09-10,6.86,7.13,6.57,6.75,356750,6.86,7.13,6.57,6.75,356750,0.0,1.0
2013-09-11,6.86,7.01,6.645,6.87,94456,6.86,7.01,6.645,6.87,94456,0.0,1.0
2013-09-12,7.05,7.16,6.86,6.86,277831,7.05,7.16,6.86,6.86,277831,0.0,1.0
2013-09-13,7.69,7.72,7.05,7.05,484584,7.69,7.72,7.05,7.05,484584,0.0,1.0
2013-09-16,7.69,7.9399,7.42,7.85,429107,7.69,7.9399,7.42,7.85,429107,0.0,1.0
2013-09-17,7.16,7.7,6.86,7.7,348698,7.16,7.7,6.86,7.7,348698,0.0,1.0
2013-09-18,7.38,7.4,7.1,7.1,137545,7.38,7.4,7.1,7.1,137545,0.0,1.0
2013-09-19,7.47,7.649,7.34,7.42,174963,7.47,7.649,7.34,7.42,174963,0.0,1.0
2013-09-20,7.54,7.54,7.27,7.49,187552,7.54,7.54,7.27,7.49,187552,0.0,1.0
2013-09-23,7.38,7.65,7.34,7.49,189191,7.38,7.65,7.34,7.49,189191,0.0,1.0
2013-09-24,7.25,7.5,7.12,7.35,173777,7.25,7.5,7.12,7.35,173777,0.0,1.0
2013-09-25,7.58,7.8,7.24,7.24,173511,7.58,7.8,7.24,7.24,173511,0.0,1.0
2013-09-26,7.98,8.23,7.6,7.6,252235,7.98,8.23,7.6,7.6,252235,0.0,1.0
2013-09-27,7.82,8.02,7.66,8.01,143876,7.82,8.02,7.66,8.01,143876,0.0,1.0
2013-09-30,7.83,7.95,7.47,7.68,21268,7.83,7.95,7.47,7.68,21268,0.0,1.0
2013-10-01,7.65,7.91,7.53,7.8,33399,7.65,7.91,7.53,7.8,33399,0.0,1.0
2013-10-02,7.96,8.05,7.62,7.63,101804,7.96,8.05,7.62,7.63,101804,0.0,1.0
2013-10-03,8.18,8.23,7.75,7.98,156259,8.18,8.23,7.75,7.98,156259,0.0,1.0
2013-10-04,8.16,8.32,8.03,8.19,119147,8.16,8.32,8.03,8.19,119147,0.0,1.0
2013-10-07,8.55,8.89,8.2,8.28,347591,8.55,8.89,8.2,8.28,347591,0.0,1.0
2013-10-08,8.23,8.9,8.13,8.64,243171,8.23,8.9,8.13,8.64,243171,0.0,1.0
2013-10-09,8.45,8.52,7.9,8.24,144482,8.45,8.52,7.9,8.24,144482,0.0,1.0
2013-10-10,8.84,9.09,8.49,8.65,225120,8.84,9.09,8.49,8.65,225120,0.0,1.0
2013-10-11,9.45,9.7296,8.9208,9.0,333539,9.45,9.7296,8.9208,9.0,333539,0.0,1.0
2013-10-14,9.77,9.94,9.2072,9.5,357410,9.77,9.94,9.2072,9.5,357410,0.0,1.0
2013-10-15,9.6,10.429,9.42,9.89,427578,9.6,10.429,9.42,9.89,427578,0.0,1.0
2013-10-16,10.12,10.299,9.66,9.66,263352,10.12,10.299,9.66,9.66,263352,0.0,1.0
2013-10-17,10.0,10.25,9.68,10.06,254951,10.0,10.25,9.68,10.06,254951,0.0,1.0
2013-10-18,9.93,10.04,9.701,10.03,154049,9.93,10.04,9.701,10.03,154049,0.0,1.0
2013-10-21,9.26,10.04,9.02,9.98,373218,9.26,10.04,9.02,9.98,373218,0.0,1.0
2013-10-22,8.79,9.24,7.81,9.21,768759,8.79,9.24,7.81,9.21,768759,0.0,1.0
2013-10-23,8.62,8.76,8.2801,8.72,220988,8.62,8.76,8.2801,8.72,220988,0.0,1.0
2013-10-24,7.99,8.7,7.76,8.63,400865,7.99,8.7,7.76,8.63,400865,0.0,1.0
2013-10-25,8.16,8.3574,7.91,7.91,244521,8.16,8.3574,7.91,7.91,244521,0.0,1.0
2013-10-28,7.76,8.21,7.38,8.17,429656,7.76,8.21,7.38,8.17,429656,0.0,1.0
2013-10-29,7.84,8.126,7.7,7.73,222184,7.84,8.126,7.7,7.73,222184,0.0,1.0
2013-10-30,7.6,8.03,7.43,7.87,172530,7.6,8.03,7.43,7.87,172530,0.0,1.0
2013-10-31,7.3,7.6,6.5,7.6,507761,7.3,7.6,6.5,7.6,507761,0.0,1.0
2013-11-01,7.14,7.45,7.06,7.32,225048,7.14,7.45,7.06,7.32,225048,0.0,1.0
2013-11-04,7.54,7.92,7.03,7.03,311563,7.54,7.92,7.03,7.03,311563,0.0,1.0
2013-11-05,7.27,7.64,7.25,7.43,183581,7.27,7.64,7.25,7.43,183581,0.0,1.0
2013-11-06,7.56,7.6,7.28,7.28,247587,7.56,7.6,7.28,7.28,247587,0.0,1.0
2013-11-07,7.3,7.6,7.25,7.52,159016,7.3,7.6,7.25,7.52,159016,0.0,1.0
2013-11-08,7.48,7.59,7.308,7.34,113268,7.48,7.59,7.308,7.34,113268,0.0,1.0
2013-11-11,7.53,7.55,7.23,7.42,101454,7.53,7.55,7.23,7.42,101454,0.0,1.0
2013-11-12,7.27,7.68,7.18,7.53,71808,7.27,7.68,7.18,7.53,71808,0.0,1.0
2013-11-13,7.44,7.46,7.0505,7.21,74122,7.44,7.46,7.0505,7.21,74122,0.0,1.0
2013-11-14,7.38,7.66,7.21,7.44,74891,7.38,7.66,7.21,7.44,74891,0.0,1.0
2013-11-15,7.61,7.65,7.31,7.38,102650,7.61,7.65,7.31,7.38,102650,0.0,1.0
2013-11-18,7.29,7.63,7.29,7.59,134710,7.29,7.63,7.29,7.59,134710,0.0,1.0
2013-11-19,6.86,7.44,6.72,7.27,184208,6.86,7.44,6.72,7.27,184208,0.0,1.0
2013-11-20,6.83,7.2,6.81,6.81,88258,6.83,7.2,6.81,6.81,88258,0.0,1.0
2013-11-21,6.93,6.939,6.53,6.87,118080,6.93,6.939,6.53,6.87,118080,0.0,1.0
2013-11-22,6.81,6.99,6.62,6.89,124271,6.81,6.99,6.62,6.89,124271,0.0,1.0
2013-11-25,6.61,7.01,6.5,6.84,159597,6.61,7.01,6.5,6.84,159597,0.0,1.0
2013-11-26,6.76,6.78,6.2,6.53,150710,6.76,6.78,6.2,6.53,150710,0.0,1.0
2013-11-27,6.57,6.86,6.42,6.79,97474,6.57,6.86,6.42,6.79,97474,0.0,1.0
2013-11-29,6.6,6.6,6.42,6.59,86339,6.6,6.6,6.42,6.59,86339,0.0,1.0
2013-12-02,6.23,6.57,6.21,6.57,110707,6.23,6.57,6.21,6.57,110707,0.0,1.0
2013-12-03,6.17,6.4,6.11,6.23,109791,6.17,6.4,6.11,6.23,109791,0.0,1.0
2013-12-04,6.29,6.4,6.17,6.26,121190,6.29,6.4,6.17,6.26,121190,0.0,1.0
2013-12-05,6.06,6.31,6.05,6.27,128720,6.06,6.31,6.05,6.27,128720,0.0,1.0
2013-12-06,5.88,6.13,5.79,6.1,208494,5.88,6.13,5.79,6.1,208494,0.0,1.0
2013-12-09,5.43,5.91,5.27,5.81,294049,5.43,5.91,5.27,5.81,294049,0.0,1.0
2013-12-10,5.13,5.5,5.1,5.26,252557,5.13,5.5,5.1,5.26,252557,0.0,1.0
2013-12-11,5.69,5.75,5.17,5.2,226004,5.69,5.75,5.17,5.2,226004,0.0,1.0
2013-12-12,5.56,5.929,5.55,5.64,92692,5.56,5.929,5.55,5.64,92692,0.0,1.0
2013-12-13,6.25,6.38,5.5,5.62,214287,6.25,6.38,5.5,5.62,214287,0.0,1.0
2013-12-16,6.56,8.34,5.98,6.07,696978,6.56,8.34,5.98,6.07,696978,0.0,1.0
2013-12-17,7.54,7.71,6.73,6.8,512690,7.54,7.71,6.73,6.8,512690,0.0,1.0
2013-12-18,8.43,9.2299,7.765,7.77,1447428,8.43,9.2299,7.765,7.77,1447428,0.0,1.0
2013-12-19,8.71,8.9,7.96,8.35,481851,8.71,8.9,7.96,8.35,481851,0.0,1.0
2013-12-20,9.0,9.25,8.54,8.69,405681,9.0,9.25,8.54,8.69,405681,0.0,1.0
2013-12-23,9.62,10.24,9.4423,9.85,643114,9.62,10.24,9.4423,9.85,643114,0.0,1.0
2013-12-24,9.45,9.98,9.38,9.82,231580,9.45,9.98,9.38,9.82,231580,0.0,1.0
2013-12-26,9.7,9.7,9.34,9.54,194198,9.7,9.7,9.34,9.54,194198,0.0,1.0
2013-12-27,9.52,9.82,9.34,9.71,146901,9.52,9.82,9.34,9.71,146901,0.0,1.0
2013-12-30,9.8,9.9,9.36,9.39,333560,9.8,9.9,9.36,9.39,333560,0.0,1.0
2013-12-31,9.44,9.8,9.4,9.8,167533,9.44,9.8,9.4,9.8,167533,0.0,1.0
2014-01-02,9.9,9.93,8.89,9.41,296166,9.9,9.93,8.89,9.41,296166,0.0,1.0
2014-01-03,10.38,10.65,9.63,9.8,688666,10.38,10.65,9.63,9.8,688666,0.0,1.0
2014-01-06,9.93,10.84,9.75,10.57,406693,9.93,10.84,9.75,10.57,406693,0.0,1.0
2014-01-07,9.96,10.28,9.62,9.98,293394,9.96,10.28,9.62,9.98,293394,0.0,1.0
2014-01-08,10.55,10.69,9.77,9.92,320337,10.55,10.69,9.77,9.92,320337,0.0,1.0
2014-01-09,11.7,11.76,10.33,10.59,715999,11.7,11.76,10.33,10.59,715999,0.0,1.0
2014-01-10,10.78,11.939,10.37,11.67,443830,10.78,11.939,10.37,11.67,443830,0.0,1.0
2014-01-13,10.21,10.88,10.001,10.47,276474,10.21,10.88,10.001,10.47,276474,0.0,1.0
2014-01-14,10.2,10.466,10.11,10.21,151844,10.2,10.466,10.11,10.21,151844,0.0,1.0
2014-01-15,11.02,11.2385,10.18,10.26,245421,11.02,11.2385,10.18,10.26,245421,0.0,1.0
2014-01-16,10.79,11.3,10.5,10.97,173547,10.79,11.3,10.5,10.97,173547,0.0,1.0
2014-01-17,10.31,10.84,10.13,10.84,151427,10.31,10.84,10.13,10.84,151427,0.0,1.0
2014-01-21,10.24,10.6,10.0229,10.34,211838,10.24,10.6,10.0229,10.34,211838,0.0,1.0
2014-01-22,10.49,10.69,9.98,10.26,151436,10.49,10.69,9.98,10.26,151436,0.0,1.0
2014-01-23,10.06,10.57,9.59,10.45,264000,10.06,10.57,9.59,10.45,264000,0.0,1.0
2014-01-24,9.0,9.98,8.88,9.96,288009,9.0,9.98,8.88,9.96,288009,0.0,1.0
2014-01-27,9.22,9.48,8.8053,9.15,159693,9.22,9.48,8.8053,9.15,159693,0.0,1.0
2014-01-28,9.02,9.38,8.92,9.24,102436,9.02,9.38,8.92,9.24,102436,0.0,1.0
2014-01-29,9.08,9.44,8.84,8.9,83237,9.08,9.44,8.84,8.9,83237,0.0,1.0
2014-01-30,9.09,9.29,8.86,9.23,65816,9.09,9.29,8.86,9.23,65816,0.0,1.0
2014-01-31,9.24,9.38,8.8228,8.93,115838,9.24,9.38,8.8228,8.93,115838,0.0,1.0
2014-02-03,8.63,9.25,8.51,9.25,227232,8.63,9.25,8.51,9.25,227232,0.0,1.0
2014-02-04,8.38,8.85,8.25,8.67,189512,8.38,8.85,8.25,8.67,189512,0.0,1.0
2014-02-05,8.18,8.36,8.03,8.36,128151,8.18,8.36,8.03,8.36,128151,0.0,1.0
2014-02-06,8.42,8.4888,7.52,7.75,181623,8.42,8.4888,7.52,7.75,181623,0.0,1.0
2014-02-07,8.25,8.52,8.11,8.47,105707,8.25,8.52,8.11,8.47,105707,0.0,1.0
2014-02-10,8.38,8.43,7.94,8.26,93454,8.38,8.43,7.94,8.26,93454,0.0,1.0
2014-02-11,8.23,8.455,8.04,8.38,102185,8.23,8.455,8.04,8.38,102185,0.0,1.0
2014-02-12,8.15,8.3,8.1,8.21,121383,8.15,8.3,8.1,8.21,121383,0.0,1.0
2014-02-13,8.57,8.6,8.07,8.13,76535,8.57,8.6,8.07,8.13,76535,0.0,1.0
2014-02-14,8.27,8.74,8.23,8.57,87937,8.27,8.74,8.23,8.57,87937,0.0,1.0
2014-02-18,8.82,8.85,8.24,8.29,98029,8.82,8.85,8.24,8.29,98029,0.0,1.0
2014-02-19,8.59,8.82,8.5,8.76,115087,8.59,8.82,8.5,8.76,115087,0.0,1.0
2014-02-20,8.86,9.01,8.4,8.64,153759,8.86,9.01,8.4,8.64,153759,0.0,1.0
2014-02-21,8.6,9.0499,8.52,8.86,88069,8.6,9.0499,8.52,8.86,88069,0.0,1.0
2014-02-24,8.92,9.17,8.54,8.56,118030,8.92,9.17,8.54,8.56,118030,0.0,1.0
2014-02-25,8.71,9.24,8.58,8.9,132739,8.71,9.24,8.58,8.9,132739,0.0,1.0
2014-02-26,9.05,9.15,8.65,8.73,128020,9.05,9.15,8.65,8.73,128020,0.0,1.0
2014-02-27,9.5,9.54,8.815,9.02,172619,9.5,9.54,8.815,9.02,172619,0.0,1.0
2014-02-28,9.65,10.15,9.42,9.53,200687,9.65,10.15,9.42,9.53,200687,0.0,1.0
2014-03-03,9.82,10.05,9.51,9.51,161315,9.82,10.05,9.51,9.51,161315,0.0,1.0
2014-03-04,10.1,10.38,9.92,9.98,162325,10.1,10.38,9.92,9.98,162325,0.0,1.0
2014-03-05,10.32,10.4,9.91,10.15,89848,10.32,10.4,9.91,10.15,89848,0.0,1.0
2014-03-06,10.65,11.34,10.1879,10.33,494112,10.65,11.34,10.1879,10.33,494112,0.0,1.0
2014-03-07,10.75,10.92,10.51,10.82,150742,10.75,10.92,10.51,10.82,150742,0.0,1.0
2014-03-10,10.82,10.98,10.54,10.75,138033,10.82,10.98,10.54,10.75,138033,0.0,1.0
2014-03-11,10.5,10.94,10.281,10.82,261589,10.5,10.94,10.281,10.82,261589,0.0,1.0
2014-03-12,9.75,10.45,9.25,10.19,400995,9.75,10.45,9.25,10.19,400995,0.0,1.0
2014-03-13,9.71,10.18,9.654,9.78,132907,9.71,10.18,9.654,9.78,132907,0.0,1.0
2014-03-14,9.74,10.23,9.5,9.7,150265,9.74,10.23,9.5,9.7,150265,0.0,1.0
2014-03-17,9.58,10.1,9.58,9.67,133315,9.58,10.1,9.58,9.67,133315,0.0,1.0
2014-03-18,10.18,10.287,9.4292,9.61,187964,10.18,10.287,9.4292,9.61,187964,0.0,1.0
2014-03-19,10.43,10.6,10.16,10.34,171743,10.43,10.6,10.16,10.34,171743,0.0,1.0
2014-03-20,10.7,10.82,10.304,10.43,123606,10.7,10.82,10.304,10.43,123606,0.0,1.0
2014-03-21,10.63,11.4477,10.54,10.8,275481,10.63,11.4477,10.54,10.8,275481,0.0,1.0
2014-03-24,10.46,10.75,9.82,10.71,199101,10.46,10.75,9.82,10.71,199101,0.0,1.0
2014-03-25,10.37,10.64,9.84,10.51,209045,10.37,10.64,9.84,10.51,209045,0.0,1.0
2014-03-26,10.47,10.94,10.45,10.5,195247,10.47,10.94,10.45,10.5,195247,0.0,1.0
2014-03-27,11.03,11.24,10.01,10.48,423386,11.03,11.24,10.01,10.48,423386,0.0,1.0
2014-03-28,11.38,11.65,11.0,11.0,267748,11.38,11.65,11.0,11.0,267748,0.0,1.0
2014-03-31,12.22,12.27,11.39,11.53,337098,12.22,12.27,11.39,11.53,337098,0.0,1.0
2014-04-01,12.67,12.75,11.89,12.28,383155,12.67,12.75,11.89,12.28,383155,0.0,1.0
2014-04-02,13.46,14.0,12.5101,12.75,556393,13.46,14.0,12.5101,12.75,556393,0.0,1.0
2014-04-03,12.36,13.43,11.56,13.41,560383,12.36,13.43,11.56,13.41,560383,0.0,1.0
2014-04-04,11.87,12.8599,11.68,12.37,153064,11.87,12.8599,11.68,12.37,153064,0.0,1.0
2014-04-07,11.39,12.07,11.23,11.75,156349,11.39,12.07,11.23,11.75,156349,0.0,1.0
2014-04-08,11.87,11.99,11.02,11.35,120293,11.87,11.99,11.02,11.35,120293,0.0,1.0
2014-04-09,12.63,12.98,11.98,11.98,220527,12.63,12.98,11.98,11.98,220527,0.0,1.0
2014-04-10,12.39,13.0899,12.35,12.68,197706,12.39,13.0899,12.35,12.68,197706,0.0,1.0
2014-04-11,11.71,12.45,11.5104,12.38,158651,11.71,12.45,11.5104,12.38,158651,0.0,1.0
2014-04-14,11.39,11.95,10.97,11.71,201287,11.39,11.95,10.97,11.71,201287,0.0,1.0
2014-04-15,11.36,11.71,10.6,11.41,235786,11.36,11.71,10.6,11.41,235786,0.0,1.0
2014-04-16,12.16,12.36,11.434,11.55,188113,12.16,12.36,11.434,11.55,188113,0.0,1.0
2014-04-17,11.93,12.47,11.82,12.16,168738,11.93,12.47,11.82,12.16,168738,0.0,1.0
2014-04-21,12.06,12.4057,11.5,12.0,231835,12.06,12.4057,11.5,12.0,231835,0.0,1.0
2014-04-22,12.38,12.64,12.0,12.1,188821,12.38,12.64,12.0,12.1,188821,0.0,1.0
2014-04-23,12.18,12.49,12.1,12.33,142715,12.18,12.49,12.1,12.33,142715,0.0,1.0
2014-04-24,12.65,13.19,12.02,12.32,266516,12.65,13.19,12.02,12.32,266516,0.0,1.0
2014-04-25,12.05,12.7,11.601,12.58,240389,12.05,12.7,11.601,12.58,240389,0.0,1.0
2014-04-28,12.21,12.49,11.9501,12.08,301403,12.21,12.49,11.9501,12.08,301403,0.0,1.0
2014-04-29,12.05,12.31,11.91,12.23,206087,12.05,12.31,11.91,12.23,206087,0.0,1.0
2014-04-30,13.49,13.59,11.62,11.93,475721,13.49,13.59,11.62,11.93,475721,0.0,1.0
2014-05-01,13.13,13.74,12.8,13.52,294571,13.13,13.74,12.8,13.52,294571,0.0,1.0
2014-05-02,13.33,13.47,12.91,13.15,216102,13.33,13.47,12.91,13.15,216102,0.0,1.0
2014-05-05,13.37,13.71,12.9101,13.17,275784,13.37,13.71,12.9101,13.17,275784,0.0,1.0
2014-05-06,12.72,13.36,12.65,13.29,208704,12.72,13.36,12.65,13.29,208704,0.0,1.0
2014-05-07,12.19,12.9399,12.12,12.75,266533,12.19,12.9399,12.12,12.75,266533,0.0,1.0
2014-05-08,12.49,13.09,12.06,12.13,238019,12.49,13.09,12.06,12.13,238019,0.0,1.0
2014-05-09,13.11,13.2,12.099,12.41,239320,13.11,13.2,12.099,12.41,239320,0.0,1.0
2014-05-12,13.09,13.75,12.92,13.25,292292,13.09,13.75,12.92,13.25,292292,0.0,1.0
2014-05-13,12.63,13.3999,12.42,13.06,193062,12.63,13.3999,12.42,13.06,193062,0.0,1.0
2014-05-14,11.92,12.94,11.9,12.61,174580,11.92,12.94,11.9,12.61,174580,0.0,1.0
2014-05-15,10.75,11.8,10.7,11.8,375264,10.75,11.8,10.7,11.8,375264,0.0,1.0
2014-05-16,10.76,10.97,10.55,10.74,174273,10.76,10.97,10.55,10.74,174273,0.0,1.0
2014-05-19,11.0,11.13,10.69,10.76,166911,11.0,11.13,10.69,10.76,166911,0.0,1.0
2014-05-20,10.62,10.89,10.27,10.89,219434,10.62,10.89,10.27,10.89,219434,0.0,1.0
2014-05-21,10.74,11.08,10.63,10.68,139752,10.74,11.08,10.63,10.68,139752,0.0,1.0
2014-05-22,10.83,11.28,10.599,10.74,119827,10.83,11.28,10.599,10.74,119827,0.0,1.0
2014-05-23,11.31,11.49,10.75,10.75,176698,11.31,11.49,10.75,10.75,176698,0.0,1.0
2014-05-27,11.06,11.72,10.941,11.32,157524,11.06,11.72,10.941,11.32,157524,0.0,1.0
2014-05-28,11.13,11.35,10.97,11.01,98250,11.13,11.35,10.97,11.01,98250,0.0,1.0
2014-05-29,11.14,11.4,11.02,11.14,176057,11.14,11.4,11.02,11.14,176057,0.0,1.0
2014-05-30,11.14,11.39,11.02,11.14,242191,11.14,11.39,11.02,11.14,242191,0.0,1.0
2014-06-02,11.06,11.3735,10.8401,11.06,160633,11.06,11.3735,10.8401,11.06,160633,0.0,1.0
2014-06-03,11.06,11.35,10.86,11.05,196045,11.06,11.35,10.86,11.05,196045,0.0,1.0
2014-06-04,11.05,11.32,10.94,11.0,136719,11.05,11.32,10.94,11.0,136719,0.0,1.0
2014-06-05,11.13,11.31,10.95,11.12,144177,11.13,11.31,10.95,11.12,144177,0.0,1.0
2014-06-06,11.44,11.49,11.1,11.25,198630,11.44,11.49,11.1,11.25,198630,0.0,1.0
2014-06-09,11.41,11.57,11.21,11.44,160118,11.41,11.57,11.21,11.44,160118,0.0,1.0
2014-06-10,11.91,11.95,11.27,11.41,216186,11.91,11.95,11.27,11.41,216186,0.0,1.0
2014-06-11,11.51,11.84,11.31,11.84,156381,11.51,11.84,11.31,11.84,156381,0.0,1.0
2014-06-12,10.95,11.55,10.89,11.49,199993,10.95,11.55,10.89,11.49,199993,0.0,1.0
2014-06-13,10.88,11.73,10.83,11.04,329081,10.88,11.73,10.83,11.04,329081,0.0,1.0
2014-06-16,9.75,10.8,9.38,10.8,674736,9.75,10.8,9.38,10.8,674736,0.0,1.0
2014-06-17,9.78,9.9,9.35,9.78,233650,9.78,9.9,9.35,9.78,233650,0.0,1.0
2014-06-18,9.68,9.96,9.53,9.76,204839,9.68,9.96,9.53,9.76,204839,0.0,1.0
2014-06-19,10.04,10.17,9.56,9.6,157455,10.04,10.17,9.56,9.6,157455,0.0,1.0
2014-06-20,9.71,9.99,9.57,9.98,175047,9.71,9.99,9.57,9.98,175047,0.0,1.0
2014-06-23,9.33,9.679,9.2,9.59,165087,9.33,9.679,9.2,9.59,165087,0.0,1.0
2014-06-24,8.96,9.39,8.8,9.31,189368,8.96,9.39,8.8,9.31,189368,0.0,1.0
2014-06-25,9.16,9.22,8.81,8.96,132455,9.16,9.22,8.81,8.96,132455,0.0,1.0
2014-06-26,8.86,9.16,8.65,9.16,102730,8.86,9.16,8.65,9.16,102730,0.0,1.0
2014-06-27,8.94,9.16,8.82,8.82,161068,8.94,9.16,8.82,8.82,161068,0.0,1.0
2014-06-30,8.77,8.988,8.64,8.97,110559,8.77,8.988,8.64,8.97,110559,0.0,1.0
2014-07-01,8.93,9.21,8.85,8.85,233978,8.93,9.21,8.85,8.85,233978,0.0,1.0
2014-07-02,9.15,9.18,8.68,8.95,189195,9.15,9.18,8.68,8.95,189195,0.0,1.0
2014-07-03,9.42,9.45,9.11,9.25,152948,9.42,9.45,9.11,9.25,152948,0.0,1.0
2014-07-07,8.95,9.62,8.82,9.42,186209,8.95,9.62,8.82,9.42,186209,0.0,1.0
2014-07-08,8.49,9.0753,8.46,8.87,179417,8.49,9.0753,8.46,8.87,179417,0.0,1.0
2014-07-09,8.5,8.58,8.36,8.56,152254,8.5,8.58,8.36,8.56,152254,0.0,1.0
2014-07-10,8.34,8.58,8.11,8.3,109894,8.34,8.58,8.11,8.3,109894,0.0,1.0
2014-07-11,8.53,8.62,8.31,8.32,123440,8.53,8.62,8.31,8.32,123440,0.0,1.0
2014-07-14,8.4,8.589,8.325,8.56,101439,8.4,8.589,8.325,8.56,101439,0.0,1.0
2014-07-15,8.3,8.55,8.24,8.48,157712,8.3,8.55,8.24,8.48,157712,0.0,1.0
2014-07-16,8.33,8.44,8.17,8.32,103054,8.33,8.44,8.17,8.32,103054,0.0,1.0
2014-07-17,8.35,8.46,8.26,8.26,102348,8.35,8.46,8.26,8.26,102348,0.0,1.0
2014-07-18,8.48,8.62,8.31,8.36,115281,8.48,8.62,8.31,8.36,115281,0.0,1.0
2014-07-21,8.9,8.94,8.39,8.43,184280,8.9,8.94,8.39,8.43,184280,0.0,1.0
2014-07-22,9.0,9.14,8.95,8.96,148693,9.0,9.14,8.95,8.96,148693,0.0,1.0
2014-07-23,8.95,9.06,8.8,8.94,67290,8.95,9.06,8.8,8.94,67290,0.0,1.0
2014-07-24,9.1,9.3,9.02,9.05,125059,9.1,9.3,9.02,9.05,125059,0.0,1.0
2014-07-25,8.89,9.1,8.8,9.05,104200,8.89,9.1,8.8,9.05,104200,0.0,1.0
2014-07-28,8.89,9.0,8.65,8.91,104001,8.89,9.0,8.65,8.91,104001,0.0,1.0
2014-07-29,8.84,9.04,8.703,8.95,65539,8.84,9.04,8.703,8.95,65539,0.0,1.0
2014-07-30,8.74,9.05,8.71,8.94,147157,8.74,9.05,8.71,8.94,147157,0.0,1.0
2014-07-31,8.675,9.3,8.19,9.3,316276,8.675,9.3,8.19,9.3,316276,0.0,1.0
2014-08-01,8.38,8.814,8.22,8.64,166736,8.38,8.814,8.22,8.64,166736,0.0,1.0
2014-08-04,8.62,8.68,8.44,8.44,133944,8.62,8.68,8.44,8.44,133944,0.0,1.0
2014-08-05,8.44,8.94,8.4,8.56,171931,8.44,8.94,8.4,8.56,171931,0.0,1.0
2014-08-06,8.79,8.82,8.39,8.43,74396,8.79,8.82,8.39,8.43,74396,0.0,1.0
2014-08-07,8.8,8.85,8.69,8.84,115612,8.8,8.85,8.69,8.84,115612,0.0,1.0
2014-08-08,8.94,8.95,8.73,8.8,74404,8.94,8.95,8.73,8.8,74404,0.0,1.0
2014-08-11,9.45,9.53,8.744,9.0,148108,9.45,9.53,8.744,9.0,148108,0.0,1.0
2014-08-12,9.2,9.5,9.15,9.44,84916,9.2,9.5,9.15,9.44,84916,0.0,1.0
2014-08-13,9.01,9.29,8.95,9.22,129713,9.01,9.29,8.95,9.22,129713,0.0,1.0
2014-08-14,8.78,9.0352,8.63,9.03,106558,8.78,9.0352,8.63,9.03,106558,0.0,1.0
2014-08-15,8.77,8.91,8.5608,8.85,71817,8.77,8.91,8.5608,8.85,71817,0.0,1.0
2014-08-18,9.16,9.2,8.81,8.81,60599,9.16,9.2,8.81,8.81,60599,0.0,1.0
2014-08-19,9.13,9.28,9.0,9.19,41816,9.13,9.28,9.0,9.19,41816,0.0,1.0
2014-08-20,9.29,9.38,9.03,9.08,77982,9.29,9.38,9.03,9.08,77982,0.0,1.0
2014-08-21,9.19,9.34,9.07,9.29,40159,9.19,9.34,9.07,9.29,40159,0.0,1.0
2014-08-22,9.23,9.31,8.98,9.14,110302,9.23,9.31,8.98,9.14,110302,0.0,1.0
2014-08-25,8.86,9.32,8.805,9.26,77495,8.86,9.32,8.805,9.26,77495,0.0,1.0
2014-08-26,9.04,9.05,8.86,8.87,47542,9.04,9.05,8.86,8.87,47542,0.0,1.0
2014-08-27,9.25,9.3,8.8,9.04,78549,9.25,9.3,8.8,9.04,78549,0.0,1.0
2014-08-28,9.13,9.24,9.058,9.21,80157,9.13,9.24,9.058,9.21,80157,0.0,1.0
2014-08-29,9.16,9.19,9.05,9.13,39872,9.16,9.19,9.05,9.13,39872,0.0,1.0
2014-09-02,9.1,9.23,9.06,9.12,93917,9.1,9.23,9.06,9.12,93917,0.0,1.0
2014-09-03,9.02,9.18,8.98,9.18,71828,9.02,9.18,8.98,9.18,71828,0.0,1.0
2014-09-04,8.79,9.02,8.78,9.02,103923,8.79,9.02,8.78,9.02,103923,0.0,1.0
2014-09-05,8.77,8.88,8.52,8.7,78203,8.77,8.88,8.52,8.7,78203,0.0,1.0
2014-09-08,8.66,8.8199,8.64,8.71,70512,8.66,8.8199,8.64,8.71,70512,0.0,1.0
2014-09-09,8.55,8.6286,8.52,8.61,76088,8.55,8.6286,8.52,8.61,76088,0.0,1.0
2014-09-10,8.55,8.8399,8.39,8.67,108452,8.55,8.8399,8.39,8.67,108452,0.0,1.0
2014-09-11,8.47,8.59,8.35,8.55,80975,8.47,8.59,8.35,8.55,80975,0.0,1.0
2014-09-12,8.69,8.85,8.475,8.49,77096,8.69,8.85,8.475,8.49,77096,0.0,1.0
2014-09-15,8.46,8.7,8.43,8.7,37718,8.46,8.7,8.43,8.7,37718,0.0,1.0
2014-09-16,8.37,8.49,8.35,8.4,50866,8.37,8.49,8.35,8.4,50866,0.0,1.0
2014-09-17,8.4,8.42,8.35,8.39,26969,8.4,8.42,8.35,8.39,26969,0.0,1.0
2014-09-18,8.37,8.42,8.346,8.42,32676,8.37,8.42,8.346,8.42,32676,0.0,1.0
2014-09-19,8.48,8.575,8.25,8.41,130673,8.48,8.575,8.25,8.41,130673,0.0,1.0
2014-09-22,8.17,8.46,8.12,8.38,90448,8.17,8.46,8.12,8.38,90448,0.0,1.0
2014-09-23,8.02,8.16,7.835,8.16,83520,8.02,8.16,7.835,8.16,83520,0.0,1.0
2014-09-24,7.95,8.07,7.8,8.07,66975,7.95,8.07,7.8,8.07,66975,0.0,1.0
2014-09-25,7.88,7.958,7.8,7.95,47763,7.88,7.958,7.8,7.95,47763,0.0,1.0
2014-09-26,7.82,7.96,7.63,7.96,42666,7.82,7.96,7.63,7.96,42666,0.0,1.0
2014-09-29,7.64,7.94,7.6,7.75,83146,7.64,7.94,7.6,7.75,83146,0.0,1.0
2014-09-30,7.49,7.616,7.45,7.58,64979,7.49,7.616,7.45,7.58,64979,0.0,1.0
2014-10-01,7.63,7.7799,7.2,7.43,98920,7.63,7.7799,7.2,7.43,98920,0.0,1.0
2014-10-02,7.36,7.61,7.234,7.61,59972,7.36,7.61,7.234,7.61,59972,0.0,1.0
2014-10-03,7.71,7.8,7.25,7.38,118478,7.71,7.8,7.25,7.38,118478,0.0,1.0
2014-10-06,7.55,7.88,7.5,7.81,58194,7.55,7.88,7.5,7.81,58194,0.0,1.0
2014-10-07,7.38,7.57,7.31,7.45,38289,7.38,7.57,7.31,7.45,38289,0.0,1.0
2014-10-08,7.46,7.6,7.21,7.36,90042,7.46,7.6,7.21,7.36,90042,0.0,1.0
2014-10-09,7.31,7.545,7.23,7.46,63745,7.31,7.545,7.23,7.46,63745,0.0,1.0
2014-10-10,7.02,7.28,6.97,7.28,85025,7.02,7.28,6.97,7.28,85025,0.0,1.0
2014-10-13,6.81,7.12,6.78,7.0,104782,6.81,7.12,6.78,7.0,104782,0.0,1.0
2014-10-14,6.84,7.16,6.64,6.83,152845,6.84,7.16,6.64,6.83,152845,0.0,1.0
2014-10-15,6.89,6.95,6.56,6.79,152140,6.89,6.95,6.56,6.79,152140,0.0,1.0
2014-10-16,7.24,7.38,6.62,6.74,84597,7.24,7.38,6.62,6.74,84597,0.0,1.0
2014-10-17,7.41,7.475,7.24,7.44,69261,7.41,7.475,7.24,7.44,69261,0.0,1.0
2014-10-20,7.68,7.76,7.28,7.35,91763,7.68,7.76,7.28,7.35,91763,0.0,1.0
2014-10-21,7.79,7.9239,7.61,7.75,74382,7.79,7.9239,7.61,7.75,74382,0.0,1.0
2014-10-22,7.89,7.93,7.66,7.76,37042,7.89,7.93,7.66,7.76,37042,0.0,1.0
2014-10-23,7.9,8.05,7.7,7.95,38660,7.9,8.05,7.7,7.95,38660,0.0,1.0
2014-10-24,7.82,7.91,7.68,7.91,47907,7.82,7.91,7.68,7.91,47907,0.0,1.0
2014-10-27,7.59,7.83,7.53,7.76,80844,7.59,7.83,7.53,7.76,80844,0.0,1.0
2014-10-28,8.13,8.37,7.63,7.63,59632,8.13,8.37,7.63,7.63,59632,0.0,1.0
2014-10-29,7.96,8.18,7.9,8.08,68701,7.96,8.18,7.9,8.08,68701,0.0,1.0
2014-10-30,6.5,7.35,6.35,7.35,421956,6.5,7.35,6.35,7.35,421956,0.0,1.0
2014-10-31,6.38,6.709,6.37,6.66,191702,6.38,6.709,6.37,6.66,191702,0.0,1.0
2014-11-03,6.12,6.32,5.97,6.3,386161,6.12,6.32,5.97,6.3,386161,0.0,1.0
2014-11-04,6.2,6.804,6.15,6.22,336887,6.2,6.804,6.15,6.22,336887,0.0,1.0
2014-11-05,6.25,6.49,6.15,6.28,68730,6.25,6.49,6.15,6.28,68730,0.0,1.0
2014-11-06,6.59,6.7499,6.25,6.25,85050,6.59,6.7499,6.25,6.25,85050,0.0,1.0
2014-11-07,6.64,6.66,6.34,6.53,71098,6.64,6.66,6.34,6.53,71098,0.0,1.0
2014-11-10,6.55,6.7468,6.55,6.65,43853,6.55,6.7468,6.55,6.65,43853,0.0,1.0
2014-11-11,6.45,6.66,6.42,6.55,67021,6.45,6.66,6.42,6.55,67021,0.0,1.0
2014-11-12,6.65,6.65,6.4,6.4,49865,6.65,6.65,6.4,6.4,49865,0.0,1.0
2014-11-13,6.56,6.755,6.476,6.65,67629,6.56,6.755,6.476,6.65,67629,0.0,1.0
2014-11-14,6.85,6.98,6.522,6.55,67521,6.85,6.98,6.522,6.55,67521,0.0,1.0
2014-11-17,6.93,7.05,6.7505,6.83,41871,6.93,7.05,6.7505,6.83,41871,0.0,1.0
2014-11-18,7.19,7.33,7.01,7.01,77232,7.19,7.33,7.01,7.01,77232,0.0,1.0
2014-11-19,7.12,7.21,6.91,7.21,39657,7.12,7.21,6.91,7.21,39657,0.0,1.0
2014-11-20,7.27,7.36,6.88,7.1,63585,7.27,7.36,6.88,7.1,63585,0.0,1.0
2014-11-21,7.32,7.5,7.2101,7.3,64308,7.32,7.5,7.2101,7.3,64308,0.0,1.0
2014-11-24,7.11,7.42,6.978,7.32,72674,7.11,7.42,6.978,7.32,72674,0.0,1.0
2014-11-25,7.16,7.26,7.1,7.1,15914,7.16,7.26,7.1,7.1,15914,0.0,1.0
2014-11-26,7.25,7.26,6.99,7.13,35602,7.25,7.26,6.99,7.13,35602,0.0,1.0
2014-11-28,6.96,7.25,6.91,7.25,20468,6.96,7.25,6.91,7.25,20468,0.0,1.0
2014-12-01,6.73,6.92,6.63,6.92,72148,6.73,6.92,6.63,6.92,72148,0.0,1.0
2014-12-02,6.5,6.85,6.5,6.69,34528,6.5,6.85,6.5,6.69,34528,0.0,1.0
2014-12-03,6.25,6.61,6.2,6.61,74814,6.25,6.61,6.2,6.61,74814,0.0,1.0
2014-12-04,6.01,6.48,6.0,6.26,35455,6.01,6.48,6.0,6.26,35455,0.0,1.0
2014-12-05,6.03,6.255,5.8601,5.99,43497,6.03,6.255,5.8601,5.99,43497,0.0,1.0
2014-12-08,5.74,5.99,5.7,5.95,59673,5.74,5.99,5.7,5.95,59673,0.0,1.0
2014-12-09,5.52,5.84,5.49,5.7,91670,5.52,5.84,5.49,5.7,91670,0.0,1.0
2014-12-10,5.24,5.5,5.21,5.5,91701,5.24,5.5,5.21,5.5,91701,0.0,1.0
2014-12-11,5.41,5.45,5.23,5.25,63875,5.41,5.45,5.23,5.25,63875,0.0,1.0
2014-12-12,5.45,5.53,5.37,5.37,45306,5.45,5.53,5.37,5.37,45306,0.0,1.0
2014-12-15,5.61,5.7,5.43,5.53,44410,5.61,5.7,5.43,5.53,44410,0.0,1.0
2014-12-16,5.7,5.7,5.41,5.57,69045,5.7,5.7,5.41,5.57,69045,0.0,1.0
2014-12-17,6.06,6.09,5.7,5.7,32243,6.06,6.09,5.7,5.7,32243,0.0,1.0
2014-12-18,6.06,6.4896,5.96,6.11,31080,6.06,6.4896,5.96,6.11,31080,0.0,1.0
2014-12-19,6.05,6.1,5.94,6.02,24811,6.05,6.1,5.94,6.02,24811,0.0,1.0
2014-12-22,5.95,6.07,5.85,6.04,44163,5.95,6.07,5.85,6.04,44163,0.0,1.0
2014-12-23,5.56,6.08,5.5,5.94,51737,5.56,6.08,5.5,5.94,51737,0.0,1.0
2014-12-24,5.67,5.82,5.57,5.57,7112,5.67,5.82,5.57,5.57,7112,0.0,1.0
2014-12-26,5.33,5.6,5.1,5.6,123248,5.33,5.6,5.1,5.6,123248,0.0,1.0
2014-12-29,5.45,5.5,5.34,5.36,60715,5.45,5.5,5.34,5.36,60715,0.0,1.0
2014-12-30,5.44,5.47,5.38,5.41,50451,5.44,5.47,5.38,5.41,50451,0.0,1.0
2014-12-31,5.39,5.52,5.2652,5.43,98574,5.39,5.52,5.2652,5.43,98574,0.0,1.0
2015-01-02,5.68,6.077,5.33,5.39,31512,5.68,6.077,5.33,5.39,31512,0.0,1.0
2015-01-05,5.8,5.92,5.51,5.58,65315,5.8,5.92,5.51,5.58,65315,0.0,1.0
2015-01-06,5.53,5.8,5.4306,5.8,83277,5.53,5.8,5.4306,5.8,83277,0.0,1.0
2015-01-07,5.62,5.71,5.331,5.59,45346,5.62,5.71,5.331,5.59,45346,0.0,1.0
2015-01-08,5.05,5.19,4.93,5.19,344010,5.05,5.19,4.93,5.19,344010,0.0,1.0
2015-01-09,4.98,5.109,4.95,5.08,44103,4.98,5.109,4.95,5.08,44103,0.0,1.0
2015-01-12,4.75,5.015,4.72,5.0,73503,4.75,5.015,4.72,5.0,73503,0.0,1.0
2015-01-13,4.7,4.915,4.6,4.75,75773,4.7,4.915,4.6,4.75,75773,0.0,1.0
2015-01-14,4.63,4.78,4.5,4.67,109386,4.63,4.78,4.5,4.67,109386,0.0,1.0
2015-01-15,4.68,4.796,4.54,4.61,31947,4.68,4.796,4.54,4.61,31947,0.0,1.0
2015-01-16,4.8,4.8,4.6473,4.69,19797,4.8,4.8,4.6473,4.69,19797,0.0,1.0
2015-01-20,4.83,4.978,4.74,4.83,44211,4.83,4.978,4.74,4.83,44211,0.0,1.0
2015-01-21,4.87,5.11,4.7848,4.85,136264,4.87,5.11,4.7848,4.85,136264,0.0,1.0
2015-01-22,4.92,4.98,4.77,4.82,40066,4.92,4.98,4.77,4.82,40066,0.0,1.0
2015-01-23,5.06,5.22,4.97,5.08,163356,5.06,5.22,4.97,5.08,163356,0.0,1.0
2015-01-26,4.87,5.1,4.82,5.03,130248,4.87,5.1,4.82,5.03,130248,0.0,1.0
2015-01-27,4.9075,4.98,4.6,4.75,43080,4.9075,4.98,4.6,4.75,43080,0.0,1.0
2015-01-28,4.76,5.0,4.7,4.95,72284,4.76,5.0,4.7,4.95,72284,0.0,1.0
2015-01-29,4.91,5.026,4.6651,4.76,36550,4.91,5.026,4.6651,4.76,36550,0.0,1.0
2015-01-30,4.88,4.976,4.7201,4.95,39947,4.88,4.976,4.7201,4.95,39947,0.0,1.0
2015-02-02,5.08,5.08,4.83,4.83,41940,5.08,5.08,4.83,4.83,41940,0.0,1.0
2015-02-03,5.2,5.24,4.85,5.08,86242,5.2,5.24,4.85,5.08,86242,0.0,1.0
2015-02-04,5.35,5.35,5.11,5.2,87326,5.35,5.35,5.11,5.2,87326,0.0,1.0
2015-02-05,5.235,5.61,5.08,5.33,106186,5.235,5.61,5.08,5.33,106186,0.0,1.0
2015-02-06,5.35,5.61,5.18,5.28,21831,5.35,5.61,5.18,5.28,21831,0.0,1.0
2015-02-09,5.74,5.75,5.27,5.32,66185,5.74,5.75,5.27,5.32,66185,0.0,1.0
2015-02-10,5.45,5.75,5.3,5.75,46774,5.45,5.75,5.3,5.75,46774,0.0,1.0
2015-02-11,5.41,5.6,5.37,5.41,21187,5.41,5.6,5.37,5.41,21187,0.0,1.0
2015-02-12,5.33,5.54,5.28,5.38,22241,5.33,5.54,5.28,5.38,22241,0.0,1.0
2015-02-13,5.48,5.54,5.1,5.4,22963,5.48,5.54,5.1,5.4,22963,0.0,1.0
2015-02-17,5.505,5.51,5.34,5.51,23182,5.505,5.51,5.34,5.51,23182,0.0,1.0
2015-02-18,5.55,5.58,5.34,5.51,16839,5.55,5.58,5.34,5.51,16839,0.0,1.0
2015-02-19,5.45,5.6,5.4035,5.55,65675,5.45,5.6,5.4035,5.55,65675,0.0,1.0
2015-02-20,5.09,5.45,5.09,5.45,32594,5.09,5.45,5.09,5.45,32594,0.0,1.0
2015-02-23,5.01,5.18,4.91,5.02,39776,5.01,5.18,4.91,5.02,39776,0.0,1.0
2015-02-24,4.63,5.0,4.61,4.92,88497,4.63,5.0,4.61,4.92,88497,0.0,1.0
2015-02-25,4.63,4.86,4.5626,4.6,64357,4.63,4.86,4.5626,4.6,64357,0.0,1.0
2015-02-26,4.94,5.1,4.75,4.9,213128,4.94,5.1,4.75,4.9,213128,0.0,1.0
2015-02-27,4.965,5.1,4.9,4.9,74827,4.965,5.1,4.9,4.9,74827,0.0,1.0
2015-03-02,5.05,5.07,4.9,4.92,140262,5.05,5.07,4.9,4.92,140262,0.0,1.0
2015-03-03,5.11,5.22,4.94,5.0,58551,5.11,5.22,4.94,5.0,58551,0.0,1.0
2015-03-04,5.0,5.1192,4.91,5.07,164745,5.0,5.1192,4.91,5.07,164745,0.0,1.0
2015-03-05,5.24,5.31,5.0,5.0,37602,5.24,5.31,5.0,5.0,37602,0.0,1.0
2015-03-06,5.11,5.17,4.96,5.17,62574,5.11,5.17,4.96,5.17,62574,0.0,1.0
2015-03-09,5.34,5.37,5.0,5.07,33175,5.34,5.37,5.0,5.07,33175,0.0,1.0
2015-03-10,5.14,5.17,5.04,5.152,22537,5.14,5.17,5.04,5.152,22537,0.0,1.0
2015-03-11,5.15,5.17,5.04,5.1001,27394,5.15,5.17,5.04,5.1001,27394,0.0,1.0
2015-03-12,5.17,5.435,5.05,5.435,29114,5.17,5.435,5.05,5.435,29114,0.0,1.0
2015-03-13,5.14,5.278,5.05,5.14,17924,5.14,5.278,5.05,5.14,17924,0.0,1.0
2015-03-16,5.04,5.278,4.911,5.14,24988,5.04,5.278,4.911,5.14,24988,0.0,1.0
2015-03-17,5.14,5.22,4.87,5.0,47549,5.14,5.22,4.87,5.0,47549,0.0,1.0
2015-03-18,5.07,5.23,4.92,5.15,43208,5.07,5.23,4.92,5.15,43208,0.0,1.0
2015-03-19,5.02,5.21,4.98,5.1,15684,5.02,5.21,4.98,5.1,15684,0.0,1.0
2015-03-20,4.75,5.12,4.75,4.9984,57028,4.75,5.12,4.75,4.9984,57028,0.0,1.0
2015-03-23,4.93,4.96,4.8,4.8,38267,4.93,4.96,4.8,4.8,38267,0.0,1.0
2015-03-24,4.9,5.08,4.8379,4.92,20552,4.9,5.08,4.8379,4.92,20552,0.0,1.0
2015-03-25,4.758,4.94,4.73,4.8421,11869,4.758,4.94,4.73,4.8421,11869,0.0,1.0
2015-03-26,4.89,4.93,4.75,4.75,32263,4.89,4.93,4.75,4.75,32263,0.0,1.0
2015-03-27,5.05,5.13,4.89,4.9,31374,5.05,5.13,4.89,4.9,31374,0.0,1.0
2015-03-30,5.04,5.22,5.01,5.15,82054,5.04,5.22,5.01,5.15,82054,0.0,1.0
2015-03-31,5.0,5.05,4.88,5.05,8990,5.0,5.05,4.88,5.05,8990,0.0,1.0
2015-04-01,5.12,5.15,4.8643,5.0,18084,5.12,5.15,4.8643,5.0,18084,0.0,1.0
2015-04-02,4.89,5.16,4.86,5.08,32947,4.89,5.16,4.86,5.08,32947,0.0,1.0
2015-04-06,4.77,4.94,4.77,4.85,36134,4.77,4.94,4.77,4.85,36134,0.0,1.0
2015-04-07,4.89,4.9015,4.78,4.79,20362,4.89,4.9015,4.78,4.79,20362,0.0,1.0
2015-04-08,4.8,4.9231,4.742,4.9231,19942,4.8,4.9231,4.742,4.9231,19942,0.0,1.0
2015-04-09,4.77,4.9,4.7,4.89,27035,4.77,4.9,4.7,4.89,27035,0.0,1.0
2015-04-10,4.69,4.7701,4.64,4.76,40226,4.69,4.7701,4.64,4.76,40226,0.0,1.0
2015-04-13,4.82,4.87,4.64,4.64,30983,4.82,4.87,4.64,4.64,30983,0.0,1.0
2015-04-14,4.86,4.93,4.85,4.85,13841,4.86,4.93,4.85,4.85,13841,0.0,1.0
2015-04-15,4.88,5.04,4.86,4.9,44812,4.88,5.04,4.86,4.9,44812,0.0,1.0
2015-04-16,4.7,4.88,4.7,4.82,52348,4.7,4.88,4.7,4.82,52348,0.0,1.0
2015-04-17,4.64,4.78,4.62,4.78,27177,4.64,4.78,4.62,4.78,27177,0.0,1.0
2015-04-20,4.7,4.77,4.68,4.68,10942,4.7,4.77,4.68,4.68,10942,0.0,1.0
2015-04-21,4.75,4.85,4.71,4.71,7980,4.75,4.85,4.71,4.71,7980,0.0,1.0
2015-04-22,4.51,4.7199,4.51,4.71,78510,4.51,4.7199,4.51,4.71,78510,0.0,1.0
2015-04-23,4.51,4.6716,4.51,4.51,29592,4.51,4.6716,4.51,4.51,29592,0.0,1.0
2015-04-24,4.38,4.55,4.33,4.4,94829,4.38,4.55,4.33,4.4,94829,0.0,1.0
2015-04-27,4.44,4.51,4.39,4.39,16257,4.44,4.51,4.39,4.39,16257,0.0,1.0
2015-04-28,4.48,4.7127,4.46,4.47,45898,4.48,4.7127,4.46,4.47,45898,0.0,1.0
2015-04-29,4.36,4.75,4.354,4.51,35354,4.36,4.75,4.354,4.51,35354,0.0,1.0
2015-04-30,3.97,4.3,3.97,4.03,124971,3.97,4.3,3.97,4.03,124971,0.0,1.0
2015-05-01,4.04,4.26,3.99,4.01,20521,4.04,4.26,3.99,4.01,20521,0.0,1.0
2015-05-04,3.98,4.132,3.89,4.07,128844,3.98,4.132,3.89,4.07,128844,0.0,1.0
2015-05-05,3.98,4.04,3.95,4.0,23588,3.98,4.04,3.95,4.0,23588,0.0,1.0
2015-05-06,3.7,4.02,3.59,4.02,111665,3.7,4.02,3.59,4.02,111665,0.0,1.0
2015-05-07,3.96,4.01,3.7,3.72,46549,3.96,4.01,3.7,3.72,46549,0.0,1.0
2015-05-08,3.74,4.03,3.7,4.03,66358,3.74,4.03,3.7,4.03,66358,0.0,1.0
2015-05-11,3.59,3.75,3.53,3.75,76796,3.59,3.75,3.53,3.75,76796,0.0,1.0
2015-05-12,3.6,3.7,3.5301,3.62,45779,3.6,3.7,3.5301,3.62,45779,0.0,1.0
2015-05-13,3.58,3.645,3.56,3.62,25224,3.58,3.645,3.56,3.62,25224,0.0,1.0
2015-05-14,3.61,3.68,3.58,3.6,48968,3.61,3.68,3.58,3.6,48968,0.0,1.0
2015-05-15,3.72,3.77,3.55,3.67,132806,3.72,3.77,3.55,3.67,132806,0.0,1.0
2015-05-18,3.73,3.77,3.5,3.74,191258,3.73,3.77,3.5,3.74,191258,0.0,1.0
2015-05-19,3.86,3.87,3.71,3.71,98424,3.86,3.87,3.71,3.71,98424,0.0,1.0
2015-05-20,3.86,4.02,3.86,3.92,77192,3.86,4.02,3.86,3.92,77192,0.0,1.0
2015-05-21,3.9,3.936,3.89,3.9,45879,3.9,3.936,3.89,3.9,45879,0.0,1.0
2015-05-22,3.91,3.9588,3.85,3.92,98333,3.91,3.9588,3.85,3.92,98333,0.0,1.0
2015-05-26,3.88,3.93,3.86,3.93,45079,3.88,3.93,3.86,3.93,45079,0.0,1.0
2015-05-27,3.81,3.85,3.71,3.85,132607,3.81,3.85,3.71,3.85,132607,0.0,1.0
2015-05-28,3.75,3.87,3.73,3.83,25102,3.75,3.87,3.73,3.83,25102,0.0,1.0
2015-05-29,3.79,3.88,3.69,3.77,27005,3.79,3.88,3.69,3.77,27005,0.0,1.0
2015-06-01,3.85,3.95,3.62,3.82,144114,3.85,3.95,3.62,3.82,144114,0.0,1.0
2015-06-02,3.93,4.0,3.72,3.82,59869,3.93,4.0,3.72,3.82,59869,0.0,1.0
2015-06-03,4.05,4.2,3.89,3.97,141949,4.05,4.2,3.89,3.97,141949,0.0,1.0
2015-06-04,4.28,4.36,4.045,4.07,118984,4.28,4.36,4.045,4.07,118984,0.0,1.0
2015-06-05,4.39,4.56,4.2764,4.31,211730,4.39,4.56,4.2764,4.31,211730,0.0,1.0
2015-06-08,4.29,4.4,4.23,4.39,76587,4.29,4.4,4.23,4.39,76587,0.0,1.0
2015-06-09,4.12,4.44,4.08,4.28,41917,4.12,4.44,4.08,4.28,41917,0.0,1.0
2015-06-10,4.06,4.174,4.04,4.11,73221,4.06,4.174,4.04,4.11,73221,0.0,1.0
2015-06-11,3.96,4.11,3.83,4.07,64546,3.96,4.11,3.83,4.07,64546,0.0,1.0
2015-06-12,4.24,4.43,3.92,3.94,182105,4.24,4.43,3.92,3.94,182105,0.0,1.0
2015-06-15,4.12,4.23,4.03,4.16,33990,4.12,4.23,4.03,4.16,33990,0.0,1.0
2015-06-16,4.14,4.22,4.01,4.16,73360,4.14,4.22,4.01,4.16,73360,0.0,1.0
2015-06-17,4.14,4.265,4.0517,4.17,104253,4.14,4.265,4.0517,4.17,104253,0.0,1.0
2015-06-18,4.02,4.24,4.0,4.13,88396,4.02,4.24,4.0,4.13,88396,0.0,1.0
2015-06-19,4.02,4.03,3.9,4.01,29388,4.02,4.03,3.9,4.01,29388,0.0,1.0
2015-06-22,3.96,4.04,3.92,3.98,19489,3.96,4.04,3.92,3.98,19489,0.0,1.0
2015-06-23,3.92,4.01,3.89,3.97,21814,3.92,4.01,3.89,3.97,21814,0.0,1.0
2015-06-24,3.97,4.04,3.93,3.93,17738,3.97,4.04,3.93,3.93,17738,0.0,1.0
2015-06-25,4.14,4.52,4.14,4.15,303118,4.14,4.52,4.14,4.15,303118,0.0,1.0
2015-06-26,4.35,4.35,4.04,4.11,67796,4.35,4.35,4.04,4.11,67796,0.0,1.0
2015-06-29,4.03,4.43,3.91,4.33,142786,4.03,4.43,3.91,4.33,142786,0.0,1.0
2015-06-30,4.24,4.27,3.91,4.1,57866,4.24,4.27,3.91,4.1,57866,0.0,1.0
2015-07-01,3.93,4.24,3.93,4.16,42359,3.93,4.24,3.93,4.16,42359,0.0,1.0
2015-07-02,3.78,3.93,3.78,3.93,63402,3.78,3.93,3.78,3.93,63402,0.0,1.0
2015-07-06,3.79,3.87,3.73,3.73,33179,3.79,3.87,3.73,3.73,33179,0.0,1.0
2015-07-07,3.74,3.87,3.65,3.81,62324,3.74,3.87,3.65,3.81,62324,0.0,1.0
2015-07-08,3.57,3.75,3.52,3.74,79883,3.57,3.75,3.52,3.74,79883,0.0,1.0
2015-07-09,3.65,3.7,3.6,3.61,28273,3.65,3.7,3.6,3.61,28273,0.0,1.0
2015-07-10,3.71,3.82,3.4599,3.66,140457,3.71,3.82,3.4599,3.66,140457,0.0,1.0
2015-07-13,3.87,3.94,3.7101,3.74,23646,3.87,3.94,3.7101,3.74,23646,0.0,1.0
2015-07-14,3.92,4.08,3.82,3.8201,29519,3.92,4.08,3.82,3.8201,29519,0.0,1.0
2015-07-15,3.82,3.86,3.8,3.83,14118,3.82,3.86,3.8,3.83,14118,0.0,1.0
2015-07-16,3.82,3.89,3.81,3.84,12855,3.82,3.89,3.81,3.84,12855,0.0,1.0
2015-07-17,3.72,3.84,3.72,3.82,20972,3.72,3.84,3.72,3.82,20972,0.0,1.0
2015-07-20,3.57,3.76,3.5499,3.76,61697,3.57,3.76,3.5499,3.76,61697,0.0,1.0
2015-07-21,3.56,3.65,3.54,3.54,43788,3.56,3.65,3.54,3.54,43788,0.0,1.0
2015-07-22,3.63,3.68,3.53,3.53,27178,3.63,3.68,3.53,3.53,27178,0.0,1.0
2015-07-23,3.55,3.66,3.53,3.66,46548,3.55,3.66,3.53,3.66,46548,0.0,1.0
2015-07-24,3.53,3.64,3.52,3.55,22964,3.53,3.64,3.52,3.55,22964,0.0,1.0
2015-07-27,3.59,3.66,3.5,3.51,11989,3.59,3.66,3.5,3.51,11989,0.0,1.0
2015-07-28,3.65,3.7399,3.58,3.62,26986,3.65,3.7399,3.58,3.62,26986,0.0,1.0
2015-07-29,3.75,3.93,3.64,3.69,92539,3.75,3.93,3.64,3.69,92539,0.0,1.0
2015-07-30,3.43,3.84,3.36,3.5,114604,3.43,3.84,3.36,3.5,114604,0.0,1.0
2015-07-31,3.56,3.61,3.4301,3.61,61790,3.56,3.61,3.4301,3.61,61790,0.0,1.0
2015-08-03,3.6,3.7,3.56,3.56,34480,3.6,3.7,3.56,3.56,34480,0.0,1.0
2015-08-04,3.57,3.68,3.55,3.64,56641,3.57,3.68,3.55,3.64,56641,0.0,1.0
2015-08-05,3.57,3.63,3.57,3.57,33304,3.57,3.63,3.57,3.57,33304,0.0,1.0
2015-08-06,3.58,3.64,3.54,3.54,17081,3.58,3.64,3.54,3.54,17081,0.0,1.0
2015-08-07,3.59,3.84,3.56,3.56,36189,3.59,3.84,3.56,3.56,36189,0.0,1.0
2015-08-10,3.6,3.6399,3.56,3.6399,27607,3.6,3.6399,3.56,3.6399,27607,0.0,1.0
2015-08-11,3.6,3.61,3.56,3.58,34086,3.6,3.61,3.56,3.58,34086,0.0,1.0
2015-08-12,3.71,3.72,3.56,3.56,34491,3.71,3.72,3.56,3.56,34491,0.0,1.0
2015-08-13,3.62,3.74,3.6,3.74,16788,3.62,3.74,3.6,3.74,16788,0.0,1.0
2015-08-14,3.56,3.63,3.55,3.6001,32962,3.56,3.63,3.55,3.6001,32962,0.0,1.0
2015-08-17,3.6,3.63,3.56,3.56,26241,3.6,3.63,3.56,3.56,26241,0.0,1.0
2015-08-18,3.53,3.61,3.53,3.61,35373,3.53,3.61,3.53,3.61,35373,0.0,1.0
2015-08-19,3.47,3.5472,3.47,3.53,60961,3.47,3.5472,3.47,3.53,60961,0.0,1.0
2015-08-20,3.31,3.46,3.3,3.46,65558,3.31,3.46,3.3,3.46,65558,0.0,1.0
2015-08-21,3.26,3.33,3.25,3.3,39301,3.26,3.33,3.25,3.3,39301,0.0,1.0
2015-08-24,3.17,3.19,3.1,3.1,46746,3.17,3.19,3.1,3.1,46746,0.0,1.0
2015-08-25,3.17,3.4299,3.15,3.25,51153,3.17,3.4299,3.15,3.25,51153,0.0,1.0
2015-08-26,3.15,3.25,3.15,3.25,25276,3.15,3.25,3.15,3.25,25276,0.0,1.0
2015-08-27,3.12,3.2597,3.11,3.19,32907,3.12,3.2597,3.11,3.19,32907,0.0,1.0
2015-08-28,3.18,3.29,3.1,3.11,41517,3.18,3.29,3.1,3.11,41517,0.0,1.0
2015-08-31,3.18,3.26,3.16,3.19,29297,3.18,3.26,3.16,3.19,29297,0.0,1.0
2015-09-01,3.12,3.21,3.1,3.15,16800,3.12,3.21,3.1,3.15,16800,0.0,1.0
2015-09-02,3.12,3.16,3.1,3.16,32642,3.12,3.16,3.1,3.16,32642,0.0,1.0
2015-09-03,3.12,3.14,3.1,3.12,29559,3.12,3.14,3.1,3.12,29559,0.0,1.0
2015-09-04,3.15,3.17,3.1,3.1,74517,3.15,3.17,3.1,3.1,74517,0.0,1.0
2015-09-08,3.24,3.25,3.15,3.15,31727,3.24,3.25,3.15,3.15,31727,0.0,1.0
2015-09-09,3.2,3.25,3.1901,3.25,19178,3.2,3.25,3.1901,3.25,19178,0.0,1.0
2015-09-10,3.2,3.25,3.17,3.2,37875,3.2,3.25,3.17,3.2,37875,0.0,1.0
2015-09-11,3.2,3.22,3.08,3.19,27541,3.2,3.22,3.08,3.19,27541,0.0,1.0
2015-09-14,3.2,3.24,3.19,3.2,9240,3.2,3.24,3.19,3.2,9240,0.0,1.0
2015-09-15,3.21,3.23,3.181,3.22,9002,3.21,3.23,3.181,3.22,9002,0.0,1.0
2015-09-16,3.28,3.3,3.2,3.2,12227,3.28,3.3,3.2,3.2,12227,0.0,1.0
2015-09-17,3.26,3.32,3.26,3.27,7986,3.26,3.32,3.26,3.27,7986,0.0,1.0
2015-09-18,2.87,3.07,2.68,3.07,306743,2.87,3.07,2.68,3.07,306743,0.0,1.0
2015-09-21,2.81,2.86,2.66,2.66,56190,2.81,2.86,2.66,2.66,56190,0.0,1.0
2015-09-22,2.67,2.77,2.67,2.77,46772,2.67,2.77,2.67,2.77,46772,0.0,1.0
2015-09-23,2.59,2.7,2.59,2.66,37264,2.59,2.7,2.59,2.66,37264,0.0,1.0
2015-09-24,2.5,2.52,2.413,2.442,59930,2.5,2.52,2.413,2.442,59930,0.0,1.0
2015-09-25,2.42,2.63,2.42,2.52,32672,2.42,2.63,2.42,2.52,32672,0.0,1.0
2015-09-28,2.3,2.42,2.29,2.42,66874,2.3,2.42,2.29,2.42,66874,0.0,1.0
2015-09-29,2.08,2.32,2.03,2.3,149062,2.08,2.32,2.03,2.3,149062,0.0,1.0
2015-09-30,2.07,2.09,1.8,2.0,328401,2.07,2.09,1.8,2.0,328401,0.0,1.0
2015-10-01,2.35,2.35,2.06,2.1,78820,2.35,2.35,2.06,2.1,78820,0.0,1.0
2015-10-02,2.37,2.425,2.29,2.29,24626,2.37,2.425,2.29,2.29,24626,0.0,1.0
2015-10-05,2.73,2.73,2.37,2.37,47389,2.73,2.73,2.37,2.37,47389,0.0,1.0
2015-10-06,2.9,2.92,2.7,2.75,18396,2.9,2.92,2.7,2.75,18396,0.0,1.0
2015-10-07,3.19,3.2308,2.93,2.98,38305,3.19,3.2308,2.93,2.98,38305,0.0,1.0
2015-10-08,3.19,3.24,3.1,3.21,20007,3.19,3.24,3.1,3.21,20007,0.0,1.0
2015-10-09,3.1401,3.24,2.99,3.24,20799,3.1401,3.24,2.99,3.24,20799,0.0,1.0
2015-10-12,2.92,3.18,2.92,3.18,42762,2.92,3.18,2.92,3.18,42762,0.0,1.0
2015-10-13,2.87,3.03,2.83,2.95,6001,2.87,3.03,2.83,2.95,6001,0.0,1.0
2015-10-14,2.77,2.85,2.77,2.85,12160,2.77,2.85,2.77,2.85,12160,0.0,1.0
2015-10-15,2.63,2.84,2.63,2.74,21036,2.63,2.84,2.63,2.74,21036,0.0,1.0
2015-10-16,2.62,2.665,2.4,2.65,166919,2.62,2.665,2.4,2.65,166919,0.0,1.0
2015-10-19,2.61,2.78,2.61,2.62,13272,2.61,2.78,2.61,2.62,13272,0.0,1.0
2015-10-20,2.65,2.67,2.5,2.56,30426,2.65,2.67,2.5,2.56,30426,0.0,1.0
2015-10-21,2.72,2.8,2.65,2.78,27519,2.72,2.8,2.65,2.78,27519,0.0,1.0
2015-10-22,2.58,2.74,2.54,2.73,65505,2.58,2.74,2.54,2.73,65505,0.0,1.0
2015-10-23,2.51,2.59,2.4,2.57,64859,2.51,2.59,2.4,2.57,64859,0.0,1.0
2015-10-26,2.5,2.53,2.45,2.5,28416,2.5,2.53,2.45,2.5,28416,0.0,1.0
2015-10-27,2.46,2.49,2.43,2.45,40411,2.46,2.49,2.43,2.45,40411,0.0,1.0
2015-10-28,2.48,2.54,2.43,2.5,41958,2.48,2.54,2.43,2.5,41958,0.0,1.0
2015-10-29,2.25,2.49,2.2,2.49,75952,2.25,2.49,2.2,2.49,75952,0.0,1.0
2015-10-30,2.14,2.15,2.08,2.1,45396,2.14,2.15,2.08,2.1,45396,0.0,1.0
2015-11-02,2.05,2.27,2.05,2.08,112478,2.05,2.27,2.05,2.08,112478,0.0,1.0
2015-11-03,2.05,2.0999,1.98,2.065,58484,2.05,2.0999,1.98,2.065,58484,0.0,1.0
2015-11-04,2.07,2.09,2.0,2.0,24097,2.07,2.09,2.0,2.0,24097,0.0,1.0
2015-11-05,2.04,2.13,2.03,2.13,28307,2.04,2.13,2.03,2.13,28307,0.0,1.0
2015-11-06,2.04,2.12,1.992,2.04,59581,2.04,2.12,1.992,2.04,59581,0.0,1.0
2015-11-09,2.02,2.13,2.0,2.08,40291,2.02,2.13,2.0,2.08,40291,0.0,1.0
2015-11-10,1.91,2.07,1.91,2.07,27657,1.91,2.07,1.91,2.07,27657,0.0,1.0
2015-11-11,1.85,1.95,1.84,1.95,31170,1.85,1.95,1.84,1.95,31170,0.0,1.0
2015-11-12,1.92,1.97,1.75,1.85,844311,1.92,1.97,1.75,1.85,844311,0.0,1.0
2015-11-13,2.04,2.05,1.88,1.9499,26638,2.04,2.05,1.88,1.9499,26638,0.0,1.0
2015-11-16,1.98,2.07,1.92,2.07,19167,1.98,2.07,1.92,2.07,19167,0.0,1.0
2015-11-17,1.95,2.0,1.88,1.92,28103,1.95,2.0,1.88,1.92,28103,0.0,1.0
2015-11-18,1.89,1.94,1.89,1.91,13918,1.89,1.94,1.89,1.91,13918,0.0,1.0
2015-11-19,1.78,1.89,1.77,1.87,85758,1.78,1.89,1.77,1.87,85758,0.0,1.0
2015-11-20,1.79,1.84,1.75,1.75,40270,1.79,1.84,1.75,1.75,40270,0.0,1.0
2015-11-23,1.83,1.83,1.81,1.82,18648,1.83,1.83,1.81,1.82,18648,0.0,1.0
2015-11-24,1.84,1.85,1.81,1.81,11002,1.84,1.85,1.81,1.81,11002,0.0,1.0
2015-11-25,1.86,1.87,1.81,1.81,14216,1.86,1.87,1.81,1.81,14216,0.0,1.0
2015-11-27,1.85,1.89,1.85,1.89,12112,1.85,1.89,1.85,1.89,12112,0.0,1.0
2015-11-30,1.94,2.0,1.85,1.85,31696,1.94,2.0,1.85,1.85,31696,0.0,1.0
2015-12-01,1.99,2.07,1.96,1.99,34307,1.99,2.07,1.96,1.99,34307,0.0,1.0
2015-12-02,2.0,2.07,1.9,2.03,16597,2.0,2.07,1.9,2.03,16597,0.0,1.0
2015-12-03,1.96,2.04,1.9,2.0,107673,1.96,2.04,1.9,2.0,107673,0.0,1.0
2015-12-04,2.02,2.02,1.94,1.9501,59692,2.02,2.02,1.94,1.9501,59692,0.0,1.0
2015-12-07,2.0,2.03,1.95,1.97,52193,2.0,2.03,1.95,1.97,52193,0.0,1.0
2015-12-08,1.98,2.01,1.92,1.93,37707,1.98,2.01,1.92,1.93,37707,0.0,1.0
2015-12-09,2.06,2.06,1.98,2.0,33260,2.06,2.06,1.98,2.0,33260,0.0,1.0
2015-12-10,2.0804,2.1,2.06,2.06,20989,2.0804,2.1,2.06,2.06,20989,0.0,1.0
2015-12-11,2.14,2.15,2.055,2.08,26054,2.14,2.15,2.055,2.08,26054,0.0,1.0
2015-12-14,2.12,2.24,2.1,2.17,299475,2.12,2.24,2.1,2.17,299475,0.0,1.0
2015-12-15,2.12,2.2,2.1,2.1399,290958,2.12,2.2,2.1,2.1399,290958,0.0,1.0
2015-12-16,2.21,2.37,2.13,2.28,270298,2.21,2.37,2.13,2.28,270298,0.0,1.0
2015-12-17,2.26,2.3599,2.18,2.29,48678,2.26,2.3599,2.18,2.29,48678,0.0,1.0
2015-12-18,2.25,2.28,2.1988,2.2,32936,2.25,2.28,2.1988,2.2,32936,0.0,1.0
2015-12-21,2.15,2.22,2.06,2.22,75656,2.15,2.22,2.06,2.22,75656,0.0,1.0
2015-12-22,2.01,2.18,1.96,2.18,64882,2.01,2.18,1.96,2.18,64882,0.0,1.0
2015-12-23,2.22,2.23,2.05,2.05,118592,2.22,2.23,2.05,2.05,118592,0.0,1.0
2015-12-24,2.2,2.24,2.16,2.19,23497,2.2,2.24,2.16,2.19,23497,0.0,1.0
2015-12-28,2.06,2.1601,2.02,2.16,78554,2.06,2.1601,2.02,2.16,78554,0.0,1.0
2015-12-29,2.09,2.12,2.05,2.06,208914,2.09,2.12,2.05,2.06,208914,0.0,1.0
2015-12-30,2.12,2.18,2.08,2.08,381087,2.12,2.18,2.08,2.08,381087,0.0,1.0
2015-12-31,2.08,2.12,2.05,2.1,175294,2.08,2.12,2.05,2.1,175294,0.0,1.0
2016-01-04,2.11,2.15,2.0234,2.0234,20514,2.11,2.15,2.0234,2.0234,20514,0.0,1.0
2016-01-05,2.05,2.15,2.01,2.13,27188,2.05,2.15,2.01,2.13,27188,0.0,1.0
2016-01-06,2.0,2.08,2.0,2.02,29662,2.0,2.08,2.0,2.02,29662,0.0,1.0
2016-01-07,1.95,2.01,1.95,1.99,51917,1.95,2.01,1.95,1.99,51917,0.0,1.0
2016-01-08,2.0,2.1,1.96,2.1,17827,2.0,2.1,1.96,2.1,17827,0.0,1.0
2016-01-11,2.15,2.15,1.98,2.02,63818,2.15,2.15,1.98,2.02,63818,0.0,1.0
2016-01-12,2.26,2.26,2.12,2.13,79994,2.26,2.26,2.12,2.13,79994,0.0,1.0
2016-01-13,2.15,2.25,2.0642,2.25,15996,2.15,2.25,2.0642,2.25,15996,0.0,1.0
2016-01-14,2.19,2.28,2.08,2.22,64154,2.19,2.28,2.08,2.22,64154,0.0,1.0
2016-01-15,2.15,2.24,2.08,2.08,20408,2.15,2.24,2.08,2.08,20408,0.0,1.0
2016-01-19,2.17,2.2212,2.12,2.16,18163,2.17,2.2212,2.12,2.16,18163,0.0,1.0
2016-01-20,2.11,2.16,2.04,2.13,70246,2.11,2.16,2.04,2.13,70246,0.0,1.0
2016-01-21,2.23,2.25,2.0884,2.12,26297,2.23,2.25,2.0884,2.12,26297,0.0,1.0
2016-01-22,2.35,2.49,2.22,2.29,34346,2.35,2.49,2.22,2.29,34346,0.0,1.0
2016-01-25,2.19,2.34,2.11,2.33,41356,2.19,2.34,2.11,2.33,41356,0.0,1.0
2016-01-26,2.16,2.2544,2.16,2.16,35373,2.16,2.2544,2.16,2.16,35373,0.0,1.0
2016-01-27,2.15,2.25,2.15,2.18,47049,2.15,2.25,2.15,2.18,47049,0.0,1.0
2016-01-28,2.18,2.22,2.125,2.15,29593,2.18,2.22,2.125,2.15,29593,0.0,1.0
2016-01-29,2.2368,2.27,2.2101,2.245,37391,2.2368,2.27,2.2101,2.245,37391,0.0,1.0
2016-02-01,2.23,2.2579,2.2,2.23,12576,2.23,2.2579,2.2,2.23,12576,0.0,1.0
2016-02-02,2.23,2.25,2.19,2.25,5885,2.23,2.25,2.19,2.25,5885,0.0,1.0
2016-02-03,2.23,2.24,2.125,2.24,33809,2.23,2.24,2.125,2.24,33809,0.0,1.0
2016-02-04,2.1,2.25,2.1,2.23,26402,2.1,2.25,2.1,2.23,26402,0.0,1.0
2016-02-05,1.99,2.02,1.88,2.01,141314,1.99,2.02,1.88,2.01,141314,0.0,1.0
2016-02-08,1.95,1.98,1.86,1.95,9179,1.95,1.98,1.86,1.95,9179,0.0,1.0
2016-02-09,1.9,1.96,1.86,1.9,16012,1.9,1.96,1.86,1.9,16012,0.0,1.0
2016-02-10,1.86,1.9168,1.86,1.88,47976,1.86,1.9168,1.86,1.88,47976,0.0,1.0
2016-02-11,1.81,1.9,1.8,1.84,11725,1.81,1.9,1.8,1.84,11725,0.0,1.0
2016-02-12,1.78,1.86,1.75,1.85,24903,1.78,1.86,1.75,1.85,24903,0.0,1.0
2016-02-16,1.72,1.82,1.67,1.75,61382,1.72,1.82,1.67,1.75,61382,0.0,1.0
2016-02-17,1.8,1.82,1.71,1.8,54384,1.8,1.82,1.71,1.8,54384,0.0,1.0
2016-02-18,1.76,1.83,1.75,1.8,30242,1.76,1.83,1.75,1.8,30242,0.0,1.0
2016-02-19,1.79,1.81,1.75,1.77,16262,1.79,1.81,1.75,1.77,16262,0.0,1.0
2016-02-22,1.77,1.8399,1.77,1.8399,14915,1.77,1.8399,1.77,1.8399,14915,0.0,1.0
2016-02-23,1.7999,1.84,1.7999,1.83,2729,1.7999,1.84,1.7999,1.83,2729,0.0,1.0
2016-02-24,1.8,1.8,1.7381,1.79,13198,1.8,1.8,1.7381,1.79,13198,0.0,1.0
2016-02-25,1.791,1.8,1.764,1.8,11564,1.791,1.8,1.764,1.8,11564,0.0,1.0
2016-02-26,1.81,1.89,1.79,1.793,84759,1.81,1.89,1.79,1.793,84759,0.0,1.0
2016-02-29,1.83,1.94,1.8,1.81,199909,1.83,1.94,1.8,1.81,199909,0.0,1.0
2016-03-01,1.97,1.97,1.87,1.87,11627,1.97,1.97,1.87,1.87,11627,0.0,1.0
2016-03-02,2.08,2.1,1.955,1.96,24443,2.08,2.1,1.955,1.96,24443,0.0,1.0
2016-03-03,2.0,2.1,2.0,2.1,11603,2.0,2.1,2.0,2.1,11603,0.0,1.0
2016-03-04,2.02,2.16,2.0001,2.04,26138,2.02,2.16,2.0001,2.04,26138,0.0,1.0
2016-03-07,2.09,2.1,2.05,2.06,13166,2.09,2.1,2.05,2.06,13166,0.0,1.0
2016-03-08,2.01,2.1,2.0,2.04,10532,2.01,2.1,2.0,2.04,10532,0.0,1.0
2016-03-09,2.13,2.2,2.05,2.14,33078,2.13,2.2,2.05,2.14,33078,0.0,1.0
2016-03-10,2.08,2.125,2.029,2.11,10863,2.08,2.125,2.029,2.11,10863,0.0,1.0
2016-03-11,2.16,2.18,2.0411,2.11,22709,2.16,2.18,2.0411,2.11,22709,0.0,1.0
2016-03-14,2.15,2.15,2.0011,2.15,17073,2.15,2.15,2.0011,2.15,17073,0.0,1.0
2016-03-15,2.2,2.23,2.09,2.14,39182,2.2,2.23,2.09,2.14,39182,0.0,1.0
2016-03-16,2.39,2.4,2.19,2.22,54938,2.39,2.4,2.19,2.22,54938,0.0,1.0
2016-03-17,2.45,2.45,2.34,2.37,19724,2.45,2.45,2.34,2.37,19724,0.0,1.0
2016-03-18,2.47,2.5,2.41,2.43,96730,2.47,2.5,2.41,2.43,96730,0.0,1.0
2016-03-21,2.71,2.75,2.45,2.4873,54907,2.71,2.75,2.45,2.4873,54907,0.0,1.0
2016-03-22,2.72,2.79,2.57,2.67,38833,2.72,2.79,2.57,2.67,38833,0.0,1.0
2016-03-23,2.55,2.71,2.52,2.71,12319,2.55,2.71,2.52,2.71,12319,0.0,1.0
2016-03-24,2.73,2.76,2.54,2.54,39332,2.73,2.76,2.54,2.54,39332,0.0,1.0
2016-03-28,2.87,3.0601,2.663,2.75,61908,2.87,3.0601,2.663,2.75,61908,0.0,1.0
2016-03-29,3.04,3.08,2.77,2.89,32986,3.04,3.08,2.77,2.89,32986,0.0,1.0
2016-03-30,3.12,3.2299,2.936,3.14,101238,3.12,3.2299,2.936,3.14,101238,0.0,1.0
2016-03-31,3.01,3.19,3.01,3.16,24756,3.01,3.19,3.01,3.16,24756,0.0,1.0
2016-04-01,3.03,3.11,2.8194,2.97,53638,3.03,3.11,2.8194,2.97,53638,0.0,1.0
2016-04-04,2.98,3.15,2.9201,2.9442,8469,2.98,3.15,2.9201,2.9442,8469,0.0,1.0
2016-04-05,2.96,3.15,2.95,3.15,9700,2.96,3.15,2.95,3.15,9700,0.0,1.0
2016-04-06,2.9,3.01,2.9,2.92,21020,2.9,3.01,2.9,2.92,21020,0.0,1.0
2016-04-07,3.0,3.04,2.9,2.9,12949,3.0,3.04,2.9,2.9,12949,0.0,1.0
2016-04-08,3.01,3.13,2.9606,3.08,11296,3.01,3.13,2.9606,3.08,11296,0.0,1.0
2016-04-11,3.0473,3.12,3.0,3.049,8245,3.0473,3.12,3.0,3.049,8245,0.0,1.0
2016-04-12,3.01,3.13,3.0,3.01,5128,3.01,3.13,3.0,3.01,5128,0.0,1.0
2016-04-13,3.0,3.12,3.0,3.01,23163,3.0,3.12,3.0,3.01,23163,0.0,1.0
2016-04-14,3.01,3.04,2.99,3.04,16492,3.01,3.04,2.99,3.04,16492,0.0,1.0
2016-04-15,2.96,3.04,2.95,3.017,12579,2.96,3.04,2.95,3.017,12579,0.0,1.0
2016-04-18,2.92,3.04,2.9,2.94,30328,2.92,3.04,2.9,2.94,30328,0.0,1.0
2016-04-19,2.99,3.03,2.95,2.96,21031,2.99,3.03,2.95,2.96,21031,0.0,1.0
2016-04-20,3.03,3.05,2.97,2.97,7780,3.03,3.05,2.97,2.97,7780,0.0,1.0
2016-04-21,3.16,3.1701,3.01,3.04,17332,3.16,3.1701,3.01,3.04,17332,0.0,1.0
2016-04-22,3.18,3.24,3.16,3.2,30243,3.18,3.24,3.16,3.2,30243,0.0,1.0
2016-04-25,3.25,3.27,3.1701,3.22,8371,3.25,3.27,3.1701,3.22,8371,0.0,1.0
2016-04-26,3.26,3.3189,3.17,3.2,18781,3.26,3.3189,3.17,3.2,18781,0.0,1.0
2016-04-27,3.14,3.33,3.13,3.33,10175,3.14,3.33,3.13,3.33,10175,0.0,1.0
2016-04-28,3.3,3.47,3.14,3.14,277138,3.3,3.47,3.14,3.14,277138,0.0,1.0
2016-04-29,3.38,3.5,3.21,3.5,52110,3.38,3.5,3.21,3.5,52110,0.0,1.0
2016-05-02,3.33,3.39,3.19,3.34,42076,3.33,3.39,3.19,3.34,42076,0.0,1.0
2016-05-03,3.3,3.36,3.3,3.3425,51230,3.3,3.36,3.3,3.3425,51230,0.0,1.0
2016-05-04,3.3,3.35,3.3,3.31,19585,3.3,3.35,3.3,3.31,19585,0.0,1.0
2016-05-05,3.29,3.39,3.28,3.3,21791,3.29,3.39,3.28,3.3,21791,0.0,1.0
2016-05-06,3.39,3.4,3.3,3.32,15296,3.39,3.4,3.3,3.32,15296,0.0,1.0
2016-05-09,3.31,3.4,3.309,3.39,14855,3.31,3.4,3.309,3.39,14855,0.0,1.0
2016-05-10,3.4,3.474,3.3375,3.39,21862,3.4,3.474,3.3375,3.39,21862,0.0,1.0
2016-05-11,3.58,3.58,3.41,3.5,47612,3.58,3.58,3.41,3.5,47612,0.0,1.0
2016-05-12,3.68,3.8099,3.51,3.51,99835,3.68,3.8099,3.51,3.51,99835,0.0,1.0
2016-05-13,3.53,3.82,3.3601,3.63,76413,3.53,3.82,3.3601,3.63,76413,0.0,1.0
2016-05-16,3.38,3.57,3.38,3.5,31285,3.38,3.57,3.38,3.5,31285,0.0,1.0
2016-05-17,3.5,3.5,3.38,3.41,20135,3.5,3.5,3.38,3.41,20135,0.0,1.0
2016-05-18,3.5,3.5,3.406,3.406,21798,3.5,3.5,3.406,3.406,21798,0.0,1.0
2016-05-19,3.5,3.5,3.43,3.5,26338,3.5,3.5,3.43,3.5,26338,0.0,1.0
2016-05-20,3.48,3.5,3.43,3.43,19739,3.48,3.5,3.43,3.43,19739,0.0,1.0
2016-05-23,3.49,3.52,3.48,3.5,32442,3.49,3.52,3.48,3.5,32442,0.0,1.0
2016-05-24,3.5,3.53,3.49,3.5,20418,3.5,3.53,3.49,3.5,20418,0.0,1.0
2016-05-25,3.79,3.8,3.446,3.446,23333,3.79,3.8,3.446,3.446,23333,0.0,1.0
2016-05-26,3.78,3.8,3.62,3.8,9426,3.78,3.8,3.62,3.8,9426,0.0,1.0
2016-05-27,3.83,3.83,3.74,3.8,55910,3.83,3.83,3.74,3.8,55910,0.0,1.0
2016-05-31,3.92,3.95,3.84,3.84,58932,3.92,3.95,3.84,3.84,58932,0.0,1.0
2016-06-01,4.2,4.26,3.8637,3.92,86096,4.2,4.26,3.8637,3.92,86096,0.0,1.0
2016-06-02,4.66,5.32,4.55,5.02,5445600,4.66,5.32,4.55,5.02,5445600,0.0,1.0
2016-06-03,4.41,4.85,4.3,4.59,411063,4.41,4.85,4.3,4.59,411063,0.0,1.0
2016-06-06,4.49,4.5899,4.31,4.52,235023,4.49,4.5899,4.31,4.52,235023,0.0,1.0
2016-06-07,4.32,4.54,4.02,4.54,244235,4.32,4.54,4.02,4.54,244235,0.0,1.0
2016-06-08,4.23,4.64,4.1676,4.37,144072,4.23,4.64,4.1676,4.37,144072,0.0,1.0
2016-06-09,4.39,4.4,4.21,4.23,63985,4.39,4.4,4.21,4.23,63985,0.0,1.0
2016-06-10,4.33,4.55,4.22,4.32,58122,4.33,4.55,4.22,4.32,58122,0.0,1.0
2016-06-13,4.23,4.35,4.2,4.2,98042,4.23,4.35,4.2,4.2,98042,0.0,1.0
2016-06-14,4.45,4.5,4.24,4.27,117444,4.45,4.5,4.24,4.27,117444,0.0,1.0
2016-06-15,4.6,4.63,4.44,4.5,89137,4.6,4.63,4.44,4.5,89137,0.0,1.0
2016-06-16,4.58,4.64,4.4201,4.63,60953,4.58,4.64,4.4201,4.63,60953,0.0,1.0
2016-06-17,4.46,4.63,4.37,4.58,107730,4.46,4.63,4.37,4.58,107730,0.0,1.0
2016-06-20,4.33,4.58,4.1001,4.46,155047,4.33,4.58,4.1001,4.46,155047,0.0,1.0
2016-06-21,4.21,4.3,4.0,4.3,176834,4.21,4.3,4.0,4.3,176834,0.0,1.0
2016-06-22,4.29,4.56,4.05,4.17,61885,4.29,4.56,4.05,4.17,61885,0.0,1.0
2016-06-23,4.31,4.49,4.12,4.46,83545,4.31,4.49,4.12,4.46,83545,0.0,1.0
2016-06-24,4.29,4.38,4.0,4.2,55144,4.29,4.38,4.0,4.2,55144,0.0,1.0
2016-06-27,4.05,4.29,4.0,4.29,118858,4.05,4.29,4.0,4.29,118858,0.0,1.0
2016-06-28,4.1,4.26,4.02,4.04,35265,4.1,4.26,4.02,4.04,35265,0.0,1.0
2016-06-29,4.18,4.25,4.1,4.1,20278,4.18,4.25,4.1,4.1,20278,0.0,1.0
2016-06-30,4.22,4.25,4.1566,4.21,32052,4.22,4.25,4.1566,4.21,32052,0.0,1.0
2016-07-01,4.24,4.29,4.22,4.22,21374,4.24,4.29,4.22,4.22,21374,0.0,1.0
2016-07-05,4.285,4.35,4.1,4.26,56767,4.285,4.35,4.1,4.26,56767,0.0,1.0
2016-07-06,4.145,4.31,4.11,4.31,32993,4.145,4.31,4.11,4.31,32993,0.0,1.0
2016-07-07,4.3,4.34,4.15,4.3,103729,4.3,4.34,4.15,4.3,103729,0.0,1.0
2016-07-08,4.18,4.39,4.177,4.39,68692,4.18,4.39,4.177,4.39,68692,0.0,1.0
2016-07-11,4.79,4.89,4.34,4.34,348469,4.79,4.89,4.34,4.34,348469,0.0,1.0
2016-07-12,4.77,4.84,4.62,4.7,138852,4.77,4.84,4.62,4.7,138852,0.0,1.0
2016-07-13,4.715,4.8,4.6801,4.75,40206,4.715,4.8,4.6801,4.75,40206,0.0,1.0
2016-07-14,4.81,4.84,4.7,4.7,58528,4.81,4.84,4.7,4.7,58528,0.0,1.0
2016-07-15,4.75,4.8121,4.72,4.8,51443,4.75,4.8121,4.72,4.8,51443,0.0,1.0
2016-07-18,4.82,4.99,4.7209,4.99,96901,4.82,4.99,4.7209,4.99,96901,0.0,1.0
2016-07-19,4.74,4.82,4.72,4.82,47756,4.74,4.82,4.72,4.82,47756,0.0,1.0
2016-07-20,4.61,4.78,4.6,4.75,25755,4.61,4.78,4.6,4.75,25755,0.0,1.0
2016-07-21,4.68,4.8,4.65,4.75,97710,4.68,4.8,4.65,4.75,97710,0.0,1.0
2016-07-22,4.65,4.78,4.6,4.68,14631,4.65,4.78,4.6,4.68,14631,0.0,1.0
2016-07-25,4.71,4.73,4.55,4.65,68580,4.71,4.73,4.55,4.65,68580,0.0,1.0
2016-07-26,4.76,4.76,4.4011,4.65,48901,4.76,4.76,4.4011,4.65,48901,0.0,1.0
2016-07-27,4.69,4.73,4.51,4.73,22235,4.69,4.73,4.51,4.73,22235,0.0,1.0
2016-07-28,4.62,4.63,4.4,4.5,97042,4.62,4.63,4.4,4.5,97042,0.0,1.0
2016-07-29,4.58,4.6,4.4,4.58,41964,4.58,4.6,4.4,4.58,41964,0.0,1.0
2016-08-01,4.55,4.6,4.5,4.57,20608,4.55,4.6,4.5,4.57,20608,0.0,1.0
2016-08-02,4.46,4.58,4.43,4.57,18643,4.46,4.58,4.43,4.57,18643,0.0,1.0
2016-08-03,4.46,4.55,4.21,4.25,69842,4.46,4.55,4.21,4.25,69842,0.0,1.0
2016-08-04,4.36,4.55,4.245,4.43,58864,4.36,4.55,4.245,4.43,58864,0.0,1.0
2016-08-05,4.26,4.44,4.07,4.31,179347,4.26,4.44,4.07,4.31,179347,0.0,1.0
2016-08-08,4.54,4.61,4.34,4.35,124601,4.54,4.61,4.34,4.35,124601,0.0,1.0
2016-08-09,4.5,4.52,4.44,4.5,32641,4.5,4.52,4.44,4.5,32641,0.0,1.0
2016-08-10,4.4,4.5,4.38,4.5,22912,4.4,4.5,4.38,4.5,22912,0.0,1.0
2016-08-11,4.47,4.57,4.35,4.4,27337,4.47,4.57,4.35,4.4,27337,0.0,1.0
2016-08-12,4.31,4.5,4.28,4.43,48677,4.31,4.5,4.28,4.43,48677,0.0,1.0
2016-08-15,4.59,4.61,4.3201,4.51,66808,4.59,4.61,4.3201,4.51,66808,0.0,1.0
2016-08-16,4.33,4.7336,4.31,4.62,194056,4.33,4.7336,4.31,4.62,194056,0.0,1.0
2016-08-17,4.37,4.62,4.3,4.38,41209,4.37,4.62,4.3,4.38,41209,0.0,1.0
2016-08-18,4.48,4.5,4.32,4.35,14231,4.48,4.5,4.32,4.35,14231,0.0,1.0
2016-08-19,4.58,4.65,4.41,4.48,67890,4.58,4.65,4.41,4.48,67890,0.0,1.0
2016-08-22,4.73,4.75,4.55,4.6,50718,4.73,4.75,4.55,4.6,50718,0.0,1.0
2016-08-23,4.84,4.89,4.65,4.74,63853,4.84,4.89,4.65,4.74,63853,0.0,1.0
2016-08-24,4.84,4.99,4.71,4.75,121927,4.84,4.99,4.71,4.75,121927,0.0,1.0
2016-08-25,4.76,4.91,4.76,4.83,13848,4.76,4.91,4.76,4.83,13848,0.0,1.0
2016-08-26,4.74,4.83,4.72,4.82,16392,4.74,4.83,4.72,4.82,16392,0.0,1.0
2016-08-29,4.8,4.94,4.719,4.72,43716,4.8,4.94,4.719,4.72,43716,0.0,1.0
2016-08-30,4.8,4.88,4.73,4.81,20538,4.8,4.88,4.73,4.81,20538,0.0,1.0
2016-08-31,4.81,4.89,4.73,4.73,38378,4.81,4.89,4.73,4.73,38378,0.0,1.0
2016-09-01,4.86,4.9,4.73,4.83,26874,4.86,4.9,4.73,4.83,26874,0.0,1.0
2016-09-02,5.0,5.12,4.86,4.86,157835,5.0,5.12,4.86,4.86,157835,0.0,1.0
2016-09-06,5.48,5.49,5.0101,5.13,237227,5.48,5.49,5.0101,5.13,237227,0.0,1.0
2016-09-07,5.34,5.49,5.265,5.49,59587,5.34,5.49,5.265,5.49,59587,0.0,1.0
2016-09-08,5.0808,5.34,5.02,5.251,65236,5.0808,5.34,5.02,5.251,65236,0.0,1.0
2016-09-09,4.55,4.91,4.31,4.9,328324,4.55,4.91,4.31,4.9,328324,0.0,1.0
2016-09-12,4.25,4.6,4.25,4.48,154570,4.25,4.6,4.25,4.48,154570,0.0,1.0
2016-09-13,4.22,4.3,4.06,4.25,50414,4.22,4.3,4.06,4.25,50414,0.0,1.0
2016-09-14,4.31,4.38,4.1008,4.19,36128,4.31,4.38,4.1008,4.19,36128,0.0,1.0
2016-09-15,4.47,4.52,4.33,4.37,47157,4.47,4.52,4.33,4.37,47157,0.0,1.0
2016-09-16,4.38,4.49,4.34,4.42,24752,4.38,4.49,4.34,4.42,24752,0.0,1.0
2016-09-19,4.34,4.48,4.33,4.43,17615,4.34,4.48,4.33,4.43,17615,0.0,1.0
2016-09-20,4.42,4.53,4.32,4.34,16278,4.42,4.53,4.32,4.34,16278,0.0,1.0
2016-09-21,4.47,4.52,4.29,4.49,39008,4.47,4.52,4.29,4.49,39008,0.0,1.0
2016-09-22,4.41,4.46,4.4,4.46,15664,4.41,4.46,4.4,4.46,15664,0.0,1.0
2016-09-23,4.35,4.43,4.2,4.39,16543,4.35,4.43,4.2,4.39,16543,0.0,1.0
2016-09-26,4.23,4.37,4.22,4.35,13601,4.23,4.37,4.22,4.35,13601,0.0,1.0
2016-09-27,4.16,4.36,4.15,4.29,43379,4.16,4.36,4.15,4.29,43379,0.0,1.0
2016-09-28,4.34,4.47,4.2189,4.22,28368,4.34,4.47,4.2189,4.22,28368,0.0,1.0
2016-09-29,4.34,4.38,4.22,4.3,30208,4.34,4.38,4.22,4.3,30208,0.0,1.0
2016-09-30,4.4,4.4,4.15,4.35,52399,4.4,4.4,4.15,4.35,52399,0.0,1.0
2016-10-03,4.22,4.39,4.16,4.34,29639,4.22,4.39,4.16,4.34,29639,0.0,1.0
2016-10-04,4.23,4.2562,4.0,4.2,116119,4.23,4.2562,4.0,4.2,116119,0.0,1.0
2016-10-05,4.36,4.4,4.03,4.2,146093,4.36,4.4,4.03,4.2,146093,0.0,1.0
2016-10-06,4.32,4.38,4.31,4.33,9843,4.32,4.38,4.31,4.33,9843,0.0,1.0
2016-10-07,4.39,4.39,4.26,4.3,13866,4.39,4.39,4.26,4.3,13866,0.0,1.0
2016-10-10,4.43,4.47,4.29,4.29,44561,4.43,4.47,4.29,4.29,44561,0.0,1.0
2016-10-11,4.24,4.45,4.165,4.45,22494,4.24,4.45,4.165,4.45,22494,0.0,1.0
2016-10-12,4.21,4.34,4.08,4.23,103060,4.21,4.34,4.08,4.23,103060,0.0,1.0
2016-10-13,4.35,4.55,4.08,4.13,249964,4.35,4.55,4.08,4.13,249964,0.0,1.0
2016-10-14,4.4,4.46,4.1511,4.22,23595,4.4,4.46,4.1511,4.22,23595,0.0,1.0
2016-10-17,4.33,4.45,4.14,4.43,120928,4.33,4.45,4.14,4.43,120928,0.0,1.0
2016-10-18,4.24,4.4,4.18,4.28,53843,4.24,4.4,4.18,4.28,53843,0.0,1.0
2016-10-19,4.31,4.3699,4.23,4.23,11957,4.31,4.3699,4.23,4.23,11957,0.0,1.0
2016-10-20,4.36,4.37,4.24,4.26,18057,4.36,4.37,4.24,4.26,18057,0.0,1.0
2016-10-21,4.44,4.48,4.2301,4.36,37997,4.44,4.48,4.2301,4.36,37997,0.0,1.0
2016-10-24,4.45,4.57,4.3,4.39,45418,4.45,4.57,4.3,4.39,45418,0.0,1.0
2016-10-25,4.38,4.53,4.31,4.45,24684,4.38,4.53,4.31,4.45,24684,0.0,1.0
2016-10-26,4.38,4.49,4.24,4.35,43065,4.38,4.49,4.24,4.35,43065,0.0,1.0
2016-10-27,4.35,4.43,4.1873,4.38,39212,4.35,4.43,4.1873,4.38,39212,0.0,1.0
2016-10-28,4.42,4.53,4.35,4.53,18912,4.42,4.53,4.35,4.53,18912,0.0,1.0
2016-10-31,4.35,4.48,4.35,4.48,30068,4.35,4.48,4.35,4.48,30068,0.0,1.0
2016-11-01,4.32,4.46,4.16,4.37,52054,4.32,4.46,4.16,4.37,52054,0.0,1.0
2016-11-02,4.29,4.35,4.13,4.3,36307,4.29,4.35,4.13,4.3,36307,0.0,1.0
2016-11-03,4.24,4.39,4.22,4.28,44736,4.24,4.39,4.22,4.28,44736,0.0,1.0
2016-11-04,4.26,4.37,4.21,4.21,13856,4.26,4.37,4.21,4.21,13856,0.0,1.0
2016-11-07,4.4,4.4,4.19,4.35,16384,4.4,4.4,4.19,4.35,16384,0.0,1.0
2016-11-08,4.46,4.4786,4.345,4.37,20124,4.46,4.4786,4.345,4.37,20124,0.0,1.0
2016-11-09,4.08,4.45,3.95,4.35,69058,4.08,4.45,3.95,4.35,69058,0.0,1.0
2016-11-10,4.14,4.17,3.96,4.05,44491,4.14,4.17,3.96,4.05,44491,0.0,1.0
2016-11-11,4.145,4.19,4.0,4.09,19168,4.145,4.19,4.0,4.09,19168,0.0,1.0
2016-11-14,4.12,4.19,4.05,4.13,37979,4.12,4.19,4.05,4.13,37979,0.0,1.0
2016-11-15,4.07,4.14,4.05,4.12,61334,4.07,4.14,4.05,4.12,61334,0.0,1.0
2016-11-16,4.07,4.1,4.02,4.05,16878,4.07,4.1,4.02,4.05,16878,0.0,1.0
2016-11-17,4.16,4.3,4.01,4.03,68912,4.16,4.3,4.01,4.03,68912,0.0,1.0
2016-11-18,4.15,4.27,4.13,4.16,50139,4.15,4.27,4.13,4.16,50139,0.0,1.0
2016-11-21,4.15,4.34,4.08,4.15,43655,4.15,4.34,4.08,4.15,43655,0.0,1.0
2016-11-22,4.23,4.23,4.11,4.15,12132,4.23,4.23,4.11,4.15,12132,0.0,1.0
2016-11-23,4.06,4.34,4.0,4.17,83977,4.06,4.34,4.0,4.17,83977,0.0,1.0
2016-11-25,4.3,4.32,4.05,4.06,55560,4.3,4.32,4.05,4.06,55560,0.0,1.0
2016-11-28,4.1,4.35,4.1,4.35,21734,4.1,4.35,4.1,4.35,21734,0.0,1.0
2016-11-29,4.13,4.2,4.1,4.18,17259,4.13,4.2,4.1,4.18,17259,0.0,1.0
2016-11-30,4.09,4.17,4.05,4.15,35619,4.09,4.17,4.05,4.15,35619,0.0,1.0
2016-12-01,4.06,4.25,4.05,4.13,15848,4.06,4.25,4.05,4.13,15848,0.0,1.0
2016-12-02,4.16,4.16,4.04,4.04,14856,4.16,4.16,4.04,4.04,14856,0.0,1.0
2016-12-05,4.1,4.16,4.04,4.1,21123,4.1,4.16,4.04,4.1,21123,0.0,1.0
2016-12-06,4.16,4.2,4.05,4.1,52033,4.16,4.2,4.05,4.1,52033,0.0,1.0
2016-12-07,4.3,4.34,4.16,4.16,83355,4.3,4.34,4.16,4.16,83355,0.0,1.0
2016-12-08,4.17,4.32,4.16,4.21,54815,4.17,4.32,4.16,4.21,54815,0.0,1.0
2016-12-09,4.2,4.3234,4.1101,4.23,10143,4.2,4.3234,4.1101,4.23,10143,0.0,1.0
2016-12-12,4.18,4.35,4.15,4.2,33002,4.18,4.35,4.15,4.2,33002,0.0,1.0
2016-12-13,4.19,4.35,4.17,4.25,18795,4.19,4.35,4.17,4.25,18795,0.0,1.0
2016-12-14,4.18,4.34,4.18,4.26,37659,4.18,4.34,4.18,4.26,37659,0.0,1.0
2016-12-15,4.19,4.27,4.15,4.21,27072,4.19,4.27,4.15,4.21,27072,0.0,1.0
2016-12-16,4.1,4.19,4.05,4.19,34486,4.1,4.19,4.05,4.19,34486,0.0,1.0
2016-12-19,4.29,4.33,4.09,4.11,36189,4.29,4.33,4.09,4.11,36189,0.0,1.0
2016-12-20,4.315,4.33,4.13,4.22,21667,4.315,4.33,4.13,4.22,21667,0.0,1.0
2016-12-21,4.24,4.35,4.19,4.27,20518,4.24,4.35,4.19,4.27,20518,0.0,1.0
2016-12-22,4.275,4.41,4.22,4.22,57377,4.275,4.41,4.22,4.22,57377,0.0,1.0
2016-12-23,4.36,4.4,4.19,4.27,58541,4.36,4.4,4.19,4.27,58541,0.0,1.0
2016-12-27,4.26,4.44,4.15,4.44,20270,4.26,4.44,4.15,4.44,20270,0.0,1.0
2016-12-28,4.145,4.3,4.12,4.26,24407,4.145,4.3,4.12,4.26,24407,0.0,1.0
2016-12-29,4.06,4.16,4.06,4.16,39772,4.06,4.16,4.06,4.16,39772,0.0,1.0
2016-12-30,4.045,4.1,4.0236,4.06,30564,4.045,4.1,4.0236,4.06,30564,0.0,1.0
2017-01-03,4.16,4.16,4.01,4.1045,37182,4.16,4.16,4.01,4.1045,37182,0.0,1.0
2017-01-04,4.13,4.31,4.06,4.2,28584,4.13,4.31,4.06,4.2,28584,0.0,1.0
2017-01-05,4.125,4.17,4.0651,4.17,6834,4.125,4.17,4.0651,4.17,6834,0.0,1.0
2017-01-06,4.09,4.159,4.06,4.159,11366,4.09,4.159,4.06,4.159,11366,0.0,1.0
2017-01-09,4.06,4.16,4.025,4.11,43649,4.06,4.16,4.025,4.11,43649,0.0,1.0
2017-01-10,4.08,4.11,4.0601,4.07,4598,4.08,4.11,4.0601,4.07,4598,0.0,1.0
2017-01-11,4.14,4.16,4.0,4.07,29302,4.14,4.16,4.0,4.07,29302,0.0,1.0
2017-01-12,4.08,4.1544,4.06,4.12,11595,4.08,4.1544,4.06,4.12,11595,0.0,1.0
2017-01-13,4.12,4.17,4.05,4.11,10121,4.12,4.17,4.05,4.11,10121,0.0,1.0
2017-01-17,4.12,4.2,4.04,4.04,40351,4.12,4.2,4.04,4.04,40351,0.0,1.0
2017-01-18,4.09,4.21,4.0,4.13,73013,4.09,4.21,4.0,4.13,73013,0.0,1.0
2017-01-19,4.11,4.12,4.02,4.08,36685,4.11,4.12,4.02,4.08,36685,0.0,1.0
2017-01-20,4.11,4.11,4.04,4.09,11497,4.11,4.11,4.04,4.09,11497,0.0,1.0
2017-01-23,4.04,4.17,4.01,4.11,36114,4.04,4.17,4.01,4.11,36114,0.0,1.0
2017-01-24,4.12,4.15,4.07,4.11,4781,4.12,4.15,4.07,4.11,4781,0.0,1.0
2017-01-25,4.08,4.16,4.0341,4.0661,13941,4.08,4.16,4.0341,4.0661,13941,0.0,1.0
2017-01-26,4.02,4.1,3.75,4.05,40050,4.02,4.1,3.75,4.05,40050,0.0,1.0
2017-01-27,4.09,4.09,3.98,4.0,37997,4.09,4.09,3.98,4.0,37997,0.0,1.0
2017-01-30,4.02,4.05,3.95,4.0,25592,4.02,4.05,3.95,4.0,25592,0.0,1.0
2017-01-31,4.14,4.14,3.98,3.98,26541,4.14,4.14,3.98,3.98,26541,0.0,1.0
2017-02-01,4.1,4.11,4.06,4.1,22559,4.1,4.11,4.06,4.1,22559,0.0,1.0
2017-02-02,4.13,4.19,4.07,4.1,35328,4.13,4.19,4.07,4.1,35328,0.0,1.0
2017-02-03,4.2,4.22,4.07,4.15,54226,4.2,4.22,4.07,4.15,54226,0.0,1.0
2017-02-06,4.22,4.25,4.08,4.1,354571,4.22,4.25,4.08,4.1,354571,0.0,1.0
2017-02-07,4.3,4.3,4.21,4.23,68715,4.3,4.3,4.21,4.23,68715,0.0,1.0
2017-02-08,4.62,4.68,4.28,4.3,96694,4.62,4.68,4.28,4.3,96694,0.0,1.0
2017-02-09,4.77,4.98,4.65,4.65,101645,4.77,4.98,4.65,4.65,101645,0.0,1.0
2017-02-10,5.11,5.15,4.79,4.85,184908,5.11,5.15,4.79,4.85,184908,0.0,1.0
2017-02-13,5.07,5.57,5.0,5.39,196900,5.07,5.57,5.0,5.39,196900,0.0,1.0
2017-02-14,5.07,5.21,4.61,4.86,91689,5.07,5.21,4.61,4.86,91689,0.0,1.0
2017-02-15,4.92,5.25,4.92,5.07,45884,4.92,5.25,4.92,5.07,45884,0.0,1.0
2017-02-16,4.98,5.16,4.95,5.01,57899,4.98,5.16,4.95,5.01,57899,0.0,1.0
2017-02-17,5.02,5.19,4.92,4.92,52498,5.02,5.19,4.92,4.92,52498,0.0,1.0
2017-02-21,5.43,5.55,5.21,5.3,215345,5.43,5.55,5.21,5.3,215345,0.0,1.0
2017-02-22,5.23,5.72,5.13,5.55,145466,5.23,5.72,5.13,5.55,145466,0.0,1.0
2017-02-23,5.15,5.46,5.1,5.1,90744,5.15,5.46,5.1,5.1,90744,0.0,1.0
2017-02-24,5.24,5.34,5.05,5.1,82536,5.24,5.34,5.05,5.1,82536,0.0,1.0
2017-02-27,5.3,5.51,5.3,5.45,198923,5.3,5.51,5.3,5.45,198923,0.0,1.0
2017-02-28,5.51,5.55,5.29,5.47,280628,5.51,5.55,5.29,5.47,280628,0.0,1.0
2017-03-01,5.62,5.94,5.55,5.6,261278,5.62,5.94,5.55,5.6,261278,0.0,1.0
2017-03-02,5.8,5.89,5.68,5.7,94505,5.8,5.89,5.68,5.7,94505,0.0,1.0
2017-03-03,5.83,5.91,5.52,5.65,110791,5.83,5.91,5.52,5.65,110791,0.0,1.0
2017-03-06,6.04,6.19,5.87,5.88,429320,6.04,6.19,5.87,5.88,429320,0.0,1.0
2017-03-07,5.88,6.24,5.88,6.08,145469,5.88,6.24,5.88,6.08,145469,0.0,1.0
2017-03-08,6.07,6.24,5.91,5.94,187588,6.07,6.24,5.91,5.94,187588,0.0,1.0
2017-03-09,6.15,6.3,6.01,6.09,222596,6.15,6.3,6.01,6.09,222596,0.0,1.0
2017-03-10,6.21,6.3,6.07,6.14,129769,6.21,6.3,6.07,6.14,129769,0.0,1.0
2017-03-13,6.41,6.48,6.25,6.25,242736,6.41,6.48,6.25,6.25,242736,0.0,1.0
2017-03-14,6.37,6.46,6.3,6.37,243659,6.37,6.46,6.3,6.37,243659,0.0,1.0
2017-03-15,6.13,6.38,5.88,6.34,252793,6.13,6.38,5.88,6.34,252793,0.0,1.0
2017-03-16,6.02,6.18,5.87,6.18,149694,6.02,6.18,5.87,6.18,149694,0.0,1.0
2017-03-17,6.26,6.27,5.92,5.97,243548,6.26,6.27,5.92,5.97,243548,0.0,1.0
2017-03-20,6.1,6.19,5.85,6.12,191062,6.1,6.19,5.85,6.12,191062,0.0,1.0
2017-03-21,6.15,6.26,6.06,6.06,141557,6.15,6.26,6.06,6.06,141557,0.0,1.0
2017-03-22,6.22,6.38,5.79,6.17,70661,6.22,6.38,5.79,6.17,70661,0.0,1.0
2017-03-23,6.46,6.6,6.2,6.2,147490,6.46,6.6,6.2,6.2,147490,0.0,1.0
2017-03-24,6.54,6.6,6.45,6.54,157859,6.54,6.6,6.45,6.54,157859,0.0,1.0
2017-03-27,6.64,6.65,6.36,6.55,177256,6.64,6.65,6.36,6.55,177256,0.0,1.0
2017-03-28,7.25,7.3,6.5,6.5,352016,7.25,7.3,6.5,6.5,352016,0.0,1.0
2017-03-29,7.64,7.7,7.1,7.3,352028,7.64,7.7,7.1,7.3,352028,0.0,1.0
2017-03-30,7.78,7.86,7.55,7.7,234258,7.78,7.86,7.55,7.7,234258,0.0,1.0
2017-03-31,8.33,8.5,7.65,7.82,1493326,8.33,8.5,7.65,7.82,1493326,0.0,1.0
2017-04-03,7.32,8.44,7.1,8.44,861845,7.32,8.44,7.1,8.44,861845,0.0,1.0
2017-04-04,7.81,8.07,7.22,7.27,406987,7.81,8.07,7.22,7.27,406987,0.0,1.0
2017-04-05,7.69,8.32,7.54,7.9,420969,7.69,8.32,7.54,7.9,420969,0.0,1.0
2017-04-06,7.94,8.1,7.68,7.68,293658,7.94,8.1,7.68,7.68,293658,0.0,1.0
2017-04-07,8.24,8.41,7.85,7.95,371714,8.24,8.41,7.85,7.95,371714,0.0,1.0
2017-04-10,7.87,8.54,7.74,8.28,565048,7.87,8.54,7.74,8.28,565048,0.0,1.0
2017-04-11,9.02,9.16,7.93,7.93,966199,9.02,9.16,7.93,7.93,966199,0.0,1.0
2017-04-12,8.81,9.69,8.35,9.28,563949,8.81,9.69,8.35,9.28,563949,0.0,1.0
2017-04-13,8.11,8.91,8.01,8.83,366883,8.11,8.91,8.01,8.83,366883,0.0,1.0
2017-04-17,8.04,8.45,7.65,8.24,419336,8.04,8.45,7.65,8.24,419336,0.0,1.0
2017-04-18,8.04,8.29,7.85,7.99,154847,8.04,8.29,7.85,7.99,154847,0.0,1.0
2017-04-19,8.44,8.52,8.08,8.12,311234,8.44,8.52,8.08,8.12,311234,0.0,1.0
2017-04-20,8.78,9.01,8.5,8.69,464844,8.78,9.01,8.5,8.69,464844,0.0,1.0
2017-04-21,8.67,8.76,8.38,8.72,298428,8.67,8.76,8.38,8.72,298428,0.0,1.0
2017-04-24,9.21,9.34,8.78,8.89,464329,9.21,9.34,8.78,8.89,464329,0.0,1.0
2017-04-25,9.31,9.61,9.21,9.4,469226,9.31,9.61,9.21,9.4,469226,0.0,1.0
2017-04-26,9.41,9.51,9.33,9.42,231273,9.41,9.51,9.33,9.42,231273,0.0,1.0
2017-04-27,9.39,9.8,9.03,9.49,433976,9.39,9.8,9.03,9.49,433976,0.0,1.0
2017-04-28,9.19,9.43,9.11,9.43,232181,9.19,9.43,9.11,9.43,232181,0.0,1.0
2017-05-01,8.13,9.19,8.02,9.16,675145,8.13,9.19,8.02,9.16,675145,0.0,1.0
2017-05-02,7.48,8.43,7.33,8.43,1081352,7.48,8.43,7.33,8.43,1081352,0.0,1.0
2017-05-03,6.12,7.45,6.12,7.39,1579684,6.12,7.45,6.12,7.39,1579684,0.0,1.0
2017-05-04,6.02,6.1,5.81,6.05,640791,6.02,6.1,5.81,6.05,640791,0.0,1.0
2017-05-05,6.46,6.57,5.95,6.0,576353,6.46,6.57,5.95,6.0,576353,0.0,1.0
2017-05-08,6.18,6.44,6.0,6.44,567771,6.18,6.44,6.0,6.44,567771,0.0,1.0
2017-05-09,6.16,6.48,6.06,6.2,574535,6.16,6.48,6.06,6.2,574535,0.0,1.0
2017-05-10,5.94,6.17,5.77,6.1,595788,5.94,6.17,5.77,6.1,595788,0.0,1.0
2017-05-11,5.97,6.17,5.83,5.94,354394,5.97,6.17,5.83,5.94,354394,0.0,1.0
2017-05-12,6.01,6.07,5.81,5.87,214167,6.01,6.07,5.81,5.87,214167,0.0,1.0
2017-05-15,5.95,6.05,5.9,5.97,302757,5.95,6.05,5.9,5.97,302757,0.0,1.0
2017-05-16,5.82,5.94,5.8,5.92,171353,5.82,5.94,5.8,5.92,171353,0.0,1.0
2017-05-17,5.54,5.7,5.4,5.7,301769,5.54,5.7,5.4,5.7,301769,0.0,1.0
2017-05-18,5.25,5.6,5.21,5.54,308661,5.25,5.6,5.21,5.54,308661,0.0,1.0
2017-05-19,5.38,5.44,5.14,5.25,267837,5.38,5.44,5.14,5.25,267837,0.0,1.0
2017-05-22,5.3,5.61,5.18,5.42,241750,5.3,5.61,5.18,5.42,241750,0.0,1.0
2017-05-23,5.6,5.67,5.3,5.3,138835,5.6,5.67,5.3,5.3,138835,0.0,1.0
2017-05-24,5.64,5.76,5.5,5.58,143195,5.64,5.76,5.5,5.58,143195,0.0,1.0
2017-05-25,5.58,5.67,5.47,5.67,88321,5.58,5.67,5.47,5.67,88321,0.0,1.0
2017-05-26,5.75,5.77,5.42,5.55,155372,5.75,5.77,5.42,5.55,155372,0.0,1.0
2017-05-30,5.27,5.7,5.25,5.64,274108,5.27,5.7,5.25,5.64,274108,0.0,1.0
2017-05-31,4.9,5.34,4.9,5.27,225397,4.9,5.34,4.9,5.27,225397,0.0,1.0
2017-06-01,5.11,5.19,4.86,4.9,235824,5.11,5.19,4.86,4.9,235824,0.0,1.0
2017-06-02,5.14,5.22,5.01,5.11,94769,5.14,5.22,5.01,5.11,94769,0.0,1.0
2017-06-05,5.12,5.24,4.96,5.13,111028,5.12,5.24,4.96,5.13,111028,0.0,1.0
2017-06-06,5.12,5.23,5.02,5.1,42996,5.12,5.23,5.02,5.1,42996,0.0,1.0
2017-06-07,4.91,5.14,4.81,5.14,207864,4.91,5.14,4.81,5.14,207864,0.0,1.0
2017-06-08,5.02,5.1,4.85,4.93,77220,5.02,5.1,4.85,4.93,77220,0.0,1.0
2017-06-09,4.93,5.13,4.86,5.01,86255,4.93,5.13,4.86,5.01,86255,0.0,1.0
2017-06-12,4.81,5.0,4.77,4.92,143103,4.81,5.0,4.77,4.92,143103,0.0,1.0
2017-06-13,4.81,4.99,4.79,4.83,88907,4.81,4.99,4.79,4.83,88907,0.0,1.0
2017-06-14,4.67,4.82,4.62,4.82,98357,4.67,4.82,4.62,4.82,98357,0.0,1.0
2017-06-15,4.62,4.72,4.59,4.63,64193,4.62,4.72,4.59,4.63,64193,0.0,1.0
2017-06-16,4.57,4.72,4.45,4.67,132381,4.57,4.72,4.45,4.67,132381,0.0,1.0
2017-06-19,4.74,4.76,4.57,4.57,76750,4.74,4.76,4.57,4.57,76750,0.0,1.0
2017-06-20,4.71,4.75,4.36,4.73,169366,4.71,4.75,4.36,4.73,169366,0.0,1.0
2017-06-21,4.72,4.78,4.59,4.73,48694,4.72,4.78,4.59,4.73,48694,0.0,1.0
2017-06-22,4.81,5.24,4.69,4.69,178027,4.81,5.24,4.69,4.69,178027,0.0,1.0
2017-06-23,5.06,5.12,4.8,4.82,129317,5.06,5.12,4.8,4.82,129317,0.0,1.0
2017-06-26,5.02,5.2,4.96,5.11,160937,5.02,5.2,4.96,5.11,160937,0.0,1.0
2017-06-27,5.06,5.13,4.94,5.0,89017,5.06,5.13,4.94,5.0,89017,0.0,1.0
2017-06-28,4.91,5.11,4.84,5.11,120225,4.91,5.11,4.84,5.11,120225,0.0,1.0
2017-06-29,5.05,5.09,4.89,4.95,73720,5.05,5.09,4.89,4.95,73720,0.0,1.0
2017-06-30,5.04,5.16,5.04,5.11,87875,5.04,5.16,5.04,5.11,87875,0.0,1.0
2017-07-03,4.82,5.08,4.8,5.06,63849,4.82,5.08,4.8,5.06,63849,0.0,1.0
2017-07-05,4.69,4.9,4.66,4.8,95824,4.69,4.9,4.66,4.8,95824,0.0,1.0
2017-07-06,4.6,4.76,4.52,4.69,65741,4.6,4.76,4.52,4.69,65741,0.0,1.0
2017-07-07,4.54,4.63,4.5,4.57,42120,4.54,4.63,4.5,4.57,42120,0.0,1.0
2017-07-10,4.57,4.67,4.5,4.51,92840,4.57,4.67,4.5,4.51,92840,0.0,1.0
2017-07-11,4.53,4.66,4.5,4.57,74543,4.53,4.66,4.5,4.57,74543,0.0,1.0
2017-07-12,4.7,4.74,4.56,4.56,60375,4.7,4.74,4.56,4.56,60375,0.0,1.0
2017-07-13,4.84,4.92,4.72,4.73,87103,4.84,4.92,4.72,4.73,87103,0.0,1.0
2017-07-14,4.75,4.85,4.72,4.85,65821,4.75,4.85,4.72,4.85,65821,0.0,1.0
2017-07-17,4.74,4.86,4.71,4.76,55406,4.74,4.86,4.71,4.76,55406,0.0,1.0
2017-07-18,4.62,4.77,4.6,4.74,116230,4.62,4.77,4.6,4.74,116230,0.0,1.0
2017-07-19,4.58,4.73,4.54,4.65,69115,4.58,4.73,4.54,4.65,69115,0.0,1.0
2017-07-20,4.55,4.71,4.51,4.58,137071,4.55,4.71,4.51,4.58,137071,0.0,1.0
2017-07-21,4.49,4.68,4.43,4.51,147404,4.49,4.68,4.43,4.51,147404,0.0,1.0
2017-07-24,4.49,4.52,4.35,4.45,78056,4.49,4.52,4.35,4.45,78056,0.0,1.0
2017-07-25,4.45,4.53,4.43,4.48,61744,4.45,4.53,4.43,4.48,61744,0.0,1.0
2017-07-26,4.47,4.52,4.4,4.41,32559,4.47,4.52,4.4,4.41,32559,0.0,1.0
2017-07-27,4.36,4.5,4.29,4.5,116762,4.36,4.5,4.29,4.5,116762,0.0,1.0
2017-07-28,4.28,4.49,4.25,4.34,115292,4.28,4.49,4.25,4.34,115292,0.0,1.0
2017-07-31,4.42,4.49,4.25,4.25,88609,4.42,4.49,4.25,4.25,88609,0.0,1.0
2017-08-01,4.25,4.34,3.96,4.34,387466,4.25,4.34,3.96,4.34,387466,0.0,1.0
2017-08-02,4.16,4.23,4.07,4.23,91723,4.16,4.23,4.07,4.23,91723,0.0,1.0
2017-08-03,3.95,4.16,3.91,4.15,146257,3.95,4.16,3.91,4.15,146257,0.0,1.0
2017-08-04,4.08,4.12,3.91,3.95,132486,4.08,4.12,3.91,3.95,132486,0.0,1.0
2017-08-07,3.75,4.06,3.75,4.04,129534,3.75,4.06,3.75,4.04,129534,0.0,1.0
2017-08-08,3.61,3.81,3.6,3.75,96217,3.61,3.81,3.6,3.75,96217,0.0,1.0
2017-08-09,3.5,3.64,3.5,3.6,77143,3.5,3.64,3.5,3.6,77143,0.0,1.0
2017-08-10,3.4,3.54,3.4,3.53,102827,3.4,3.54,3.4,3.53,102827,0.0,1.0
2017-08-11,3.12,3.4,3.12,3.36,181750,3.12,3.4,3.12,3.36,181750,0.0,1.0
2017-08-14,3.22,3.3,3.08,3.08,98388,3.22,3.3,3.08,3.08,98388,0.0,1.0
2017-08-15,3.11,3.22,3.09,3.21,41839,3.11,3.22,3.09,3.21,41839,0.0,1.0
2017-08-16,3.08,3.2,3.08,3.14,84738,3.08,3.2,3.08,3.14,84738,0.0,1.0
2017-08-17,3.05,3.15,3.05,3.09,31651,3.05,3.15,3.05,3.09,31651,0.0,1.0
2017-08-18,3.11,3.11,3.01,3.03,63604,3.11,3.11,3.01,3.03,63604,0.0,1.0
2017-08-21,3.09,3.13,3.02,3.1,56514,3.09,3.13,3.02,3.1,56514,0.0,1.0
2017-08-22,3.06,3.09,3.0,3.09,65074,3.06,3.09,3.0,3.09,65074,0.0,1.0
2017-08-23,2.98,3.05,2.94,3.04,66460,2.98,3.05,2.94,3.04,66460,0.0,1.0
2017-08-24,3.18,3.23,2.96,2.98,98772,3.18,3.23,2.96,2.98,98772,0.0,1.0
2017-08-25,3.3,3.38,3.1,3.23,68673,3.3,3.38,3.1,3.23,68673,0.0,1.0
2017-08-28,3.52,3.59,3.28,3.33,111591,3.52,3.59,3.28,3.33,111591,0.0,1.0
2017-08-29,3.49,3.55,3.35,3.53,43841,3.49,3.55,3.35,3.53,43841,0.0,1.0
2017-08-30,3.32,3.52,3.3,3.5,45992,3.32,3.52,3.3,3.5,45992,0.0,1.0
2017-08-31,3.42,3.45,3.3,3.34,51209,3.42,3.45,3.3,3.34,51209,0.0,1.0
2017-09-01,3.6,3.62,3.42,3.45,50354,3.6,3.62,3.42,3.45,50354,0.0,1.0
2017-09-05,3.51,3.64,3.46,3.6,83463,3.51,3.64,3.46,3.6,83463,0.0,1.0
2017-09-06,3.52,3.6,3.42,3.56,47073,3.52,3.6,3.42,3.56,47073,0.0,1.0
2017-09-07,3.29,3.59,3.25,3.51,69323,3.29,3.59,3.25,3.51,69323,0.0,1.0
2017-09-08,3.18,3.3,3.11,3.29,36755,3.18,3.3,3.11,3.29,36755,0.0,1.0
2017-09-11,3.23,3.37,3.18,3.18,18021,3.23,3.37,3.18,3.18,18021,0.0,1.0
2017-09-12,3.32,3.37,3.3,3.31,23732,3.32,3.37,3.3,3.31,23732,0.0,1.0
2017-09-13,3.32,3.39,3.21,3.34,45296,3.32,3.39,3.21,3.34,45296,0.0,1.0
2017-09-14,3.36,3.4,3.33,3.35,37240,3.36,3.4,3.33,3.35,37240,0.0,1.0
2017-09-15,3.45,3.49,3.36,3.38,38711,3.45,3.49,3.36,3.38,38711,0.0,1.0
2017-09-18,3.46,3.5,3.44,3.44,54325,3.46,3.5,3.44,3.44,54325,0.0,1.0
2017-09-19,3.46,3.53,3.43,3.49,29707,3.46,3.53,3.43,3.49,29707,0.0,1.0
2017-09-20,3.52,3.61,3.49,3.49,65126,3.52,3.61,3.49,3.49,65126,0.0,1.0
2017-09-21,3.48,3.54,3.45,3.53,55598,3.48,3.54,3.45,3.53,55598,0.0,1.0
2017-09-22,3.25,3.48,3.21,3.47,61061,3.25,3.48,3.21,3.47,61061,0.0,1.0
2017-09-25,3.14,3.21,3.12,3.21,96333,3.14,3.21,3.12,3.21,96333,0.0,1.0
2017-09-26,3.17,3.18,3.06,3.11,39670,3.17,3.18,3.06,3.11,39670,0.0,1.0
2017-09-27,3.13,3.16,3.05,3.16,33905,3.13,3.16,3.05,3.16,33905,0.0,1.0
2017-09-28,3.13,3.16,3.08,3.15,29678,3.13,3.16,3.08,3.15,29678,0.0,1.0
2017-09-29,3.24,3.3,3.1,3.12,52751,3.24,3.3,3.1,3.12,52751,0.0,1.0
2017-10-02,3.39,3.58,3.23,3.27,121370,3.39,3.58,3.23,3.27,121370,0.0,1.0
2017-10-03,3.91,4.03,3.39,3.43,325303,3.91,4.03,3.39,3.43,325303,0.0,1.0
2017-10-04,3.75,4.11,3.6,3.95,133267,3.75,4.11,3.6,3.95,133267,0.0,1.0
2017-10-05,3.47,3.81,3.45,3.76,98271,3.47,3.81,3.45,3.76,98271,0.0,1.0
2017-10-06,3.29,3.56,3.25,3.5,77834,3.29,3.56,3.25,3.5,77834,0.0,1.0
2017-10-09,3.2,3.37,3.19,3.32,52684,3.2,3.37,3.19,3.32,52684,0.0,1.0
2017-10-10,3.16,3.32,3.15,3.24,67019,3.16,3.32,3.15,3.24,67019,0.0,1.0
2017-10-11,3.13,3.37,3.06,3.15,89610,3.13,3.37,3.06,3.15,89610,0.0,1.0
2017-10-12,3.19,3.28,3.12,3.12,34887,3.19,3.28,3.12,3.12,34887,0.0,1.0
2017-10-13,3.16,3.25,3.15,3.23,29994,3.16,3.25,3.15,3.23,29994,0.0,1.0
2017-10-16,3.03,3.25,3.0,3.18,222563,3.03,3.25,3.0,3.18,222563,0.0,1.0
2017-10-17,2.97,3.2,2.95,3.05,163314,2.97,3.2,2.95,3.05,163314,0.0,1.0
2017-10-18,2.88,3.02,2.84,2.98,198029,2.88,3.02,2.84,2.98,198029,0.0,1.0
2017-10-19,2.73,2.93,2.7,2.89,172919,2.73,2.93,2.7,2.89,172919,0.0,1.0
2017-10-20,2.94,3.03,2.73,2.77,66932,2.94,3.03,2.73,2.77,66932,0.0,1.0
2017-10-23,2.84,3.01,2.78,2.95,49962,2.84,3.01,2.78,2.95,49962,0.0,1.0
2017-10-24,2.97,3.14,2.86,2.95,161530,2.97,3.14,2.86,2.95,161530,0.0,1.0
2017-10-25,2.88,2.97,2.82,2.97,80912,2.88,2.97,2.82,2.97,80912,0.0,1.0
2017-10-26,2.78,3.03,2.76,2.91,45541,2.78,3.03,2.76,2.91,45541,0.0,1.0
2017-10-27,2.9,2.96,2.71,2.75,72508,2.9,2.96,2.71,2.75,72508,0.0,1.0
2017-10-30,2.86,3.01,2.75,2.9,98602,2.86,3.01,2.75,2.9,98602,0.0,1.0
2017-10-31,2.76,2.87,2.69,2.87,127998,2.76,2.87,2.69,2.87,127998,0.0,1.0
2017-11-01,2.66,2.95,2.64,2.78,106941,2.66,2.95,2.64,2.78,106941,0.0,1.0
2017-11-02,2.7,2.84,2.62,2.69,78843,2.7,2.84,2.62,2.69,78843,0.0,1.0
2017-11-03,2.67,2.78,2.62,2.68,52675,2.67,2.78,2.62,2.68,52675,0.0,1.0
2017-11-06,2.76,2.78,2.69,2.7,66108,2.76,2.78,2.69,2.7,66108,0.0,1.0
2017-11-07,2.78,2.9,2.74,2.76,103191,2.78,2.9,2.74,2.76,103191,0.0,1.0
2017-11-08,2.64,2.89,2.62,2.79,59042,2.64,2.89,2.62,2.79,59042,0.0,1.0
2017-11-09,2.62,2.71,2.59,2.65,52273,2.62,2.71,2.59,2.65,52273,0.0,1.0
2017-11-10,2.56,2.66,2.56,2.6,63069,2.56,2.66,2.56,2.6,63069,0.0,1.0
2017-11-13,2.57,2.58,2.56,2.56,46366,2.57,2.58,2.56,2.56,46366,0.0,1.0
2017-11-14,2.49,2.58,2.45,2.58,73247,2.49,2.58,2.45,2.58,73247,0.0,1.0
2017-11-15,2.45,2.51,2.4,2.5,76617,2.45,2.51,2.4,2.5,76617,0.0,1.0
2017-11-16,2.42,2.4651,2.42,2.45,39455,2.42,2.4651,2.42,2.45,39455,0.0,1.0
2017-11-17,2.41,2.44,2.39,2.43,50133,2.41,2.44,2.39,2.43,50133,0.0,1.0
2017-11-20,2.39,2.42,2.39,2.42,59377,2.39,2.42,2.39,2.42,59377,0.0,1.0
2017-11-21,2.39,2.55,2.38,2.43,94243,2.39,2.55,2.38,2.43,94243,0.0,1.0
2017-11-22,2.41,2.5,2.35,2.42,37687,2.41,2.5,2.35,2.42,37687,0.0,1.0
2017-11-24,2.39,2.53,2.38,2.43,18641,2.39,2.53,2.38,2.43,18641,0.0,1.0
2017-11-27,2.37,2.51,2.36,2.4,102457,2.37,2.51,2.36,2.4,102457,0.0,1.0
2017-11-28,2.43,2.434,2.37,2.38,75190,2.43,2.434,2.37,2.38,75190,0.0,1.0
2017-11-29,2.4,2.44,2.38,2.44,35940,2.4,2.44,2.38,2.44,35940,0.0,1.0
2017-11-30,2.35,2.4342,2.3439,2.35,138893,2.35,2.4342,2.3439,2.35,138893,0.0,1.0
2017-12-01,2.4,2.4,2.35,2.36,30309,2.4,2.4,2.35,2.36,30309,0.0,1.0
2017-12-04,2.46,2.69,2.39,2.43,349415,2.46,2.69,2.39,2.43,349415,0.0,1.0
2017-12-05,2.43,2.51,2.3776,2.45,273800,2.43,2.51,2.3776,2.45,273800,0.0,1.0
2017-12-06,2.39,2.455,2.3407,2.39,248513,2.39,2.455,2.3407,2.39,248513,0.0,1.0
2017-12-07,2.4,2.4863,2.37,2.39,135768,2.4,2.4863,2.37,2.39,135768,0.0,1.0
2017-12-08,2.4,2.4499,2.39,2.42,59364,2.4,2.4499,2.39,2.42,59364,0.0,1.0
2017-12-11,2.49,2.55,2.41,2.41,66077,2.49,2.55,2.41,2.41,66077,0.0,1.0
2017-12-12,2.52,2.61,2.48,2.49,240297,2.52,2.61,2.48,2.49,240297,0.0,1.0
2017-12-13,2.51,2.59,2.48,2.54,71164,2.51,2.59,2.48,2.54,71164,0.0,1.0
2017-12-14,2.4,2.552,2.4,2.51,302416,2.4,2.552,2.4,2.51,302416,0.0,1.0
2017-12-15,2.4,2.44,2.38,2.43,101265,2.4,2.44,2.38,2.43,101265,0.0,1.0
2017-12-18,2.42,2.5,2.38,2.44,130570,2.42,2.5,2.38,2.44,130570,0.0,1.0
2017-12-19,2.47,2.4852,2.38,2.43,159455,2.47,2.4852,2.38,2.43,159455,0.0,1.0
2017-12-20,2.55,2.599,2.42,2.44,82302,2.55,2.599,2.42,2.44,82302,0.0,1.0
2017-12-21,2.69,2.77,2.55,2.56,160470,2.69,2.77,2.55,2.56,160470,0.0,1.0
2017-12-22,2.68,2.737,2.65,2.68,61048,2.68,2.737,2.65,2.68,61048,0.0,1.0
2017-12-26,2.72,2.75,2.6755,2.68,32347,2.72,2.75,2.6755,2.68,32347,0.0,1.0
2017-12-27,2.86,3.079,2.736,2.74,333089,2.86,3.079,2.736,2.74,333089,0.0,1.0
2017-12-28,2.75,2.8505,2.71,2.83,67206,2.75,2.8505,2.71,2.83,67206,0.0,1.0
2017-12-29,2.72,2.7775,2.7001,2.75,51118,2.72,2.7775,2.7001,2.75,51118,0.0,1.0
2018-01-02,2.73,2.7525,2.71,2.7501,45203,2.73,2.7525,2.71,2.7501,45203,0.0,1.0
2018-01-03,2.78,2.81,2.75,2.75,53180,2.78,2.81,2.75,2.75,53180,0.0,1.0
2018-01-04,2.73,2.86,2.71,2.83,46266,2.73,2.86,2.71,2.83,46266,0.0,1.0
2018-01-05,2.73,2.76,2.71,2.73,39409,2.73,2.76,2.71,2.73,39409,0.0,1.0
2018-01-08,2.67,2.79,2.62,2.73,69659,2.67,2.79,2.62,2.73,69659,0.0,1.0
2018-01-09,2.67,2.73,2.66,2.66,28539,2.67,2.73,2.66,2.66,28539,0.0,1.0
2018-01-10,2.78,2.8,2.66,2.66,33488,2.78,2.8,2.66,2.66,33488,0.0,1.0
2018-01-11,2.79,2.829,2.74,2.77,37634,2.79,2.829,2.74,2.77,37634,0.0,1.0
2018-01-12,2.78,2.821,2.7,2.82,31924,2.78,2.821,2.7,2.82,31924,0.0,1.0
2018-01-16,2.82,2.9276,2.76,2.8,49087,2.82,2.9276,2.76,2.8,49087,0.0,1.0
2018-01-17,2.85,2.889,2.75,2.87,34974,2.85,2.889,2.75,2.87,34974,0.0,1.0
2018-01-18,2.76,2.87,2.7,2.87,36555,2.76,2.87,2.7,2.87,36555,0.0,1.0
2018-01-19,2.75,2.7922,2.73,2.75,18403,2.75,2.7922,2.73,2.75,18403,0.0,1.0
2018-01-22,2.7534,2.8299,2.7405,2.76,28198,2.7534,2.8299,2.7405,2.76,28198,0.0,1.0
2018-01-23,2.78,2.79,2.74,2.75,13691,2.78,2.79,2.74,2.75,13691,0.0,1.0
2018-01-24,2.73,2.81,2.73,2.81,27569,2.73,2.81,2.73,2.81,27569,0.0,1.0
2018-01-25,2.59,2.7,2.58,2.7,77839,2.59,2.7,2.58,2.7,77839,0.0,1.0
2018-01-26,2.62,2.66,2.51,2.6,59183,2.62,2.66,2.51,2.6,59183,0.0,1.0
2018-01-29,2.63,2.65,2.5896,2.63,18620,2.63,2.65,2.5896,2.63,18620,0.0,1.0
2018-01-30,2.74,2.7908,2.63,2.64,42913,2.74,2.7908,2.63,2.64,42913,0.0,1.0
2018-01-31,2.47,2.7,2.47,2.7,107264,2.47,2.7,2.47,2.7,107264,0.0,1.0
2018-02-01,2.43,2.5,2.42,2.47,43099,2.43,2.5,2.42,2.47,43099,0.0,1.0
2018-02-02,2.42,2.55,2.4,2.41,50018,2.42,2.55,2.4,2.41,50018,0.0,1.0
2018-02-05,2.3,2.3996,2.28,2.38,91547,2.3,2.3996,2.28,2.38,91547,0.0,1.0
2018-02-06,2.34,2.38,2.21,2.25,47686,2.34,2.38,2.21,2.25,47686,0.0,1.0
2018-02-07,2.36,2.3943,2.31,2.35,18487,2.36,2.3943,2.31,2.35,18487,0.0,1.0
2018-02-08,2.3,2.44,2.28,2.4,33754,2.3,2.44,2.28,2.4,33754,0.0,1.0
2018-02-09,2.26,2.36,2.25,2.33,49141,2.26,2.36,2.25,2.33,49141,0.0,1.0
2018-02-12,2.22,2.369,2.21,2.358,9225,2.22,2.369,2.21,2.358,9225,0.0,1.0
2018-02-13,2.21,2.26,2.21,2.22,19994,2.21,2.26,2.21,2.22,19994,0.0,1.0
2018-02-14,2.29,2.29,2.2,2.2,11101,2.29,2.29,2.2,2.2,11101,0.0,1.0
2018-02-15,2.3,2.33,2.25,2.29,13358,2.3,2.33,2.25,2.29,13358,0.0,1.0
2018-02-16,2.4642,2.48,2.29,2.29,34499,2.4642,2.48,2.29,2.29,34499,0.0,1.0
2018-02-20,2.39,2.46,2.31,2.46,25314,2.39,2.46,2.31,2.46,25314,0.0,1.0
2018-02-21,2.31,2.41,2.31,2.41,25269,2.31,2.41,2.31,2.41,25269,0.0,1.0
2018-02-22,2.3,2.36,2.27,2.33,46970,2.3,2.36,2.27,2.33,46970,0.0,1.0
2018-02-23,2.29,2.3,2.27,2.3,9434,2.29,2.3,2.27,2.3,9434,0.0,1.0
2018-02-26,2.31,2.33,2.27,2.29,35635,2.31,2.33,2.27,2.29,35635,0.0,1.0
2018-02-27,2.29,2.399,2.23,2.23,64113,2.29,2.399,2.23,2.23,64113,0.0,1.0
2018-02-28,2.22,2.295,2.22,2.25,67531,2.22,2.295,2.22,2.25,67531,0.0,1.0
2018-03-01,2.26,2.34,2.2,2.24,36808,2.26,2.34,2.2,2.24,36808,0.0,1.0
2018-03-02,2.28,2.3679,2.2,2.23,34358,2.28,2.3679,2.2,2.23,34358,0.0,1.0
2018-03-05,2.3,2.37,2.21,2.27,10791,2.3,2.37,2.21,2.27,10791,0.0,1.0
2018-03-06,2.24,2.33,2.24,2.29,26637,2.24,2.33,2.24,2.29,26637,0.0,1.0
2018-03-07,2.33,2.35,2.24,2.24,16170,2.33,2.35,2.24,2.24,16170,0.0,1.0
2018-03-08,2.28,2.38,2.25,2.34,15933,2.28,2.38,2.25,2.34,15933,0.0,1.0
2018-03-09,2.25,2.31,2.22,2.28,35062,2.25,2.31,2.22,2.28,35062,0.0,1.0
2018-03-12,2.25,2.305,2.21,2.27,31471,2.25,2.305,2.21,2.27,31471,0.0,1.0
2018-03-13,2.21,2.299,2.21,2.24,8085,2.21,2.299,2.21,2.24,8085,0.0,1.0
2018-03-14,2.26,2.27,2.21,2.23,63780,2.26,2.27,2.21,2.23,63780,0.0,1.0
2018-03-15,2.25,2.29,2.2,2.25,181320,2.25,2.29,2.2,2.25,181320,0.0,1.0
2018-03-16,2.25,2.27,2.23,2.27,65641,2.25,2.27,2.23,2.27,65641,0.0,1.0
2018-03-19,2.23,2.2514,2.23,2.23,35055,2.23,2.2514,2.23,2.23,35055,0.0,1.0
2018-03-20,2.24,2.2754,2.24,2.25,20284,2.24,2.2754,2.24,2.25,20284,0.0,1.0
2018-03-21,2.26,2.29,2.234,2.25,60923,2.26,2.29,2.234,2.25,60923,0.0,1.0
2018-03-22,2.22,2.28,2.22,2.24,15472,2.22,2.28,2.22,2.24,15472,0.0,1.0
2018-03-23,2.24,2.25,2.22,2.22,29397,2.24,2.25,2.22,2.22,29397,0.0,1.0
2018-03-26,2.22,2.26,2.17,2.26,148295,2.22,2.26,2.17,2.26,148295,0.0,1.0
2018-03-27,2.22,2.305,2.17,2.22,36085,2.22,2.305,2.17,2.22,36085,0.0,1.0
2018-03-28,2.2,2.25,2.16,2.24,9342,2.2,2.25,2.16,2.24,9342,0.0,1.0
2018-03-29,2.2,2.23,2.14,2.19,28027,2.2,2.23,2.14,2.19,28027,0.0,1.0
2018-04-02,2.11,2.17,2.1,2.15,30781,2.11,2.17,2.1,2.15,30781,0.0,1.0
2018-04-03,2.11,2.16,2.1,2.13,15649,2.11,2.16,2.1,2.13,15649,0.0,1.0
2018-04-04,2.1803,2.23,2.1,2.1,22219,2.1803,2.23,2.1,2.1,22219,0.0,1.0
2018-04-05,2.35,2.35,2.1401,2.2,40389,2.35,2.35,2.1401,2.2,40389,0.0,1.0
2018-04-06,3.03,3.2499,2.39,2.39,2047765,3.03,3.2499,2.39,2.39,2047765,0.0,1.0
2018-04-09,2.85,3.07,2.7501,2.8,612120,2.85,3.07,2.7501,2.8,612120,0.0,1.0
2018-04-10,2.9,2.92,2.8108,2.83,79967,2.9,2.92,2.8108,2.83,79967,0.0,1.0
2018-04-11,2.93,3.119,2.8301,2.9,297598,2.93,3.119,2.8301,2.9,297598,0.0,1.0
2018-04-12,2.92,3.0,2.85,2.94,66683,2.92,3.0,2.85,2.94,66683,0.0,1.0
2018-04-13,2.97,3.0251,2.83,2.93,50381,2.97,3.0251,2.83,2.93,50381,0.0,1.0
2018-04-16,2.94,2.9599,2.9,2.95,65799,2.94,2.9599,2.9,2.95,65799,0.0,1.0
2018-04-17,3.07,3.28,2.88,2.95,349268,3.07,3.28,2.88,2.95,349268,0.0,1.0
2018-04-18,3.15,3.2248,3.08,3.08,89219,3.15,3.2248,3.08,3.08,89219,0.0,1.0
2018-04-19,2.97,3.1925,2.92,3.16,74499,2.97,3.1925,2.92,3.16,74499,0.0,1.0
2018-04-20,2.97,3.0,2.911,2.96,39933,2.97,3.0,2.911,2.96,39933,0.0,1.0
2018-04-23,2.88,3.009,2.88,2.98,92434,2.88,3.009,2.88,2.98,92434,0.0,1.0
2018-04-24,2.84,2.99,2.771,2.93,104357,2.84,2.99,2.771,2.93,104357,0.0,1.0
2018-04-25,2.81,2.87,2.8,2.82,30402,2.81,2.87,2.8,2.82,30402,0.0,1.0
2018-04-26,2.72,2.99,2.66,2.81,108224,2.72,2.99,2.66,2.81,108224,0.0,1.0
2018-04-27,2.72,2.74,2.7,2.73,22442,2.72,2.74,2.7,2.73,22442,0.0,1.0
2018-04-30,2.64,2.7081,2.64,2.7,34696,2.64,2.7081,2.64,2.7,34696,0.0,1.0
2018-05-01,2.54,2.6459,2.54,2.62,51205,2.54,2.6459,2.54,2.62,51205,0.0,1.0
2018-05-02,2.605,2.66,2.56,2.56,43922,2.605,2.66,2.56,2.56,43922,0.0,1.0
2018-05-03,2.55,2.61,2.55,2.61,63864,2.55,2.61,2.55,2.61,63864,0.0,1.0
2018-05-04,2.61,2.65,2.51,2.51,76223,2.61,2.65,2.51,2.51,76223,0.0,1.0
2018-05-07,2.53,2.57,2.52,2.53,19391,2.53,2.57,2.52,2.53,19391,0.0,1.0
2018-05-08,2.42,2.57,2.34,2.53,62446,2.42,2.57,2.34,2.53,62446,0.0,1.0
2018-05-09,2.48,2.48,2.33,2.44,106286,2.48,2.48,2.33,2.44,106286,0.0,1.0
2018-05-10,2.44,2.52,2.3882,2.47,31815,2.44,2.52,2.3882,2.47,31815,0.0,1.0
2018-05-11,2.43,2.5739,2.41,2.42,64545,2.43,2.5739,2.41,2.42,64545,0.0,1.0
2018-05-14,2.43,2.451,2.39,2.39,127155,2.43,2.451,2.39,2.39,127155,0.0,1.0
2018-05-15,2.51,2.54,2.43,2.43,33306,2.51,2.54,2.43,2.43,33306,0.0,1.0
2018-05-16,2.67,2.7201,2.51,2.51,110672,2.67,2.7201,2.51,2.51,110672,0.0,1.0
2018-05-17,2.7,2.73,2.66,2.67,73700,2.7,2.73,2.66,2.67,73700,0.0,1.0
2018-05-18,2.7,2.71,2.64,2.7,88600,2.7,2.71,2.64,2.7,88600,0.0,1.0
2018-05-21,2.67,2.75,2.5938,2.69,17680,2.67,2.75,2.5938,2.69,17680,0.0,1.0
2018-05-22,2.71,2.75,2.591,2.64,21830,2.71,2.75,2.591,2.64,21830,0.0,1.0
2018-05-23,2.63,2.72,2.58,2.72,21602,2.63,2.72,2.58,2.72,21602,0.0,1.0
2018-05-24,2.63,2.64,2.561,2.64,25714,2.63,2.64,2.561,2.64,25714,0.0,1.0
2018-05-25,2.58,2.63,2.52,2.61,21988,2.58,2.63,2.52,2.61,21988,0.0,1.0
2018-05-29,2.54,2.62,2.531,2.56,26647,2.54,2.62,2.531,2.56,26647,0.0,1.0
2018-05-30,2.56,2.65,2.53,2.56,32745,2.56,2.65,2.53,2.56,32745,0.0,1.0
2018-05-31,2.56,2.63,2.56,2.59,16909,2.56,2.63,2.56,2.59,16909,0.0,1.0
2018-06-01,2.61,2.61,2.5,2.551,30046,2.61,2.61,2.5,2.551,30046,0.0,1.0
2018-06-04,2.56,2.6672,2.506,2.6,24424,2.56,2.6672,2.506,2.6,24424,0.0,1.0
2018-06-05,2.5,2.58,2.5,2.5,52486,2.5,2.58,2.5,2.5,52486,0.0,1.0
2018-06-06,2.49,2.56,2.476,2.5,35115,2.49,2.56,2.476,2.5,35115,0.0,1.0
2018-06-07,2.4625,2.59,2.46,2.51,11039,2.4625,2.59,2.46,2.51,11039,0.0,1.0
2018-06-08,2.46,2.53,2.46,2.49,16005,2.46,2.53,2.46,2.49,16005,0.0,1.0
2018-06-11,2.42,2.52,2.42,2.42,20782,2.42,2.52,2.42,2.42,20782,0.0,1.0
2018-06-12,2.39,2.5,2.38,2.41,23785,2.39,2.5,2.38,2.41,23785,0.0,1.0
2018-06-13,2.42,2.59,2.37,2.37,24491,2.42,2.59,2.37,2.37,24491,0.0,1.0
2018-06-14,2.46,2.51,2.401,2.41,36169,2.46,2.51,2.401,2.41,36169,0.0,1.0
2018-06-15,2.53,2.61,2.43,2.48,22325,2.53,2.61,2.43,2.48,22325,0.0,1.0
2018-06-18,2.59,2.6,2.51,2.51,17655,2.59,2.6,2.51,2.51,17655,0.0,1.0
2018-06-19,2.55,2.65,2.53,2.53,57236,2.55,2.65,2.53,2.53,57236,0.0,1.0
2018-06-20,2.58,2.6305,2.53,2.56,20885,2.58,2.6305,2.53,2.56,20885,0.0,1.0
2018-06-21,2.5,2.57,2.42,2.54,43972,2.5,2.57,2.42,2.54,43972,0.0,1.0
2018-06-22,2.47,2.54,2.42,2.51,34601,2.47,2.54,2.42,2.51,34601,0.0,1.0
2018-06-25,2.46,2.49,2.4,2.45,14374,2.46,2.49,2.4,2.45,14374,0.0,1.0
2018-06-26,2.48,2.49,2.43,2.47,17775,2.48,2.49,2.43,2.47,17775,0.0,1.0
2018-06-27,2.42,2.46,2.36,2.46,13682,2.42,2.46,2.36,2.46,13682,0.0,1.0
2018-06-28,2.34,2.449,2.31,2.41,43929,2.34,2.449,2.31,2.41,43929,0.0,1.0
2018-06-29,2.36,2.3952,2.32,2.35,9803,2.36,2.3952,2.32,2.35,9803,0.0,1.0
2018-07-02,2.32,2.38,2.3,2.34,13876,2.32,2.38,2.3,2.34,13876,0.0,1.0
2018-07-03,2.41,2.44,2.29,2.34,15452,2.41,2.44,2.29,2.34,15452,0.0,1.0
2018-07-05,2.38,2.42,2.32,2.4,31735,2.38,2.42,2.32,2.4,31735,0.0,1.0
2018-07-06,2.4,2.42,2.33,2.38,13577,2.4,2.42,2.33,2.38,13577,0.0,1.0
2018-07-09,2.39,2.455,2.36,2.39,9055,2.39,2.455,2.36,2.39,9055,0.0,1.0
2018-07-10,2.42,2.49,2.4,2.44,13550,2.42,2.49,2.4,2.44,13550,0.0,1.0
2018-07-11,2.43,2.46,2.4,2.43,9760,2.43,2.46,2.4,2.43,9760,0.0,1.0
2018-07-12,2.39,2.43,2.34,2.41,34837,2.39,2.43,2.34,2.41,34837,0.0,1.0
2018-07-13,2.34,2.389,2.34,2.36,7505,2.34,2.389,2.34,2.36,7505,0.0,1.0
2018-07-16,2.37,2.46,2.315,2.36,33956,2.37,2.46,2.315,2.36,33956,0.0,1.0
2018-07-17,2.47,2.53,2.36,2.36,59931,2.47,2.53,2.36,2.36,59931,0.0,1.0
2018-07-18,2.5,2.5,2.45,2.5,21216,2.5,2.5,2.45,2.5,21216,0.0,1.0
2018-07-19,2.47,2.58,2.46,2.48,11398,2.47,2.58,2.46,2.48,11398,0.0,1.0
2018-07-20,2.5401,2.57,2.46,2.46,9426,2.5401,2.57,2.46,2.46,9426,0.0,1.0
2018-07-23,2.45,2.52,2.45,2.52,7742,2.45,2.52,2.45,2.52,7742,0.0,1.0
2018-07-24,2.45,2.48,2.45,2.48,4284,2.45,2.48,2.45,2.48,4284,0.0,1.0
2018-07-25,2.44,2.471,2.4162,2.471,8729,2.44,2.471,2.4162,2.471,8729,0.0,1.0
2018-07-26,2.4,2.42,2.36,2.4,6050,2.4,2.42,2.36,2.4,6050,0.0,1.0
2018-07-27,2.34,2.4,2.3339,2.35,25380,2.34,2.4,2.3339,2.35,25380,0.0,1.0
2018-07-30,2.4,2.5,2.32,2.32,28997,2.4,2.5,2.32,2.32,28997,0.0,1.0
2018-07-31,2.33,2.4141,2.2,2.3,41043,2.33,2.4141,2.2,2.3,41043,0.0,1.0
2018-08-01,2.4,2.4,2.31,2.31,10899,2.4,2.4,2.31,2.31,10899,0.0,1.0
2018-08-02,2.33,2.37,2.3001,2.331,16911,2.33,2.37,2.3001,2.331,16911,0.0,1.0
2018-08-03,2.28,2.39,2.27,2.3,26754,2.28,2.39,2.27,2.3,26754,0.0,1.0
2018-08-06,2.22,2.33,2.2001,2.27,25859,2.22,2.33,2.2001,2.27,25859,0.0,1.0
2018-08-07,2.23,2.2888,2.162,2.23,18164,2.23,2.2888,2.162,2.23,18164,0.0,1.0
2018-08-08,2.2,2.25,2.15,2.25,21885,2.2,2.25,2.15,2.25,21885,0.0,1.0
2018-08-09,2.21,2.2612,2.15,2.18,12340,2.21,2.2612,2.15,2.18,12340,0.0,1.0
2018-08-10,2.2,2.26,2.09,2.19,39016,2.2,2.26,2.09,2.19,39016,0.0,1.0
2018-08-13,2.14,2.21,2.12,2.21,27837,2.14,2.21,2.12,2.21,27837,0.0,1.0
2018-08-14,2.18,2.19,2.13,2.13,4267,2.18,2.19,2.13,2.13,4267,0.0,1.0
2018-08-15,2.14,2.18,2.1,2.15,17047,2.14,2.18,2.1,2.15,17047,0.0,1.0
2018-08-16,2.19,2.19,2.1317,2.14,10280,2.19,2.19,2.1317,2.14,10280,0.0,1.0
2018-08-17,2.12,2.2,2.12,2.2,7295,2.12,2.2,2.12,2.2,7295,0.0,1.0
2018-08-20,2.16,2.2,2.11,2.11,11029,2.16,2.2,2.11,2.11,11029,0.0,1.0
2018-08-21,2.15,2.25,2.11,2.1895,27021,2.15,2.25,2.11,2.1895,27021,0.0,1.0
2018-08-22,2.11,2.22,2.11,2.14,36875,2.11,2.22,2.11,2.14,36875,0.0,1.0
2018-08-23,2.09,2.18,2.08,2.13,56611,2.09,2.18,2.08,2.13,56611,0.0,1.0
2018-08-24,2.08,2.13,2.06,2.09,34223,2.08,2.13,2.06,2.09,34223,0.0,1.0
2018-08-27,2.07,2.1099,2.07,2.08,105648,2.07,2.1099,2.07,2.08,105648,0.0,1.0
2018-08-28,2.09,2.11,2.0161,2.07,45111,2.09,2.11,2.0161,2.07,45111,0.0,1.0
2018-08-29,2.17,2.18,2.101,2.11,33628,2.17,2.18,2.101,2.11,33628,0.0,1.0
2018-08-30,2.2,2.22,2.12,2.18,8063,2.2,2.22,2.12,2.18,8063,0.0,1.0
2018-08-31,2.18,2.205,2.18,2.18,3528,2.18,2.205,2.18,2.18,3528,0.0,1.0
2018-09-04,2.16,2.22,2.14,2.18,8051,2.16,2.22,2.14,2.18,8051,0.0,1.0
2018-09-05,2.17,2.2,2.01,2.11,23917,2.17,2.2,2.01,2.11,23917,0.0,1.0
2018-09-06,2.12,2.19,2.02,2.18,76600,2.12,2.19,2.02,2.18,76600,0.0,1.0
2018-09-07,2.13,2.18,2.1,2.1,6437,2.13,2.18,2.1,2.1,6437,0.0,1.0
2018-09-10,2.1,2.13,2.1,2.12,6899,2.1,2.13,2.1,2.12,6899,0.0,1.0
2018-09-11,2.15,2.15,2.1,2.1,9717,2.15,2.15,2.1,2.1,9717,0.0,1.0
2018-09-12,2.19,2.2,2.04,2.15,6316,2.19,2.2,2.04,2.15,6316,0.0,1.0
2018-09-13,2.21,2.24,2.12,2.12,12989,2.21,2.24,2.12,2.12,12989,0.0,1.0
2018-09-14,2.26,2.29,2.2035,2.22,21687,2.26,2.29,2.2035,2.22,21687,0.0,1.0
2018-09-17,2.27,2.3,2.27,2.27,6965,2.27,2.3,2.27,2.27,6965,0.0,1.0
2018-09-18,2.23,2.29,2.17,2.29,10668,2.23,2.29,2.17,2.29,10668,0.0,1.0
2018-09-19,2.22,2.25,2.18,2.2,26653,2.22,2.25,2.18,2.2,26653,0.0,1.0
2018-09-20,2.21,2.25,2.2,2.21,4735,2.21,2.25,2.2,2.21,4735,0.0,1.0
2018-09-21,2.29,2.3,2.23,2.23,16336,2.29,2.3,2.23,2.23,16336,0.0,1.0
2018-09-24,2.201,2.3,2.2,2.27,16551,2.201,2.3,2.2,2.27,16551,0.0,1.0
2018-09-25,2.2,2.24,2.2,2.24,13767,2.2,2.24,2.2,2.24,13767,0.0,1.0
2018-09-26,2.2,2.26,2.15,2.2,12105,2.2,2.26,2.15,2.2,12105,0.0,1.0
2018-09-27,2.22,2.24,2.2,2.2,9410,2.22,2.24,2.2,2.2,9410,0.0,1.0
2018-09-28,2.18,2.25,2.18,2.2101,5225,2.18,2.25,2.18,2.2101,5225,0.0,1.0
2018-10-01,2.22,2.25,2.2,2.2,6781,2.22,2.25,2.2,2.2,6781,0.0,1.0
2018-10-02,2.17,2.21,2.06,2.06,4026,2.17,2.21,2.06,2.06,4026,0.0,1.0
2018-10-03,2.2,2.22,2.19,2.2,10809,2.2,2.22,2.19,2.2,10809,0.0,1.0
2018-10-04,2.2,2.21,2.1608,2.1608,5576,2.2,2.21,2.1608,2.1608,5576,0.0,1.0
2018-10-05,2.19,2.2,2.181,2.2,2633,2.19,2.2,2.181,2.2,2633,0.0,1.0
2018-10-08,2.18,2.18,2.16,2.16,2596,2.18,2.18,2.16,2.16,2596,0.0,1.0
2018-10-09,2.15,2.1909,2.15,2.17,9081,2.15,2.1909,2.15,2.17,9081,0.0,1.0
2018-10-10,2.15,2.22,2.15,2.15,13902,2.15,2.22,2.15,2.15,13902,0.0,1.0
2018-10-11,2.13,2.23,2.13,2.15,8225,2.13,2.23,2.13,2.15,8225,0.0,1.0
2018-10-12,2.15,2.21,2.12,2.1591,12249,2.15,2.21,2.12,2.1591,12249,0.0,1.0
2018-10-15,2.15,2.21,2.13,2.14,2751,2.15,2.21,2.13,2.14,2751,0.0,1.0
2018-10-16,2.0,2.1621,1.98,2.1621,80618,2.0,2.1621,1.98,2.1621,80618,0.0,1.0
2018-10-17,1.98,2.1,1.98,2.0,13755,1.98,2.1,1.98,2.0,13755,0.0,1.0
2018-10-18,2.0,2.025,1.94,1.961,27972,2.0,2.025,1.94,1.961,27972,0.0,1.0
2018-10-19,2.0,2.02,1.9,1.99,70772,2.0,2.02,1.9,1.99,70772,0.0,1.0
2018-10-22,1.94,1.9731,1.875,1.875,29844,1.94,1.9731,1.875,1.875,29844,0.0,1.0
2018-10-23,1.85,1.93,1.85,1.93,20968,1.85,1.93,1.85,1.93,20968,0.0,1.0
2018-10-24,1.9598,1.96,1.76,1.8094,25955,1.9598,1.96,1.76,1.8094,25955,0.0,1.0
2018-10-25,1.83,2.04,1.8291,2.04,11160,1.83,2.04,1.8291,2.04,11160,0.0,1.0
2018-10-26,1.76,1.85,1.75,1.83,23982,1.76,1.85,1.75,1.83,23982,0.0,1.0
2018-10-29,1.81,2.0,1.76,1.76,31454,1.81,2.0,1.76,1.76,31454,0.0,1.0
2018-10-30,1.89,2.05,1.73,1.73,8919,1.89,2.05,1.73,1.73,8919,0.0,1.0
2018-10-31,1.84,1.98,1.84,1.86,12967,1.84,1.98,1.84,1.86,12967,0.0,1.0
2018-11-01,1.92,1.98,1.83,1.83,9213,1.92,1.98,1.83,1.83,9213,0.0,1.0
2018-11-02,1.81,1.97,1.81,1.9,11738,1.81,1.97,1.81,1.9,11738,0.0,1.0
2018-11-05,1.82,1.98,1.82,1.85,8005,1.82,1.98,1.82,1.85,8005,0.0,1.0
2018-11-06,1.94,1.96,1.82,1.85,3392,1.94,1.96,1.82,1.85,3392,0.0,1.0
2018-11-07,1.85,1.9606,1.85,1.93,4273,1.85,1.9606,1.85,1.93,4273,0.0,1.0
2018-11-08,1.92,1.95,1.86,1.86,2055,1.92,1.95,1.86,1.86,2055,0.0,1.0
2018-11-09,1.93,1.95,1.85,1.93,3280,1.93,1.95,1.85,1.93,3280,0.0,1.0
2018-11-12,1.81,1.95,1.81,1.93,9673,1.81,1.95,1.81,1.93,9673,0.0,1.0
2018-11-13,1.89,1.91,1.76,1.85,13134,1.89,1.91,1.76,1.85,13134,0.0,1.0
2018-11-14,1.815,1.89,1.78,1.89,21278,1.815,1.89,1.78,1.89,21278,0.0,1.0
2018-11-15,1.8,1.81,1.76,1.8,3320,1.8,1.81,1.76,1.8,3320,0.0,1.0
2018-11-16,1.77,1.8,1.7601,1.8,12755,1.77,1.8,1.7601,1.8,12755,0.0,1.0
2018-11-19,1.72,1.83,1.68,1.75,17937,1.72,1.83,1.68,1.75,17937,0.0,1.0
2018-11-20,1.75,1.75,1.7,1.72,14818,1.75,1.75,1.7,1.72,14818,0.0,1.0
2018-11-21,1.7,1.77,1.7,1.77,34866,1.7,1.77,1.7,1.77,34866,0.0,1.0
2018-11-23,1.65,1.73,1.65,1.7,11645,1.65,1.73,1.65,1.7,11645,0.0,1.0
2018-11-26,1.67,1.72,1.65,1.65,4390,1.67,1.72,1.65,1.65,4390,0.0,1.0
2018-11-27,1.62,1.72,1.62,1.72,18824,1.62,1.72,1.62,1.72,18824,0.0,1.0
2018-11-28,1.74,1.76,1.6583,1.68,15954,1.74,1.76,1.6583,1.68,15954,0.0,1.0
2018-11-29,1.81,1.95,1.6884,1.74,17035,1.81,1.95,1.6884,1.74,17035,0.0,1.0
2018-11-30,1.74,1.87,1.7085,1.78,116375,1.74,1.87,1.7085,1.78,116375,0.0,1.0
2018-12-03,1.85,1.88,1.755,1.77,4690,1.85,1.88,1.755,1.77,4690,0.0,1.0
2018-12-04,1.75,1.85,1.75,1.85,3150,1.75,1.85,1.75,1.85,3150,0.0,1.0
2018-12-06,1.66,1.82,1.66,1.6703,10781,1.66,1.82,1.66,1.6703,10781,0.0,1.0
2018-12-07,1.63,1.73,1.5385,1.67,17931,1.63,1.73,1.5385,1.67,17931,0.0,1.0
2018-12-10,1.6,1.63,1.4573,1.4573,13961,1.6,1.63,1.4573,1.4573,13961,0.0,1.0
2018-12-11,1.5,1.5923,1.49,1.51,6350,1.5,1.5923,1.49,1.51,6350,0.0,1.0
2018-12-12,1.4944,1.59,1.32,1.465,28910,1.4944,1.59,1.32,1.465,28910,0.0,1.0
2018-12-13,1.55,1.55,1.391,1.55,27782,1.55,1.55,1.391,1.55,27782,0.0,1.0
2018-12-14,1.5,1.6,1.44,1.5495,124277,1.5,1.6,1.44,1.5495,124277,0.0,1.0
2018-12-17,1.45,1.5101,1.45,1.47,17239,1.45,1.5101,1.45,1.47,17239,0.0,1.0
2018-12-18,1.38,1.54,1.38,1.45,21767,1.38,1.54,1.38,1.45,21767,0.0,1.0
2018-12-19,1.45,1.48,1.35,1.39,44424,1.45,1.48,1.35,1.39,44424,0.0,1.0
2018-12-20,1.35,1.45,1.35,1.45,25547,1.35,1.45,1.35,1.45,25547,0.0,1.0
2018-12-21,1.32,1.39,1.32,1.37,22381,1.32,1.39,1.32,1.37,22381,0.0,1.0
2018-12-24,1.35,1.35,1.22,1.34,17686,1.35,1.35,1.22,1.34,17686,0.0,1.0
2018-12-26,1.33,1.4029,1.1601,1.38,58961,1.33,1.4029,1.1601,1.38,58961,0.0,1.0
2018-12-27,1.3,1.35,1.26,1.29,16319,1.3,1.35,1.26,1.29,16319,0.0,1.0
2018-12-28,1.1972,1.34,1.18,1.3,86837,1.1972,1.34,1.18,1.3,86837,0.0,1.0
2018-12-31,1.3,1.3433,1.15,1.19,159161,1.3,1.3433,1.15,1.19,159161,0.0,1.0
2019-01-02,1.495,1.7268,1.27,1.27,32288,1.495,1.7268,1.27,1.27,32288,0.0,1.0
2019-01-03,1.47,1.5574,1.3801,1.5,35244,1.47,1.5574,1.3801,1.5,35244,0.0,1.0
2019-01-04,1.44,1.55,1.4,1.47,29782,1.44,1.55,1.4,1.47,29782,0.0,1.0
2019-01-07,1.61,1.6312,1.45,1.45,27067,1.61,1.6312,1.45,1.45,27067,0.0,1.0
2019-01-08,1.6,1.6784,1.6,1.6626,20696,1.6,1.6784,1.6,1.6626,20696,0.0,1.0
2019-01-09,1.6,1.66,1.57,1.66,15582,1.6,1.66,1.57,1.66,15582,0.0,1.0
2019-01-10,1.53,1.7021,1.53,1.61,18332,1.53,1.7021,1.53,1.61,18332,0.0,1.0
2019-01-11,1.73,1.73,1.5,1.54,14737,1.73,1.73,1.5,1.54,14737,0.0,1.0
2019-01-14,1.66,1.73,1.6,1.73,25406,1.66,1.73,1.6,1.73,25406,0.0,1.0
2019-01-15,1.6,1.745,1.56,1.67,38819,1.6,1.745,1.56,1.67,38819,0.0,1.0
2019-01-16,1.53,1.73,1.53,1.62,14114,1.53,1.73,1.53,1.62,14114,0.0,1.0
2019-01-17,1.47,1.5819,1.47,1.55,13439,1.47,1.5819,1.47,1.55,13439,0.0,1.0
2019-01-18,1.56,1.58,1.47,1.49,15381,1.56,1.58,1.47,1.49,15381,0.0,1.0
2019-01-22,1.57,1.63,1.56,1.56,12047,1.57,1.63,1.56,1.56,12047,0.0,1.0
2019-01-23,1.56,1.62,1.51,1.59,85608,1.56,1.62,1.51,1.59,85608,0.0,1.0
2019-01-24,1.5162,1.56,1.5162,1.56,6976,1.5162,1.56,1.5162,1.56,6976,0.0,1.0
2019-01-25,1.52,1.55,1.52,1.55,4568,1.52,1.55,1.52,1.55,4568,0.0,1.0
2019-01-28,1.56,1.56,1.4906,1.52,3517,1.56,1.56,1.4906,1.52,3517,0.0,1.0
2019-01-29,1.53,1.5523,1.52,1.55,11870,1.53,1.5523,1.52,1.55,11870,0.0,1.0
2019-01-30,1.53,1.53,1.3982,1.3982,5973,1.53,1.53,1.3982,1.3982,5973,0.0,1.0
2019-01-31,1.5,1.56,1.5,1.5094,3546,1.5,1.56,1.5,1.5094,3546,0.0,1.0
2019-02-01,1.56,1.6722,1.55,1.56,49722,1.56,1.6722,1.55,1.56,49722,0.0,1.0
2019-02-04,1.5,1.6222,1.5,1.57,13526,1.5,1.6222,1.5,1.57,13526,0.0,1.0
2019-02-05,1.5,1.54,1.5,1.51,23743,1.5,1.54,1.5,1.51,23743,0.0,1.0
2019-02-06,1.44,1.5025,1.36,1.5,18616,1.44,1.5025,1.36,1.5,18616,0.0,1.0
2019-02-07,1.36,1.45,1.36,1.45,12531,1.36,1.45,1.36,1.45,12531,0.0,1.0
2019-02-08,1.38,1.45,1.37,1.4,14713,1.38,1.45,1.37,1.4,14713,0.0,1.0
2019-02-11,1.4,1.4499,1.32,1.4,6895,1.4,1.4499,1.32,1.4,6895,0.0,1.0
2019-02-12,1.34,1.4525,1.33,1.4,25656,1.34,1.4525,1.33,1.4,25656,0.0,1.0
2019-02-13,1.39,1.3973,1.33,1.33,12479,1.39,1.3973,1.33,1.33,12479,0.0,1.0
2019-02-14,1.37,1.43,1.36,1.4,50400,1.37,1.43,1.36,1.4,50400,0.0,1.0
2019-02-15,1.37,1.45,1.36,1.36,38486,1.37,1.45,1.36,1.36,38486,0.0,1.0
2019-02-19,1.45,1.4828,1.4,1.4,14727,1.45,1.4828,1.4,1.4,14727,0.0,1.0
2019-02-20,1.41,1.4678,1.41,1.44,11156,1.41,1.4678,1.41,1.44,11156,0.0,1.0
2019-02-21,1.44,1.44,1.4051,1.43,13487,1.44,1.44,1.4051,1.43,13487,0.0,1.0
2019-02-22,1.3,1.45,1.2896,1.43,63114,1.3,1.45,1.2896,1.43,63114,0.0,1.0
2019-02-25,1.43,1.4346,1.31,1.34,82171,1.43,1.4346,1.31,1.34,82171,0.0,1.0
2019-02-26,1.52,1.61,1.45,1.45,123361,1.52,1.61,1.45,1.45,123361,0.0,1.0
2019-02-27,1.51,1.65,1.38,1.5578,61871,1.51,1.65,1.38,1.5578,61871,0.0,1.0
2019-02-28,1.56,1.6021,1.55,1.55,11473,1.56,1.6021,1.55,1.55,11473,0.0,1.0
2019-03-01,1.5678,1.6,1.4612,1.5,36844,1.5678,1.6,1.4612,1.5,36844,0.0,1.0
2019-03-04,1.75,1.75,1.52,1.62,34260,1.75,1.75,1.52,1.62,34260,0.0,1.0
2019-03-05,1.6875,1.7886,1.6733,1.75,18033,1.6875,1.7886,1.6733,1.75,18033,0.0,1.0
2019-03-06,1.66,1.78,1.66,1.71,19128,1.66,1.78,1.66,1.71,19128,0.0,1.0
2019-03-07,1.7286,1.8463,1.6765,1.6765,33956,1.7286,1.8463,1.6765,1.6765,33956,0.0,1.0
2019-03-08,1.71,1.85,1.705,1.72,22350,1.71,1.85,1.705,1.72,22350,0.0,1.0
2019-03-11,1.71,1.821,1.7,1.8138,13580,1.71,1.821,1.7,1.8138,13580,0.0,1.0
2019-03-12,1.65,1.7721,1.65,1.7721,8921,1.65,1.7721,1.65,1.7721,8921,0.0,1.0
2019-03-13,1.65,1.7428,1.65,1.65,32306,1.65,1.7428,1.65,1.65,32306,0.0,1.0
2019-03-14,1.65,1.7038,1.65,1.66,16792,1.65,1.7038,1.65,1.66,16792,0.0,1.0
2019-03-15,1.71,1.75,1.65,1.65,27687,1.71,1.75,1.65,1.65,27687,0.0,1.0
2019-03-18,1.71,1.75,1.5,1.75,11056,1.71,1.75,1.5,1.75,11056,0.0,1.0
2019-03-19,1.69,1.73,1.69,1.73,1977,1.69,1.73,1.69,1.73,1977,0.0,1.0
2019-03-20,1.6921,1.73,1.68,1.69,5409,1.6921,1.73,1.68,1.69,5409,0.0,1.0
2019-03-21,1.65,1.7316,1.65,1.72,28988,1.65,1.7316,1.65,1.72,28988,0.0,1.0
2019-03-22,1.65,1.67,1.61,1.655,7002,1.65,1.67,1.61,1.655,7002,0.0,1.0
2019-03-25,1.5869,1.66,1.58,1.64,12688,1.5869,1.66,1.58,1.64,12688,0.0,1.0
2019-03-26,1.53,1.63,1.53,1.58,21052,1.53,1.63,1.53,1.58,21052,0.0,1.0
2019-03-27,1.7,1.7,1.55,1.55,8563,1.7,1.7,1.55,1.55,8563,0.0,1.0
2019-03-28,1.69,1.71,1.65,1.67,4643,1.69,1.71,1.65,1.67,4643,0.0,1.0
2019-03-29,1.68,1.69,1.6683,1.6688,2299,1.68,1.69,1.6683,1.6688,2299,0.0,1.0
2019-04-01,1.62,1.68,1.62,1.67,16569,1.62,1.68,1.62,1.67,16569,0.0,1.0
2019-04-02,1.67,1.69,1.6133,1.6238,10876,1.67,1.69,1.6133,1.6238,10876,0.0,1.0
2019-04-03,1.63,1.69,1.63,1.67,5665,1.63,1.69,1.63,1.67,5665,0.0,1.0
2019-04-04,1.67,1.6932,1.66,1.66,5891,1.67,1.6932,1.66,1.66,5891,0.0,1.0
2019-04-05,1.68,1.68,1.6438,1.67,2180,1.68,1.68,1.6438,1.67,2180,0.0,1.0
2019-04-08,1.67,1.68,1.6399,1.68,14519,1.67,1.68,1.6399,1.68,14519,0.0,1.0
2019-04-09,1.66,1.66,1.64,1.64,3986,1.66,1.66,1.64,1.64,3986,0.0,1.0
2019-04-10,1.6,1.67,1.6,1.65,25021,1.6,1.67,1.6,1.65,25021,0.0,1.0
2019-04-11,1.6627,1.67,1.64,1.64,5322,1.6627,1.67,1.64,1.64,5322,0.0,1.0
2019-04-12,1.697,1.7,1.6501,1.6628,14878,1.697,1.7,1.6501,1.6628,14878,0.0,1.0
2019-04-15,1.7,1.74,1.6704,1.68,19771,1.7,1.74,1.6704,1.68,19771,0.0,1.0
2019-04-16,1.69,1.7101,1.69,1.71,3963,1.69,1.7101,1.69,1.71,3963,0.0,1.0
2019-04-17,1.68,1.7401,1.68,1.7,13703,1.68,1.7401,1.68,1.7,13703,0.0,1.0
2019-04-18,1.84,1.9292,1.7,1.7,29307,1.84,1.9292,1.7,1.7,29307,0.0,1.0
2019-04-22,1.89,1.9306,1.86,1.86,7555,1.89,1.9306,1.86,1.86,7555,0.0,1.0
2019-04-23,1.91,2.0,1.8593,2.0,31839,1.91,2.0,1.8593,2.0,31839,0.0,1.0
2019-04-24,1.91,1.93,1.88,1.88,25435,1.91,1.93,1.88,1.88,25435,0.0,1.0
2019-04-25,1.95,1.9899,1.86,1.9899,35408,1.95,1.9899,1.86,1.9899,35408,0.0,1.0
2019-04-26,2.03,2.19,1.9565,2.1,195525,2.03,2.19,1.9565,2.1,195525,0.0,1.0
2019-04-29,2.01,2.085,1.9814,2.08,94247,2.01,2.085,1.9814,2.08,94247,0.0,1.0
2019-04-30,2.0,2.05,1.9701,2.0,71348,2.0,2.05,1.9701,2.0,71348,0.0,1.0
2019-05-01,1.97,2.0,1.96,1.9778,12577,1.97,2.0,1.96,1.9778,12577,0.0,1.0
2019-05-02,1.85,1.99,1.85,1.99,19512,1.85,1.99,1.85,1.99,19512,0.0,1.0
2019-05-03,1.9077,1.94,1.85,1.85,19818,1.9077,1.94,1.85,1.85,19818,0.0,1.0
2019-05-06,1.9,1.97,1.89,1.89,19767,1.9,1.97,1.89,1.89,19767,0.0,1.0
2019-05-07,1.93,1.93,1.88,1.89,29668,1.93,1.93,1.88,1.89,29668,0.0,1.0
2019-05-08,1.835,1.9,1.81,1.9,15546,1.835,1.9,1.81,1.9,15546,0.0,1.0
2019-05-09,1.76,1.8317,1.76,1.8317,14440,1.76,1.8317,1.76,1.8317,14440,0.0,1.0
2019-05-10,1.8062,1.84,1.78,1.78,6160,1.8062,1.84,1.78,1.78,6160,0.0,1.0
2019-05-13,1.84,1.84,1.75,1.79,15245,1.84,1.84,1.75,1.79,15245,0.0,1.0
2019-05-14,1.8,1.84,1.77,1.84,41497,1.8,1.84,1.77,1.84,41497,0.0,1.0
2019-05-15,1.77,1.84,1.77,1.8,3693,1.77,1.84,1.77,1.8,3693,0.0,1.0
2019-05-16,1.82,1.82,1.78,1.8,26026,1.82,1.82,1.78,1.8,26026,0.0,1.0
2019-05-17,1.77,1.81,1.77,1.81,4408,1.77,1.81,1.77,1.81,4408,0.0,1.0
2019-05-20,1.75,1.7899,1.7,1.7593,18026,1.75,1.7899,1.7,1.7593,18026,0.0,1.0
2019-05-21,1.7,1.7814,1.65,1.78,6608,1.7,1.7814,1.65,1.78,6608,0.0,1.0
2019-05-22,1.7,1.7408,1.66,1.67,19614,1.7,1.7408,1.66,1.67,19614,0.0,1.0
2019-05-23,1.81,1.85,1.675,1.7,27899,1.81,1.85,1.675,1.7,27899,0.0,1.0
2019-05-24,1.8995,2.0,1.8059,1.92,43407,1.8995,2.0,1.8059,1.92,43407,0.0,1.0
2019-05-28,1.89,1.925,1.88,1.9,54064,1.89,1.925,1.88,1.9,54064,0.0,1.0
2019-05-29,1.9,1.94,1.86,1.8693,22918,1.9,1.94,1.86,1.8693,22918,0.0,1.0
2019-05-30,1.889,1.935,1.85,1.9,168314,1.889,1.935,1.85,1.9,168314,0.0,1.0
2019-05-31,1.85,1.8757,1.85,1.87,3204,1.85,1.8757,1.85,1.87,3204,0.0,1.0
2019-06-03,1.93,1.93,1.85,1.87,22599,1.93,1.93,1.85,1.87,22599,0.0,1.0
2019-06-04,1.9,1.9169,1.86,1.9,29112,1.9,1.9169,1.86,1.9,29112,0.0,1.0
2019-06-05,1.95,1.95,1.9133,1.92,25272,1.95,1.95,1.9133,1.92,25272,0.0,1.0
2019-06-06,1.84,1.95,1.84,1.93,26192,1.84,1.95,1.84,1.93,26192,0.0,1.0
2019-06-07,1.93,1.93,1.88,1.88,42486,1.93,1.93,1.88,1.88,42486,0.0,1.0
2019-06-10,1.96,1.98,1.9105,1.93,7347,1.96,1.98,1.9105,1.93,7347,0.0,1.0
2019-06-11,2.01,2.03,1.9814,1.9814,24404,2.01,2.03,1.9814,1.9814,24404,0.0,1.0
2019-06-12,2.13,2.13,2.03,2.03,11013,2.13,2.13,2.03,2.03,11013,0.0,1.0
2019-06-13,2.145,2.15,2.0801,2.09,5730,2.145,2.15,2.0801,2.09,5730,0.0,1.0
2019-06-14,2.14,2.197,2.11,2.15,35385,2.14,2.197,2.11,2.15,35385,0.0,1.0
2019-06-17,2.23,2.36,2.08,2.36,46718,2.23,2.36,2.08,2.36,46718,0.0,1.0
2019-06-18,2.3,2.3,2.2418,2.25,14148,2.3,2.3,2.2418,2.25,14148,0.0,1.0
2019-06-19,2.3,2.4487,2.3,2.4487,41739,2.3,2.4487,2.3,2.4487,41739,0.0,1.0
2019-06-20,2.35,2.4,2.31,2.32,59509,2.35,2.4,2.31,2.32,59509,0.0,1.0
2019-06-21,2.26,2.3514,2.26,2.34,20203,2.26,2.3514,2.26,2.34,20203,0.0,1.0
2019-06-24,2.2,2.2835,2.2,2.26,17460,2.2,2.2835,2.2,2.26,17460,0.0,1.0
2019-06-25,2.29,2.35,2.21,2.21,31362,2.29,2.35,2.21,2.21,31362,0.0,1.0
2019-06-26,2.32,2.35,2.3,2.35,45494,2.32,2.35,2.3,2.35,45494,0.0,1.0
2019-06-27,2.0,2.3856,1.65,2.34,130473,2.0,2.3856,1.65,2.34,130473,0.0,1.0
2019-06-28,2.22,2.59,2.05,2.05,237598,2.22,2.59,2.05,2.05,237598,0.0,1.0
2019-07-01,2.2,2.3,2.15,2.22,52802,2.2,2.3,2.15,2.22,52802,0.0,1.0
2019-07-02,2.24,2.49,2.1,2.2,184910,2.24,2.49,2.1,2.2,184910,0.0,1.0
2019-07-03,2.2025,2.32,2.2,2.24,17638,2.2025,2.32,2.2,2.24,17638,0.0,1.0
2019-07-05,2.2689,2.29,2.209,2.21,24155,2.2689,2.29,2.209,2.21,24155,0.0,1.0
2019-07-08,2.31,2.4,2.27,2.3,112334,2.31,2.4,2.27,2.3,112334,0.0,1.0
2019-07-09,2.36,2.42,2.2707,2.35,125457,2.36,2.42,2.2707,2.35,125457,0.0,1.0
2019-07-10,2.3,2.35,2.27,2.35,13838,2.3,2.35,2.27,2.35,13838,0.0,1.0
2019-07-11,2.2,2.35,2.2,2.32,38290,2.2,2.35,2.2,2.32,38290,0.0,1.0
2019-07-12,2.2,2.255,2.2,2.23,97777,2.2,2.255,2.2,2.23,97777,0.0,1.0
2019-07-15,2.26,2.29,2.2,2.22,17558,2.26,2.29,2.2,2.22,17558,0.0,1.0
2019-07-16,2.2,2.24,2.1596,2.2256,62591,2.2,2.24,2.1596,2.2256,62591,0.0,1.0
2019-07-17,2.1,2.21,2.1,2.21,9258,2.1,2.21,2.1,2.21,9258,0.0,1.0
2019-07-18,2.14,2.14,2.05,2.13,12762,2.14,2.14,2.05,2.13,12762,0.0,1.0
2019-07-19,2.11,2.2082,2.085,2.14,16900,2.11,2.2082,2.085,2.14,16900,0.0,1.0
2019-07-22,2.097,2.13,2.0507,2.11,15747,2.097,2.13,2.0507,2.11,15747,0.0,1.0
2019-07-23,2.09,2.1596,2.0507,2.08,25716,2.09,2.1596,2.0507,2.08,25716,0.0,1.0
2019-07-24,2.21,2.21,2.1201,2.14,49460,2.21,2.21,2.1201,2.14,49460,0.0,1.0
2019-07-25,2.18,2.25,2.08,2.24,48831,2.18,2.25,2.08,2.24,48831,0.0,1.0
2019-07-26,2.06,2.2,2.02,2.1732,35388,2.06,2.2,2.02,2.1732,35388,0.0,1.0
2019-07-29,2.14,2.25,2.0769,2.08,46671,2.14,2.25,2.0769,2.08,46671,0.0,1.0
2019-07-30,2.01,2.15,1.92,2.14,64976,2.01,2.15,1.92,2.14,64976,0.0,1.0
2019-07-31,1.97,2.1,1.97,2.0,12169,1.97,2.1,1.97,2.0,12169,0.0,1.0
2019-08-01,1.87,2.0264,1.705,2.0,43953,1.87,2.0264,1.705,2.0,43953,0.0,1.0
2019-08-02,1.83,1.9559,1.53,1.76,119634,1.83,1.9559,1.53,1.76,119634,0.0,1.0
2019-08-05,1.79,1.8141,1.7601,1.8,49057,1.79,1.8141,1.7601,1.8,49057,0.0,1.0
2019-08-06,1.78,1.83,1.61,1.83,26113,1.78,1.83,1.61,1.83,26113,0.0,1.0
2019-08-07,1.83,1.83,1.72,1.74,18021,1.83,1.83,1.72,1.74,18021,0.0,1.0
2019-08-08,1.895,2.15,1.6639,1.8119,16523,1.895,2.15,1.6639,1.8119,16523,0.0,1.0
2019-08-09,1.85,1.92,1.85,1.92,7382,1.85,1.92,1.85,1.92,7382,0.0,1.0
2019-08-12,1.76,1.96,1.74,1.86,82865,1.76,1.96,1.74,1.86,82865,0.0,1.0
2019-08-13,1.7215,1.884,1.6617,1.7389,21613,1.7215,1.884,1.6617,1.7389,21613,0.0,1.0
2019-08-14,1.6221,1.66,1.55,1.66,39661,1.6221,1.66,1.55,1.66,39661,0.0,1.0
2019-08-15,1.63,1.69,1.61,1.61,40340,1.63,1.69,1.61,1.61,40340,0.0,1.0
2019-08-16,1.65,1.7,1.62,1.62,46603,1.65,1.7,1.62,1.62,46603,0.0,1.0
2019-08-19,1.65,1.85,1.65,1.65,28430,1.65,1.85,1.65,1.65,28430,0.0,1.0
2019-08-20,1.74,1.84,1.6584,1.66,4397,1.74,1.84,1.6584,1.66,4397,0.0,1.0
2019-08-21,1.71,1.78,1.63,1.74,13181,1.71,1.78,1.63,1.74,13181,0.0,1.0
2019-08-22,1.85,1.85,1.6232,1.8,39157,1.85,1.85,1.6232,1.8,39157,0.0,1.0
2019-08-23,1.88,1.88,1.7119,1.82,17608,1.88,1.88,1.7119,1.82,17608,0.0,1.0
2019-08-26,1.86,1.9299,1.76,1.89,7764,1.86,1.9299,1.76,1.89,7764,0.0,1.0
2019-08-27,1.82,1.84,1.74,1.84,72583,1.82,1.84,1.74,1.84,72583,0.0,1.0
2019-08-28,2.08,2.0805,1.8,1.8,10405,2.08,2.0805,1.8,1.8,10405,0.0,1.0
2019-08-29,1.84,2.05,1.8215,2.05,6771,1.84,2.05,1.8215,2.05,6771,0.0,1.0
2019-08-30,1.8696,1.98,1.85,1.85,7961,1.8696,1.98,1.85,1.85,7961,0.0,1.0
2019-09-03,1.71,1.9,1.71,1.88,12050,1.71,1.9,1.71,1.88,12050,0.0,1.0
2019-09-04,1.72,1.95,1.65,1.82,14978,1.72,1.95,1.65,1.82,14978,0.0,1.0
2019-09-05,1.7,1.8,1.7,1.75,3584,1.7,1.8,1.7,1.75,3584,0.0,1.0
2019-09-06,1.74,1.812,1.74,1.7913,3887,1.74,1.812,1.74,1.7913,3887,0.0,1.0
2019-09-09,1.87,1.87,1.7242,1.73,8951,1.87,1.87,1.7242,1.73,8951,0.0,1.0
2019-09-10,1.85,1.87,1.725,1.87,18113,1.85,1.87,1.725,1.87,18113,0.0,1.0
2019-09-11,1.9,1.95,1.85,1.85,32603,1.9,1.95,1.85,1.85,32603,0.0,1.0
2019-09-12,1.98,1.98,1.8392,1.8784,29406,1.98,1.98,1.8392,1.8784,29406,0.0,1.0
2019-09-13,1.91,2.0,1.86,2.0,17050,1.91,2.0,1.86,2.0,17050,0.0,1.0
2019-09-16,1.85,1.9208,1.85,1.9,15869,1.85,1.9208,1.85,1.9,15869,0.0,1.0
2019-09-17,1.8,1.85,1.8,1.85,17442,1.8,1.85,1.8,1.85,17442,0.0,1.0
2019-09-18,1.71,1.8,1.71,1.8,11488,1.71,1.8,1.71,1.8,11488,0.0,1.0
2019-09-19,1.76,1.8,1.71,1.74,9321,1.76,1.8,1.71,1.74,9321,0.0,1.0
2019-09-20,1.75,1.75,1.67,1.72,57013,1.75,1.75,1.67,1.72,57013,0.0,1.0
2019-09-23,1.72,1.79,1.7111,1.73,4857,1.72,1.79,1.7111,1.73,4857,0.0,1.0
2019-09-24,1.68,1.79,1.67,1.74,15769,1.68,1.79,1.67,1.74,15769,0.0,1.0
2019-09-25,1.65,1.8,1.65,1.8,11573,1.65,1.8,1.65,1.8,11573,0.0,1.0
2019-09-26,1.67,1.7,1.66,1.66,4274,1.67,1.7,1.66,1.66,4274,0.0,1.0
2019-09-27,1.65,1.7,1.65,1.68,6109,1.65,1.7,1.65,1.68,6109,0.0,1.0
2019-09-30,1.69,1.72,1.65,1.66,52711,1.69,1.72,1.65,1.66,52711,0.0,1.0
2019-10-01,1.73,1.76,1.66,1.66,20430,1.73,1.76,1.66,1.66,20430,0.0,1.0
2019-10-02,1.64,1.77,1.64,1.71,115063,1.64,1.77,1.64,1.71,115063,0.0,1.0
2019-10-03,1.65,1.7486,1.6,1.63,14605,1.65,1.7486,1.6,1.63,14605,0.0,1.0
2019-10-04,1.7,1.7,1.68,1.69,27221,1.7,1.7,1.68,1.69,27221,0.0,1.0
2019-10-07,1.67,1.7,1.62,1.62,6118,1.67,1.7,1.62,1.62,6118,0.0,1.0
2019-10-08,1.67,1.67,1.56,1.64,53313,1.67,1.67,1.56,1.64,53313,0.0,1.0
2019-10-09,1.62,1.66,1.62,1.6474,9763,1.62,1.66,1.62,1.6474,9763,0.0,1.0
2019-10-10,1.61,1.65,1.5986,1.65,30628,1.61,1.65,1.5986,1.65,30628,0.0,1.0
2019-10-11,1.64,1.66,1.565,1.62,23294,1.64,1.66,1.565,1.62,23294,0.0,1.0
2019-10-14,1.6,1.608,1.57,1.57,4840,1.6,1.608,1.57,1.57,4840,0.0,1.0
2019-10-15,1.6,1.6,1.52,1.59,38896,1.6,1.6,1.52,1.59,38896,0.0,1.0
2019-10-16,1.6,1.63,1.6,1.6,5603,1.6,1.63,1.6,1.6,5603,0.0,1.0
2019-10-17,1.57,1.65,1.56,1.62,7416,1.57,1.65,1.56,1.62,7416,0.0,1.0
2019-10-18,1.61,1.61,1.58,1.58,11695,1.61,1.61,1.58,1.58,11695,0.0,1.0
2019-10-21,1.53,1.65,1.51,1.61,14685,1.53,1.65,1.51,1.61,14685,0.0,1.0
2019-10-22,1.55,1.59,1.528,1.53,26939,1.55,1.59,1.528,1.53,26939,0.0,1.0
2019-10-23,1.54,1.55,1.5001,1.5001,29724,1.54,1.55,1.5001,1.5001,29724,0.0,1.0
2019-10-24,1.55,1.57,1.53,1.54,25120,1.55,1.57,1.53,1.54,25120,0.0,1.0
2019-10-25,1.55,1.56,1.51,1.54,41618,1.55,1.56,1.51,1.54,41618,0.0,1.0
2019-10-28,1.52,1.61,1.51,1.5337,31913,1.52,1.61,1.51,1.5337,31913,0.0,1.0
2019-10-29,1.56,1.696,1.55,1.55,68180,1.56,1.696,1.55,1.55,68180,0.0,1.0
2019-10-30,1.57,1.66,1.52,1.56,31374,1.57,1.66,1.52,1.56,31374,0.0,1.0
2019-10-31,1.64,1.64,1.53,1.58,21997,1.64,1.64,1.53,1.58,21997,0.0,1.0
2019-11-01,1.6,1.65,1.58,1.63,33432,1.6,1.65,1.58,1.63,33432,0.0,1.0
2019-11-04,1.58,1.63,1.54,1.59,11346,1.58,1.63,1.54,1.59,11346,0.0,1.0
2019-11-05,1.5622,1.6121,1.54,1.55,29133,1.5622,1.6121,1.54,1.55,29133,0.0,1.0
2019-11-06,1.55,1.6036,1.55,1.58,8215,1.55,1.6036,1.55,1.58,8215,0.0,1.0
2019-11-07,1.4817,1.641,1.475,1.5377,34573,1.4817,1.641,1.475,1.5377,34573,0.0,1.0
2019-11-08,1.51,1.59,1.4101,1.59,69733,1.51,1.59,1.4101,1.59,69733,0.0,1.0
2019-11-11,1.53,1.6186,1.51,1.52,9081,1.53,1.6186,1.51,1.52,9081,0.0,1.0
2019-11-12,1.53,1.55,1.51,1.55,5065,1.53,1.55,1.51,1.55,5065,0.0,1.0
2019-11-13,1.55,1.55,1.42,1.51,37879,1.55,1.55,1.42,1.51,37879,0.0,1.0
2019-11-14,1.5,1.53,1.49,1.5205,14034,1.5,1.53,1.49,1.5205,14034,0.0,1.0
2019-11-15,1.5033,1.5258,1.47,1.4874,13722,1.5033,1.5258,1.47,1.4874,13722,0.0,1.0
2019-11-18,1.48,1.5269,1.48,1.51,18242,1.48,1.5269,1.48,1.51,18242,0.0,1.0
2019-11-19,1.455,1.55,1.45,1.5,25132,1.455,1.55,1.45,1.5,25132,0.0,1.0
2019-11-20,1.46,1.54,1.46,1.4804,13777,1.46,1.54,1.46,1.4804,13777,0.0,1.0
2019-11-21,1.45,1.45,1.44,1.44,20263,1.45,1.45,1.44,1.44,20263,0.0,1.0
2019-11-22,1.5,1.63,1.47,1.47,34348,1.5,1.63,1.47,1.47,34348,0.0,1.0
2019-11-25,1.56,1.65,1.415,1.5,94995,1.56,1.65,1.415,1.5,94995,0.0,1.0
2019-11-26,1.47,1.58,1.435,1.58,43799,1.47,1.58,1.435,1.58,43799,0.0,1.0
2019-11-27,1.5,1.57,1.46,1.46,13030,1.5,1.57,1.46,1.46,13030,0.0,1.0
2019-11-29,1.46,1.51,1.46,1.5,3942,1.46,1.51,1.46,1.5,3942,0.0,1.0
2019-12-02,1.45,1.52,1.45,1.47,30395,1.45,1.52,1.45,1.47,30395,0.0,1.0
2019-12-03,1.5,1.515,1.4,1.4652,21471,1.5,1.515,1.4,1.4652,21471,0.0,1.0
2019-12-04,1.46,1.53,1.43,1.52,10818,1.46,1.53,1.43,1.52,10818,0.0,1.0
2019-12-05,1.56,1.56,1.5,1.52,46182,1.56,1.56,1.5,1.52,46182,0.0,1.0
2019-12-06,1.63,1.69,1.5782,1.6,38356,1.63,1.69,1.5782,1.6,38356,0.0,1.0
2019-12-09,1.7257,1.7301,1.58,1.68,22624,1.7257,1.7301,1.58,1.68,22624,0.0,1.0
2019-12-10,1.65,1.74,1.63,1.63,47092,1.65,1.74,1.63,1.63,47092,0.0,1.0
2019-12-11,1.72,1.7359,1.65,1.65,21285,1.72,1.7359,1.65,1.65,21285,0.0,1.0
2019-12-12,1.79,1.85,1.71,1.71,44345,1.79,1.85,1.71,1.71,44345,0.0,1.0
2019-12-13,1.84,1.8511,1.75,1.85,28243,1.84,1.8511,1.75,1.85,28243,0.0,1.0
2019-12-16,1.81,1.87,1.76,1.84,24719,1.81,1.87,1.76,1.84,24719,0.0,1.0
2019-12-17,1.85,1.85,1.8,1.83,27467,1.85,1.85,1.8,1.83,27467,0.0,1.0
2019-12-18,1.78,1.83,1.76,1.8141,27655,1.78,1.83,1.76,1.8141,27655,0.0,1.0
2019-12-19,1.78,1.8599,1.75,1.81,28080,1.78,1.8599,1.75,1.81,28080,0.0,1.0
2019-12-20,1.75,1.8527,1.75,1.835,43726,1.75,1.8527,1.75,1.835,43726,0.0,1.0
2019-12-23,1.72,1.81,1.72,1.8,17700,1.72,1.81,1.72,1.8,17700,0.0,1.0
2019-12-24,1.6985,1.74,1.62,1.74,32984,1.6985,1.74,1.62,1.74,32984,0.0,1.0
2019-12-26,1.69,1.72,1.6478,1.72,45520,1.69,1.72,1.6478,1.72,45520,0.0,1.0
2019-12-27,1.65,1.7107,1.65,1.6883,23545,1.65,1.7107,1.65,1.6883,23545,0.0,1.0
2019-12-30,1.65,1.69,1.65,1.66,16473,1.65,1.69,1.65,1.66,16473,0.0,1.0
2019-12-31,1.66,1.68,1.64,1.65,20134,1.66,1.68,1.64,1.65,20134,0.0,1.0
2020-01-02,1.665,1.6975,1.66,1.66,14962,1.665,1.6975,1.66,1.66,14962,0.0,1.0
2020-01-03,1.69,1.8,1.64,1.66,27587,1.69,1.8,1.64,1.66,27587,0.0,1.0
2020-01-06,1.7317,1.7317,1.65,1.65,5765,1.7317,1.7317,1.65,1.65,5765,0.0,1.0
2020-01-07,1.79,1.8,1.74,1.74,13276,1.79,1.8,1.74,1.74,13276,0.0,1.0
2020-01-08,1.73,1.79,1.73,1.79,15184,1.73,1.79,1.73,1.79,15184,0.0,1.0
2020-01-09,1.77,1.7712,1.75,1.75,4287,1.77,1.7712,1.75,1.75,4287,0.0,1.0
2020-01-10,1.655,1.7619,1.6,1.76,42601,1.655,1.7619,1.6,1.76,42601,0.0,1.0
2020-01-13,1.62,1.7328,1.62,1.64,24018,1.62,1.7328,1.62,1.64,24018,0.0,1.0
2020-01-14,1.68,1.73,1.65,1.7,44819,1.68,1.73,1.65,1.7,44819,0.0,1.0
2020-01-15,1.69,1.74,1.67,1.67,9786,1.69,1.74,1.67,1.67,9786,0.0,1.0
2020-01-16,1.69,1.73,1.65,1.73,16812,1.69,1.73,1.65,1.73,16812,0.0,1.0
2020-01-17,1.67,1.7009,1.64,1.7,40075,1.67,1.7009,1.64,1.7,40075,0.0,1.0
2020-01-21,1.7,1.7,1.67,1.68,11472,1.7,1.7,1.67,1.68,11472,0.0,1.0
2020-01-22,1.62,1.705,1.62,1.69,47242,1.62,1.705,1.62,1.69,47242,0.0,1.0
2020-01-23,1.67,1.67,1.63,1.63,62891,1.67,1.67,1.63,1.63,62891,0.0,1.0
2020-01-24,1.61,1.66,1.61,1.65,10754,1.61,1.66,1.61,1.65,10754,0.0,1.0
2020-01-27,1.59,1.65,1.57,1.57,20280,1.59,1.65,1.57,1.57,20280,0.0,1.0
2020-01-28,1.65,1.701,1.59,1.6,72284,1.65,1.701,1.59,1.6,72284,0.0,1.0
2020-01-29,1.59,1.6228,1.56,1.615,27628,1.59,1.6228,1.56,1.615,27628,0.0,1.0
2020-01-30,1.61,1.61,1.56,1.6,5171,1.61,1.61,1.56,1.6,5171,0.0,1.0
2020-01-31,1.52,1.56,1.47,1.56,37291,1.52,1.56,1.47,1.56,37291,0.0,1.0
2020-02-03,1.6,1.61,1.52,1.52,40656,1.6,1.61,1.52,1.52,40656,0.0,1.0
2020-02-04,1.61,1.67,1.61,1.65,12919,1.61,1.67,1.61,1.65,12919,0.0,1.0
2020-02-05,1.5892,1.62,1.5892,1.6,11603,1.5892,1.62,1.5892,1.6,11603,0.0,1.0
2020-02-06,1.55,1.66,1.5477,1.58,30997,1.55,1.66,1.5477,1.58,30997,0.0,1.0
2020-02-07,1.55,1.65,1.53,1.58,20410,1.55,1.65,1.53,1.58,20410,0.0,1.0
2020-02-10,1.6,1.6,1.57,1.58,15762,1.6,1.6,1.57,1.58,15762,0.0,1.0
2020-02-11,1.6357,1.6357,1.6,1.6033,18564,1.6357,1.6357,1.6,1.6033,18564,0.0,1.0
2020-02-12,1.8698,1.93,1.639,1.64,257610,1.8698,1.93,1.639,1.64,257610,0.0,1.0
2020-02-13,1.97,2.0,1.9,1.99,59718,1.97,2.0,1.9,1.99,59718,0.0,1.0
2020-02-14,2.1245,2.15,1.97,1.97,59762,2.1245,2.15,1.97,1.97,59762,0.0,1.0
2020-02-18,2.35,2.49,2.12,2.23,166809,2.35,2.49,2.12,2.23,166809,0.0,1.0
2020-02-19,2.07,2.35,1.88,2.34,89131,2.07,2.35,1.88,2.34,89131,0.0,1.0
2020-02-20,2.18,2.25,2.0527,2.11,32344,2.18,2.25,2.0527,2.11,32344,0.0,1.0
2020-02-21,2.15,2.25,2.14,2.23,55108,2.15,2.25,2.14,2.23,55108,0.0,1.0
2020-02-24,2.14,2.2,2.02,2.1,62211,2.14,2.2,2.02,2.1,62211,0.0,1.0
2020-02-25,1.91,2.12,1.91,2.12,54493,1.91,2.12,1.91,2.12,54493,0.0,1.0
2020-02-26,1.96,2.0774,1.8763,1.89,31793,1.96,2.0774,1.8763,1.89,31793,0.0,1.0
2020-02-27,2.06,2.09,1.696,1.9,95231,2.06,2.09,1.696,1.9,95231,0.0,1.0
2020-02-28,2.05,2.1,1.9703,2.04,45729,2.05,2.1,1.9703,2.04,45729,0.0,1.0
2020-03-02,2.04,2.12,2.0,2.02,52607,2.04,2.12,2.0,2.02,52607,0.0,1.0
2020-03-03,2.0,2.0201,1.95,2.01,32701,2.0,2.0201,1.95,2.01,32701,0.0,1.0
2020-03-04,2.0,2.1101,1.817,2.0,33004,2.0,2.1101,1.817,2.0,33004,0.0,1.0
2020-03-05,1.98,2.05,1.88,1.88,15856,1.98,2.05,1.88,1.88,15856,0.0,1.0
2020-03-06,1.9,1.99,1.8783,1.92,16588,1.9,1.99,1.8783,1.92,16588,0.0,1.0
2020-03-09,1.68,1.8051,1.65,1.71,53650,1.68,1.8051,1.65,1.71,53650,0.0,1.0
2020-03-10,1.64,1.7395,1.62,1.7,75516,1.64,1.7395,1.62,1.7,75516,0.0,1.0
2020-03-11,1.55,1.751,1.545,1.66,49224,1.55,1.751,1.545,1.66,49224,0.0,1.0
2020-03-12,1.31,1.52,1.293,1.52,98391,1.31,1.52,1.293,1.52,98391,0.0,1.0
2020-03-13,1.26,1.3,1.25,1.29,95686,1.26,1.3,1.25,1.29,95686,0.0,1.0
2020-03-16,1.19,1.58,1.15,1.25,48559,1.19,1.58,1.15,1.25,48559,0.0,1.0
2020-03-17,1.365,1.45,1.2,1.2,47674,1.365,1.45,1.2,1.2,47674,0.0,1.0
2020-03-18,1.21,1.399,1.15,1.3,51644,1.21,1.399,1.15,1.3,51644,0.0,1.0
2020-03-19,1.24,1.33,1.18,1.26,63661,1.24,1.33,1.18,1.26,63661,0.0,1.0
2020-03-20,1.26,1.3411,1.25,1.25,21989,1.26,1.3411,1.25,1.25,21989,0.0,1.0
2020-03-23,1.21,1.2973,1.12,1.22,35714,1.21,1.2973,1.12,1.22,35714,0.0,1.0
2020-03-24,1.29,1.35,1.19,1.19,39456,1.29,1.35,1.19,1.19,39456,0.0,1.0
2020-03-25,1.3,1.36,1.28,1.29,34808,1.3,1.36,1.28,1.29,34808,0.0,1.0
2020-03-26,1.3433,1.49,1.2965,1.3,42329,1.3433,1.49,1.2965,1.3,42329,0.0,1.0
2020-03-27,1.2923,1.37,1.25,1.34,16428,1.2923,1.37,1.25,1.34,16428,0.0,1.0
2020-03-30,1.26,1.38,1.25,1.26,39338,1.26,1.38,1.25,1.26,39338,0.0,1.0
2020-03-31,1.4,1.42,1.27,1.28,45465,1.4,1.42,1.27,1.28,45465,0.0,1.0
2020-04-01,1.32,1.3787,1.25,1.3787,24020,1.32,1.3787,1.25,1.3787,24020,0.0,1.0
2020-04-02,1.32,1.36,1.3,1.34,11573,1.32,1.36,1.3,1.34,11573,0.0,1.0
2020-04-03,1.36,1.37,1.29,1.29,48138,1.36,1.37,1.29,1.29,48138,0.0,1.0
2020-04-06,1.42,1.48,1.3493,1.3493,10473,1.42,1.48,1.3493,1.3493,10473,0.0,1.0
2020-04-07,1.58,1.65,1.41,1.43,33279,1.58,1.65,1.41,1.43,33279,0.0,1.0
2020-04-08,1.57,1.64,1.57,1.64,13145,1.57,1.64,1.57,1.64,13145,0.0,1.0
2020-04-09,1.63,1.81,1.57,1.57,26732,1.63,1.81,1.57,1.57,26732,0.0,1.0
2020-04-13,1.66,1.6899,1.5959,1.6899,3573,1.66,1.6899,1.5959,1.6899,3573,0.0,1.0
2020-04-14,1.62,1.65,1.6008,1.6008,11000,1.62,1.65,1.6008,1.6008,11000,0.0,1.0
2020-04-15,1.5,1.59,1.48,1.56,21328,1.5,1.59,1.48,1.56,21328,0.0,1.0
2020-04-16,1.48,1.56,1.43,1.49,16683,1.48,1.56,1.43,1.49,16683,0.0,1.0
2020-04-17,1.43,1.52,1.42,1.47,11135,1.43,1.52,1.42,1.47,11135,0.0,1.0
2020-04-20,1.36,1.4997,1.31,1.45,29760,1.36,1.4997,1.31,1.45,29760,0.0,1.0
2020-04-21,1.32,1.4,1.3,1.39,16326,1.32,1.4,1.3,1.39,16326,0.0,1.0
2020-04-22,1.31,1.39,1.3,1.39,31265,1.31,1.39,1.3,1.39,31265,0.0,1.0
2020-04-23,1.37,1.45,1.35,1.35,12665,1.37,1.45,1.35,1.35,12665,0.0,1.0
2020-04-24,1.39,1.54,1.36,1.54,21398,1.39,1.54,1.36,1.54,21398,0.0,1.0
2020-04-27,1.39,1.4,1.36,1.4,15079,1.39,1.4,1.36,1.4,15079,0.0,1.0
2020-04-28,1.63,2.25,1.53,2.17,11001665,1.63,2.25,1.53,2.17,11001665,0.0,1.0
2020-04-29,1.61,1.6514,1.51,1.58,567543,1.61,1.6514,1.51,1.58,567543,0.0,1.0
2020-04-30,1.65,1.67,1.4973,1.55,336433,1.65,1.67,1.4973,1.55,336433,0.0,1.0
2020-05-01,1.56,1.6,1.4,1.6,165459,1.56,1.6,1.4,1.6,165459,0.0,1.0
2020-05-04,1.52,1.65,1.5008,1.56,92675,1.52,1.65,1.5008,1.56,92675,0.0,1.0
2020-05-05,1.59,1.74,1.52,1.52,120615,1.59,1.74,1.52,1.52,120615,0.0,1.0
2020-05-06,1.59,1.61,1.54,1.61,63104,1.59,1.61,1.54,1.61,63104,0.0,1.0
2020-05-07,1.62,1.6233,1.5627,1.58,51281,1.62,1.6233,1.5627,1.58,51281,0.0,1.0
2020-05-08,1.7,1.72,1.58,1.7,440959,1.7,1.72,1.58,1.7,440959,0.0,1.0
2020-05-11,1.68,1.75,1.63,1.7,132876,1.68,1.75,1.63,1.7,132876,0.0,1.0
2020-05-12,2.15,2.17,1.8,1.8,1308586,2.15,2.17,1.8,1.8,1308586,0.0,1.0
2020-05-13,2.14,2.445,2.07,2.09,999986,2.14,2.445,2.07,2.09,999986,0.0,1.0
2020-05-14,1.94,2.08,1.92,2.08,275958,1.94,2.08,1.92,2.08,275958,0.0,1.0
2020-05-15,2.0,2.08,1.88,1.9,123442,2.0,2.08,1.88,1.9,123442,0.0,1.0
2020-05-18,2.11,2.21,2.0304,2.07,128743,2.11,2.21,2.0304,2.07,128743,0.0,1.0
2020-05-19,2.13,2.19,2.001,2.14,160396,2.13,2.19,2.001,2.14,160396,0.0,1.0
2020-05-20,2.25,2.25,2.02,2.12,143526,2.25,2.25,2.02,2.12,143526,0.0,1.0
2020-05-21,2.16,2.25,2.02,2.24,90609,2.16,2.25,2.02,2.24,90609,0.0,1.0
2020-05-22,2.08,2.2,2.03,2.12,174092,2.08,2.2,2.03,2.12,174092,0.0,1.0
2020-05-26,2.18,2.25,2.1,2.1,199959,2.18,2.25,2.1,2.1,199959,0.0,1.0
2020-05-27,2.25,2.29,2.18,2.18,101070,2.25,2.29,2.18,2.18,101070,0.0,1.0
2020-05-28,2.48,2.78,2.25,2.25,615417,2.48,2.78,2.25,2.25,615417,0.0,1.0
2020-05-29,2.62,2.66,2.42,2.5,214741,2.62,2.66,2.42,2.5,214741,0.0,1.0
2020-06-01,2.92,2.985,2.55,2.5745,414664,2.92,2.985,2.55,2.5745,414664,0.0,1.0
2020-06-02,3.16,3.24,3.0,3.05,550253,3.16,3.24,3.0,3.05,550253,0.0,1.0
2020-06-03,2.92,3.31,2.86,3.13,397485,2.92,3.31,2.86,3.13,397485,0.0,1.0
2020-06-04,2.97,3.0999,2.77,2.89,241745,2.97,3.0999,2.77,2.89,241745,0.0,1.0
2020-06-05,2.99,3.12,2.99,3.05,141473,2.99,3.12,2.99,3.05,141473,0.0,1.0
2020-06-08,3.05,3.17,2.9899,3.13,182441,3.05,3.17,2.9899,3.13,182441,0.0,1.0
2020-06-09,3.23,3.29,3.05,3.05,225784,3.23,3.29,3.05,3.05,225784,0.0,1.0
2020-06-10,3.2,3.27,3.07,3.24,99276,3.2,3.27,3.07,3.24,99276,0.0,1.0
2020-06-11,2.92,3.2,2.86,3.0,298790,2.92,3.2,2.86,3.0,298790,0.0,1.0
2020-06-12,2.9,3.04,2.87,2.87,108376,2.9,3.04,2.87,2.87,108376,0.0,1.0
2020-06-15,2.8,2.88,2.6114,2.88,167992,2.8,2.88,2.6114,2.88,167992,0.0,1.0
2020-06-16,2.98,3.2,2.98,3.0,146657,2.98,3.2,2.98,3.0,146657,0.0,1.0
2020-06-17,3.09,3.25,3.02,3.05,214729,3.09,3.25,3.02,3.05,214729,0.0,1.0
2020-06-18,3.09,3.13,3.04,3.13,118619,3.09,3.13,3.04,3.13,118619,0.0,1.0
2020-06-19,3.24,3.3,3.1,3.11,251201,3.24,3.3,3.1,3.11,251201,0.0,1.0
2020-06-22,3.48,3.53,3.15,3.3,368856,3.48,3.53,3.15,3.3,368856,0.0,1.0
2020-06-23,4.0,4.14,3.51,3.65,734340,4.0,4.14,3.51,3.65,734340,0.0,1.0
2020-06-24,3.83,4.1,3.35,4.1,454634,3.83,4.1,3.35,4.1,454634,0.0,1.0
2020-06-25,3.7,3.83,3.56,3.58,134785,3.7,3.83,3.56,3.58,134785,0.0,1.0
2020-06-26,3.62,3.7599,3.4501,3.66,200137,3.62,3.7599,3.4501,3.66,200137,0.0,1.0
2020-06-29,3.52,3.83,3.47,3.69,270900,3.52,3.83,3.47,3.69,270900,0.0,1.0
2020-06-30,3.75,3.925,3.57,3.58,295500,3.75,3.925,3.57,3.58,295500,0.0,1.0
2020-07-01,3.7,3.83,3.585,3.71,231900,3.7,3.83,3.585,3.71,231900,0.0,1.0
2020-07-02,3.62,3.77,3.42,3.42,331300,3.62,3.77,3.42,3.42,331300,0.0,1.0
2020-07-06,3.57,3.79,3.49,3.67,235200,3.57,3.79,3.49,3.67,235200,0.0,1.0
2020-07-07,4.35,4.5,3.63,3.77,936200,4.35,4.5,3.63,3.77,936200,0.0,1.0
2020-07-08,5.23,5.32,4.56,4.59,1779300,5.23,5.32,4.56,4.59,1779300,0.0,1.0
2020-07-09,5.31,5.47,5.11,5.11,476200,5.31,5.47,5.11,5.11,476200,0.0,1.0
2020-07-10,5.68,5.68,5.32,5.39,373800,5.68,5.68,5.32,5.39,373800,0.0,1.0
2020-07-13,4.48,5.78,4.12,5.73,1439600,4.48,5.78,4.12,5.73,1439600,0.0,1.0
2020-07-14,5.08,5.39,4.61,4.61,617200,5.08,5.39,4.61,4.61,617200,0.0,1.0
2020-07-15,4.84,5.31,4.54,5.15,428000,4.84,5.31,4.54,5.15,428000,0.0,1.0
2020-07-16,4.95,5.08,4.83,4.89,143900,4.95,5.08,4.83,4.89,143900,0.0,1.0
2020-07-17,4.91,5.05,4.85,4.93,174700,4.91,5.05,4.85,4.93,174700,0.0,1.0
2020-07-20,4.8,4.97,4.65,4.88,185954,4.8,4.97,4.65,4.88,185954,0.0,1.0
2020-07-21,5.35,5.6,4.8,4.8,644474,5.35,5.6,4.8,4.8,644474,0.0,1.0
2020-07-22,5.13,5.76,4.93,5.44,545793,5.13,5.76,4.93,5.44,545793,0.0,1.0
2020-07-23,4.96,5.19,4.92,5.02,319849,4.96,5.19,4.92,5.02,319849,0.0,1.0
2020-07-24,4.96,4.99,4.7,4.98,205647,4.96,4.99,4.7,4.98,205647,0.0,1.0
2020-07-27,4.76,5.13,4.75,5.0,253032,4.76,5.13,4.75,5.0,253032,0.0,1.0
2020-07-28,4.78,4.96,4.73,4.77,162459,4.78,4.96,4.73,4.77,162459,0.0,1.0
2020-07-29,4.89,4.94,4.76,4.76,114080,4.89,4.94,4.76,4.76,114080,0.0,1.0
2020-07-30,5.09,5.19,4.82,4.83,174983,5.09,5.19,4.82,4.83,174983,0.0,1.0
2020-07-31,4.63,5.09,4.57,5.09,278740,4.63,5.09,4.57,5.09,278740,0.0,1.0
2020-08-03,4.54,4.85,4.1501,4.57,442132,4.54,4.85,4.1501,4.57,442132,0.0,1.0
2020-08-04,4.67,4.73,4.41,4.47,163359,4.67,4.73,4.41,4.47,163359,0.0,1.0
2020-08-05,3.99,4.8,3.8,4.8,928567,3.99,4.8,3.8,4.8,928567,0.0,1.0
2020-08-06,4.27,4.39,4.1,4.1,349204,4.27,4.39,4.1,4.1,349204,0.0,1.0
2020-08-07,4.39,4.5,4.1533,4.27,263979,4.39,4.5,4.1533,4.27,263979,0.0,1.0
2020-08-10,4.34,4.46,4.2,4.45,244448,4.34,4.46,4.2,4.45,244448,0.0,1.0
2020-08-11,4.18,4.33,4.0411,4.33,235237,4.18,4.33,4.0411,4.33,235237,0.0,1.0
2020-08-12,4.29,4.37,4.17,4.2,171845,4.29,4.37,4.17,4.2,171845,0.0,1.0
2020-08-13,4.37,4.46,4.22,4.22,109157,4.37,4.46,4.22,4.22,109157,0.0,1.0
2020-08-14,4.16,4.35,4.08,4.35,179212,4.16,4.35,4.08,4.35,179212,0.0,1.0
2020-08-17,3.93,4.2,3.9,4.16,174379,3.93,4.2,3.9,4.16,174379,0.0,1.0
2020-08-18,3.92,4.06,3.91,3.96,119463,3.92,4.06,3.91,3.96,119463,0.0,1.0
2020-08-19,3.95,4.15,3.885,3.92,200108,3.95,4.15,3.885,3.92,200108,0.0,1.0
2020-08-20,3.85,3.9,3.6,3.75,220285,3.85,3.9,3.6,3.75,220285,0.0,1.0
2020-08-21,3.44,3.83,3.37,3.77,520395,3.44,3.83,3.37,3.77,520395,0.0,1.0
2020-08-24,3.58,3.78,3.41,3.41,251713,3.58,3.78,3.41,3.41,251713,0.0,1.0
2020-08-25,3.51,3.68,3.41,3.56,116136,3.51,3.68,3.41,3.56,116136,0.0,1.0
2020-08-26,3.59,3.76,3.5,3.5,150401,3.59,3.76,3.5,3.5,150401,0.0,1.0
2020-08-27,3.68,3.76,3.56,3.66,116358,3.68,3.76,3.56,3.66,116358,0.0,1.0
2020-08-28,3.73,3.79,3.6,3.68,126877,3.73,3.79,3.6,3.68,126877,0.0,1.0
2020-08-31,3.63,3.76,3.5,3.74,132418,3.63,3.76,3.5,3.74,132418,0.0,1.0
2020-09-01,3.67,3.75,3.5,3.61,119490,3.67,3.75,3.5,3.61,119490,0.0,1.0
2020-09-02,3.82,3.88,3.62,3.67,165719,3.82,3.88,3.62,3.67,165719,0.0,1.0
2020-09-03,3.64,3.82,3.56,3.78,199512,3.64,3.82,3.56,3.78,199512,0.0,1.0
2020-09-04,3.35,3.65,3.32,3.62,313685,3.35,3.65,3.32,3.62,313685,0.0,1.0
2020-09-08,3.14,3.4102,3.14,3.35,130011,3.14,3.4102,3.14,3.35,130011,0.0,1.0
2020-09-09,3.17,3.25,3.13,3.15,119442,3.17,3.25,3.13,3.15,119442,0.0,1.0
2020-09-10,3.45,3.65,3.2538,3.28,232737,3.45,3.65,3.2538,3.28,232737,0.0,1.0
2020-09-11,3.31,3.52,3.16,3.45,153843,3.31,3.52,3.16,3.45,153843,0.0,1.0
2020-09-14,3.29,3.36,3.215,3.34,75558,3.29,3.36,3.215,3.34,75558,0.0,1.0
2020-09-15,3.17,3.35,3.14,3.31,125457,3.17,3.35,3.14,3.31,125457,0.0,1.0
2020-09-16,3.14,3.22,3.11,3.15,91955,3.14,3.22,3.11,3.15,91955,0.0,1.0
2020-09-17,3.04,3.1672,3.0,3.15,134139,3.04,3.1672,3.0,3.15,134139,0.0,1.0
2020-09-18,3.04,3.1555,2.97,3.04,142980,3.04,3.1555,2.97,3.04,142980,0.0,1.0
2020-09-21,2.92,3.05,2.89,3.05,127318,2.92,3.05,2.89,3.05,127318,0.0,1.0
2020-09-22,2.77,3.01,2.74,2.9,118908,2.77,3.01,2.74,2.9,118908,0.0,1.0
2020-09-23,2.85,3.04,2.73,2.88,277234,2.85,3.04,2.73,2.88,277234,0.0,1.0
2020-09-24,2.87,2.97,2.8,2.9,147483,2.87,2.97,2.8,2.9,147483,0.0,1.0
2020-09-25,2.87,2.97,2.82,2.87,126470,2.87,2.97,2.82,2.87,126470,0.0,1.0
2020-09-28,3.01,3.04,2.92,2.92,113237,3.01,3.04,2.92,2.92,113237,0.0,1.0
2020-09-29,2.95,3.01,2.93,3.0,82896,2.95,3.01,2.93,3.0,82896,0.0,1.0
2020-09-30,2.87,3.0058,2.84,2.95,220874,2.87,3.0058,2.84,2.95,220874,0.0,1.0
2020-10-01,2.83,2.93,2.83,2.87,98853,2.83,2.93,2.83,2.87,98853,0.0,1.0
2020-10-02,2.73,2.87,2.68,2.79,138426,2.73,2.87,2.68,2.79,138426,0.0,1.0
2020-10-05,3.08,3.15,2.74,2.79,451666,3.08,3.15,2.74,2.79,451666,0.0,1.0
2020-10-06,3.52,3.7,3.08,3.279,649465,3.52,3.7,3.08,3.279,649465,0.0,1.0
2020-10-07,4.1,4.5,3.63,3.76,984846,4.1,4.5,3.63,3.76,984846,0.0,1.0
2020-10-08,3.93,4.42,3.65,4.4,551975,3.93,4.42,3.65,4.4,551975,0.0,1.0
2020-10-09,3.78,3.93,3.72,3.89,130914,3.78,3.93,3.72,3.89,130914,0.0,1.0
2020-10-12,3.67,3.88,3.6,3.76,197851,3.67,3.88,3.6,3.76,197851,0.0,1.0
2020-10-13,3.88,3.98,3.5,3.67,208147,3.88,3.98,3.5,3.67,208147,0.0,1.0
2020-10-14,3.82,4.04,3.75,3.96,199390,3.82,4.04,3.75,3.96,199390,0.0,1.0
2020-10-15,4.28,4.35,3.59,3.59,384204,4.28,4.35,3.59,3.59,384204,0.0,1.0
2020-10-16,4.45,4.939,4.35,4.35,562222,4.45,4.939,4.35,4.35,562222,0.0,1.0
2020-10-19,4.36,4.84,4.23,4.69,527637,4.36,4.84,4.23,4.69,527637,0.0,1.0
2020-10-20,4.43,4.48,4.1,4.35,211965,4.43,4.48,4.1,4.35,211965,0.0,1.0
2020-10-21,4.19,4.57,4.07,4.44,195353,4.19,4.57,4.07,4.44,195353,0.0,1.0
2020-10-22,4.12,4.2299,3.99,4.19,136308,4.12,4.2299,3.99,4.19,136308,0.0,1.0
2020-10-23,4.37,4.39,4.17,4.22,232428,4.37,4.39,4.17,4.22,232428,0.0,1.0
2020-10-26,4.15,4.41,3.94,4.36,166405,4.15,4.41,3.94,4.36,166405,0.0,1.0
2020-10-27,4.12,4.25,3.92,4.15,177003,4.12,4.25,3.92,4.15,177003,0.0,1.0
2020-10-28,3.87,4.06,3.75,4.06,194047,3.87,4.06,3.75,4.06,194047,0.0,1.0
2020-10-29,3.91,3.95,3.64,3.94,163495,3.91,3.95,3.64,3.94,163495,0.0,1.0
2020-10-30,3.72,3.9,3.71,3.75,138510,3.72,3.9,3.71,3.75,138510,0.0,1.0
2020-11-02,3.91,3.94,3.75,3.8,82517,3.91,3.94,3.75,3.8,82517,0.0,1.0
2020-11-03,4.1,4.1,3.94,4.02,115308,4.1,4.1,3.94,4.02,115308,0.0,1.0
2020-11-04,3.4,3.98,3.35,3.75,516887,3.4,3.98,3.35,3.75,516887,0.0,1.0
2020-11-05,3.22,3.8,3.1207,3.71,625343,3.22,3.8,3.1207,3.71,625343,0.0,1.0
2020-11-06,3.2,3.41,3.03,3.25,323900,3.2,3.41,3.03,3.25,323900,0.0,1.0
2020-11-09,3.2,3.5011,3.18,3.49,357615,3.2,3.5011,3.18,3.49,357615,0.0,1.0
2020-11-10,3.36,3.45,3.185,3.21,169696,3.36,3.45,3.185,3.21,169696,0.0,1.0
2020-11-11,3.34,3.48,3.26,3.38,64283,3.34,3.48,3.26,3.38,64283,0.0,1.0
2020-11-12,3.34,3.425,3.27,3.38,71550,3.34,3.425,3.27,3.38,71550,0.0,1.0
2020-11-13,3.59,3.65,3.26,3.36,241917,3.59,3.65,3.26,3.36,241917,0.0,1.0
2020-11-16,3.71,3.75,3.45,3.6,211953,3.71,3.75,3.45,3.6,211953,0.0,1.0
2020-11-17,3.91,4.0663,3.76,3.76,346407,3.91,4.0663,3.76,3.76,346407,0.0,1.0
2020-11-18,3.83,4.02,3.81,4.0,140768,3.83,4.02,3.81,4.0,140768,0.0,1.0
2020-11-19,4.2,4.25,3.83,3.83,469155,4.2,4.25,3.83,3.83,469155,0.0,1.0
2020-11-20,4.67,4.92,4.33,4.39,2032848,4.67,4.92,4.33,4.39,2032848,0.0,1.0
2020-11-23,4.87,4.92,4.37,4.89,876300,4.87,4.92,4.37,4.89,876300,0.0,1.0
2020-11-24,5.07,5.56,4.87,5.215,1285539,5.07,5.56,4.87,5.215,1285539,0.0,1.0
2020-11-25,4.77,5.0,4.61,4.99,398587,4.77,5.0,4.61,4.99,398587,0.0,1.0
2020-11-27,4.82,5.09,4.74,4.75,256552,4.82,5.09,4.74,4.75,256552,0.0,1.0
2020-11-30,4.66,4.9654,4.54,4.92,268995,4.66,4.9654,4.54,4.92,268995,0.0,1.0
2020-12-01,4.49,4.75,4.4,4.75,245189,4.49,4.75,4.4,4.75,245189,0.0,1.0
2020-12-02,4.35,4.7544,4.32,4.7544,288825,4.35,4.7544,4.32,4.7544,288825,0.0,1.0
2020-12-03,4.22,4.47,4.22,4.37,143059,4.22,4.47,4.22,4.37,143059,0.0,1.0
2020-12-04,4.35,4.44,4.1,4.25,256967,4.35,4.44,4.1,4.25,256967,0.0,1.0
2020-12-07,4.09,4.4209,4.04,4.38,203210,4.09,4.4209,4.04,4.38,203210,0.0,1.0
2020-12-08,4.17,4.29,3.9722,4.15,239773,4.17,4.29,3.9722,4.15,239773,0.0,1.0
2020-12-09,3.86,4.27,3.85,4.17,329467,3.86,4.27,3.85,4.17,329467,0.0,1.0
2020-12-10,3.98,4.0696,3.86,3.89,207387,3.98,4.0696,3.86,3.89,207387,0.0,1.0
2020-12-11,3.87,4.1886,3.75,3.97,227941,3.87,4.1886,3.75,3.97,227941,0.0,1.0
2020-12-14,3.95,4.17,3.85,3.9,212201,3.95,4.17,3.85,3.9,212201,0.0,1.0
2020-12-15,4.26,4.34,3.96,3.98,389815,4.26,4.34,3.96,3.98,389815,0.0,1.0
2020-12-16,4.21,4.46,4.12,4.37,209112,4.21,4.46,4.12,4.37,209112,0.0,1.0
2020-12-17,4.12,4.37,4.06,4.3,153629,4.12,4.37,4.06,4.3,153629,0.0,1.0
2020-12-18,4.33,4.5636,4.13,4.14,362609,4.33,4.5636,4.13,4.14,362609,0.0,1.0
2020-12-21,4.4,4.46,4.16,4.16,183247,4.4,4.46,4.16,4.16,183247,0.0,1.0
2020-12-22,5.4,5.6,4.5666,4.5924,1010514,5.4,5.6,4.5666,4.5924,1010514,0.0,1.0
2020-12-23,5.85,6.32,5.52,5.8,1791215,5.85,6.32,5.52,5.8,1791215,0.0,1.0
2020-12-24,6.01,6.3,5.88,6.29,638169,6.01,6.3,5.88,6.29,638169,0.0,1.0
2020-12-28,8.75,8.85,6.2,6.22,4562246,8.75,8.85,6.2,6.22,4562246,0.0,1.0
2020-12-29,7.725,7.91,6.58,7.66,1942690,7.725,7.91,6.58,7.66,1942690,0.0,1.0
2020-12-30,8.09,8.54,7.6,7.66,3205041,8.09,8.54,7.6,7.66,3205041,0.0,1.0
2020-12-31,7.93,8.4,7.65,8.185,513450,7.93,8.4,7.65,8.185,513450,0.0,1.0
2021-01-04,7.9,8.53,7.66,8.06,798781,7.9,8.53,7.66,8.06,798781,0.0,1.0
2021-01-05,7.33,8.2,7.22,8.02,690298,7.33,8.2,7.22,8.02,690298,0.0,1.0
2021-01-06,8.27,9.0485,7.77,8.0,1457308,8.27,9.0485,7.77,8.0,1457308,0.0,1.0
2021-01-07,9.46,9.6,8.33,9.0,1169341,9.46,9.6,8.33,9.0,1169341,0.0,1.0
2021-01-08,8.87,10.5,8.8,9.83,1427225,8.87,10.5,8.8,9.83,1427225,0.0,1.0
2021-01-11,9.05,9.16,8.0,8.301,880568,9.05,9.16,8.0,8.301,880568,0.0,1.0
2021-01-12,8.9,9.39,8.53,9.22,583179,8.9,9.39,8.53,9.22,583179,0.0,1.0
2021-01-13,8.62,8.97,8.48,8.95,444739,8.62,8.97,8.48,8.95,444739,0.0,1.0
2021-01-14,8.07,8.8,8.07,8.76,544569,8.07,8.8,8.07,8.76,544569,0.0,1.0
2021-01-15,8.3,8.52,7.71,8.17,546415,8.3,8.52,7.71,8.17,546415,0.0,1.0
2021-01-19,8.29,8.79,7.99,8.7,645740,8.29,8.79,7.99,8.7,645740,0.0,1.0
2021-01-20,10.37,10.44,8.27,8.27,1726512,10.37,10.44,8.27,8.27,1726512,0.0,1.0
2021-01-21,10.49,10.85,9.54,10.2,1026715,10.49,10.85,9.54,10.2,1026715,0.0,1.0
2021-01-22,8.98,9.21,8.5,9.12,1598659,8.98,9.21,8.5,9.12,1598659,0.0,1.0
2021-01-25,11.18,12.89,10.31,11.26,3412747,11.18,12.89,10.31,11.26,3412747,0.0,1.0
2021-01-26,11.55,12.44,10.82,11.71,1751703,11.55,12.44,10.82,11.71,1751703,0.0,1.0
2021-01-27,10.12,11.48,9.9,10.29,1253845,10.12,11.48,9.9,10.29,1253845,0.0,1.0
2021-01-28,9.9,10.27,9.4,9.9,727718,9.9,10.27,9.4,9.9,727718,0.0,1.0
2021-01-29,8.81,9.99,8.61,9.83,883959,8.81,9.99,8.61,9.83,883959,0.0,1.0
2021-02-01,9.68,9.68,8.81,9.0,654867,9.68,9.68,8.81,9.0,654867,0.0,1.0
2021-02-02,9.45,9.8,9.3328,9.35,398868,9.45,9.8,9.3328,9.35,398868,0.0,1.0
2021-02-03,10.22,10.3799,9.37,9.65,572820,10.22,10.3799,9.37,9.65,572820,0.0,1.0
2021-02-04,9.81,10.64,9.52,10.5,503200,9.81,10.64,9.52,10.5,503200,0.0,1.0
2021-02-05,10.93,11.23,9.7411,10.08,834174,10.93,11.23,9.7411,10.08,834174,0.0,1.0
2021-02-08,11.01,11.4399,10.43,11.35,554151,11.01,11.4399,10.43,11.35,554151,0.0,1.0
2021-02-09,10.62,11.17,10.5,11.17,602051,10.62,11.17,10.5,11.17,602051,0.0,1.0
2021-02-10,10.01,11.06,9.94,10.76,575584,10.01,11.06,9.94,10.76,575584,0.0,1.0
2021-02-11,9.7,10.3476,9.23,10.14,555182,9.7,10.3476,9.23,10.14,555182,0.0,1.0
2021-02-12,9.82,10.02,9.51,9.77,317717,9.82,10.02,9.51,9.77,317717,0.0,1.0
2021-02-16,10.17,10.58,9.88,10.0,547431,10.17,10.58,9.88,10.0,547431,0.0,1.0
2021-02-17,9.29,9.88,9.0,9.84,485120,9.29,9.88,9.0,9.84,485120,0.0,1.0
2021-02-18,8.63,9.0,8.55,9.0,407884,8.63,9.0,8.55,9.0,407884,0.0,1.0
2021-02-19,9.14,9.56,9.0,9.07,441942,9.14,9.56,9.0,9.07,441942,0.0,1.0
2021-02-22,8.46,9.005,8.36,9.0,380916,8.46,9.005,8.36,9.0,380916,0.0,1.0
2021-02-23,8.37,8.45,7.3073,8.22,485859,8.37,8.45,7.3073,8.22,485859,0.0,1.0
2021-02-24,8.5,8.87,8.0,8.32,314568,8.5,8.87,8.0,8.32,314568,0.0,1.0
2021-02-25,7.94,8.69,7.51,8.39,484635,7.94,8.69,7.51,8.39,484635,0.0,1.0
2021-02-26,6.99,7.92,6.41,7.76,1233943,6.99,7.92,6.41,7.76,1233943,0.0,1.0
2021-03-01,7.59,7.72,7.16,7.37,367779,7.59,7.72,7.16,7.37,367779,0.0,1.0
2021-03-02,6.98,7.5719,6.93,7.55,394775,6.98,7.5719,6.93,7.55,394775,0.0,1.0
2021-03-03,6.82,7.12,6.42,7.04,557741,6.82,7.12,6.42,7.04,557741,0.0,1.0
2021-03-04,6.25,6.94,5.7,6.65,547640,6.25,6.94,5.7,6.65,547640,0.0,1.0
2021-03-05,6.19,6.82,5.2,6.44,572777,6.19,6.82,5.2,6.44,572777,0.0,1.0
2021-03-08,5.9,6.37,5.86,6.29,327164,5.9,6.37,5.86,6.29,327164,0.0,1.0
2021-03-09,6.1,6.2921,5.9,5.9,477069,6.1,6.2921,5.9,5.9,477069,0.0,1.0
2021-03-10,6.34,6.8,6.04,6.5,705471,6.34,6.8,6.04,6.5,705471,0.0,1.0
2021-03-11,6.19,6.52,5.83,6.51,1099869,6.19,6.52,5.83,6.51,1099869,0.0,1.0
2021-03-12,6.02,6.11,5.8869,6.01,548663,6.02,6.11,5.8869,6.01,548663,0.0,1.0
2021-03-15,5.99,6.39,5.92,6.09,607314,5.99,6.39,5.92,6.09,607314,0.0,1.0
2021-03-16,5.73,6.13,5.7,6.13,950546,5.73,6.13,5.7,6.13,950546,0.0,1.0
2021-03-17,5.91,6.0709,5.57,5.7,520979,5.91,6.0709,5.57,5.7,520979,0.0,1.0
2021-03-18,5.65,6.11,5.61,5.73,699969,5.65,6.11,5.61,5.73,699969,0.0,1.0
2021-03-19,5.66,5.78,5.36,5.7,536296,5.66,5.78,5.36,5.7,536296,0.0,1.0
2021-03-22,5.56,5.69,5.44,5.66,338398,5.56,5.69,5.44,5.66,338398,0.0,1.0
2021-03-23,5.27,5.56,5.09,5.5,432879,5.27,5.56,5.09,5.5,432879,0.0,1.0
2021-03-24,5.06,5.46,5.0,5.35,494734,5.06,5.46,5.0,5.35,494734,0.0,1.0
2021-03-25,4.84,5.0,4.6242,4.76,834359,4.84,5.0,4.6242,4.76,834359,0.0,1.0
2021-03-26,5.09,5.12,4.86,4.91,353605,5.09,5.12,4.86,4.91,353605,0.0,1.0
2021-03-29,5.01,5.23,4.75,5.0,641039,5.01,5.23,4.75,5.0,641039,0.0,1.0
2021-03-30,6.13,6.35,5.07,5.11,2122954,6.13,6.35,5.07,5.11,2122954,0.0,1.0
2021-03-31,6.6,7.44,6.42,6.85,3697868,6.6,7.44,6.42,6.85,3697868,0.0,1.0
2021-04-01,6.19,7.15,6.11,6.65,1642006,6.19,7.15,6.11,6.65,1642006,0.0,1.0
2021-04-05,5.66,6.39,5.65,6.28,828852,5.66,6.39,5.65,6.28,828852,0.0,1.0
2021-04-06,6.41,6.43,5.71,5.82,1091928,6.41,6.43,5.71,5.82,1091928,0.0,1.0
2021-04-07,5.97,6.34,5.86,6.19,730689,5.97,6.34,5.86,6.19,730689,0.0,1.0
2021-04-08,6.02,6.09,5.75,6.02,350868,6.02,6.09,5.75,6.02,350868,0.0,1.0
2021-04-09,5.69,5.9863,5.66,5.91,395674,5.69,5.9863,5.66,5.91,395674,0.0,1.0
2021-04-12,5.34,5.64,5.2,5.63,649940,5.34,5.64,5.2,5.63,649940,0.0,1.0
2021-04-13,5.37,5.37,5.16,5.28,281167,5.37,5.37,5.16,5.28,281167,0.0,1.0
2021-04-14,5.3,5.7,5.23,5.38,386685,5.3,5.7,5.23,5.38,386685,0.0,1.0
2021-04-15,5.16,5.39,4.82,5.39,584782,5.16,5.39,4.82,5.39,584782,0.0,1.0
2021-04-16,5.23,5.33,5.07,5.18,301637,5.23,5.33,5.07,5.18,301637,0.0,1.0
2021-04-19,4.89,5.1754,4.77,5.17,385080,4.89,5.1754,4.77,5.17,385080,0.0,1.0
2021-04-20,4.83,4.96,4.61,4.89,505280,4.83,4.96,4.61,4.89,505280,0.0,1.0
2021-04-21,5.16,5.16,4.7,4.81,369356,5.16,5.16,4.7,4.81,369356,0.0,1.0
2021-04-22,5.27,5.67,5.16,5.2,401493,5.27,5.67,5.16,5.2,401493,0.0,1.0
2021-04-23,5.23,5.38,5.1201,5.35,348069,5.23,5.38,5.1201,5.35,348069,0.0,1.0
2021-04-26,5.67,5.72,5.31,5.36,334348,5.67,5.72,5.31,5.36,334348,0.0,1.0
2021-04-27,5.51,5.9,5.41,5.71,400640,5.51,5.9,5.41,5.71,400640,0.0,1.0
2021-04-28,5.61,5.62,5.27,5.46,157141,5.61,5.62,5.27,5.46,157141,0.0,1.0
2021-04-29,5.43,5.7,5.32,5.7,248527,5.43,5.7,5.32,5.7,248527,0.0,1.0
2021-04-30,5.17,5.57,5.17,5.32,218454,5.17,5.57,5.17,5.32,218454,0.0,1.0
2021-05-03,5.24,5.3,5.04,5.19,278669,5.24,5.3,5.04,5.19,278669,0.0,1.0
2021-05-04,4.97,5.13,4.77,5.13,537262,4.97,5.13,4.77,5.13,537262,0.0,1.0
2021-05-05,4.76,5.17,4.67,5.11,316692,4.76,5.17,4.67,5.11,316692,0.0,1.0
2021-05-06,4.6,4.8,4.46,4.76,276218,4.6,4.8,4.46,4.76,276218,0.0,1.0
2021-05-07,4.82,5.03,4.56,5.03,398679,4.82,5.03,4.56,5.03,398679,0.0,1.0
2021-05-10,4.44,4.85,4.38,4.79,285081,4.44,4.85,4.38,4.79,285081,0.0,1.0
2021-05-11,4.67,4.68,4.2,4.24,291116,4.67,4.68,4.2,4.24,291116,0.0,1.0
2021-05-12,4.37,4.7,4.28,4.61,371847,4.37,4.7,4.28,4.61,371847,0.0,1.0
2021-05-13,4.3,4.64,4.23,4.45,273998,4.3,4.64,4.23,4.45,273998,0.0,1.0
2021-05-14,4.38,4.55,4.3,4.36,293368,4.38,4.55,4.3,4.36,293368,0.0,1.0
2021-05-17,4.41,4.5,4.25,4.39,321349,4.41,4.5,4.25,4.39,321349,0.0,1.0
2021-05-18,4.23,4.39,4.1,4.39,358297,4.23,4.39,4.1,4.39,358297,0.0,1.0
2021-05-19,4.16,4.3,4.02,4.1,362976,4.16,4.3,4.02,4.1,362976,0.0,1.0
2021-05-20,4.37,4.4,4.05,4.17,570277,4.37,4.4,4.05,4.17,570277,0.0,1.0
2021-05-21,4.22,4.62,4.125,4.54,652939,4.22,4.62,4.125,4.54,652939,0.0,1.0
2021-05-24,4.13,4.3015,4.04,4.22,515935,4.13,4.3015,4.04,4.22,515935,0.0,1.0
2021-05-25,3.97,4.21,3.91,4.06,479040,3.97,4.21,3.91,4.06,479040,0.0,1.0
2021-05-26,4.27,4.28,4.0101,4.06,346709,4.27,4.28,4.0101,4.06,346709,0.0,1.0
2021-05-27,4.69,4.77,4.3101,4.34,511809,4.69,4.77,4.3101,4.34,511809,0.0,1.0
2021-05-28,4.72,4.7789,4.52,4.75,301785,4.72,4.7789,4.52,4.75,301785,0.0,1.0
2021-06-01,5.15,5.34,4.67,4.72,765964,5.15,5.34,4.67,4.72,765964,0.0,1.0
2021-06-02,4.88,5.27,4.76,5.25,468485,4.88,5.27,4.76,5.25,468485,0.0,1.0
2021-06-03,4.8,5.05,4.7,4.85,321211,4.8,5.05,4.7,4.85,321211,0.0,1.0
2021-06-04,4.67,4.88,4.61,4.82,272490,4.67,4.88,4.61,4.82,272490,0.0,1.0
2021-06-07,4.79,4.81,4.53,4.68,258190,4.79,4.81,4.53,4.68,258190,0.0,1.0
2021-06-08,4.85,4.975,4.72,4.94,308679,4.85,4.975,4.72,4.94,308679,0.0,1.0
2021-06-09,5.07,5.19,4.8,4.94,389687,5.07,5.19,4.8,4.94,389687,0.0,1.0
2021-06-10,4.63,5.12,4.61,5.1,401897,4.63,5.12,4.61,5.1,401897,0.0,1.0
2021-06-11,4.83,4.88,4.71,4.71,158389,4.83,4.88,4.71,4.71,158389,0.0,1.0
2021-06-14,4.67,4.8879,4.63,4.87,209202,4.67,4.8879,4.63,4.87,209202,0.0,1.0
2021-06-15,5.01,5.18,4.5,4.64,542562,5.01,5.18,4.5,4.64,542562,0.0,1.0
2021-06-16,4.66,5.06,4.57,5.06,411745,4.66,5.06,4.57,5.06,411745,0.0,1.0
2021-06-17,4.69,4.84,4.56,4.65,248279,4.69,4.84,4.56,4.65,248279,0.0,1.0
2021-06-18,4.46,4.7,4.45,4.61,380639,4.46,4.7,4.45,4.61,380639,0.0,1.0
2021-06-21,4.43,4.4901,4.35,4.48,151597,4.43,4.4901,4.35,4.48,151597,0.0,1.0
2021-06-22,4.58,4.61,4.37,4.44,175743,4.58,4.61,4.37,4.44,175743,0.0,1.0
2021-06-23,4.89,4.91,4.58,4.58,372232,4.89,4.91,4.58,4.58,372232,0.0,1.0
2021-06-24,4.96,5.0095,4.76,4.91,407615,4.96,5.0095,4.76,4.91,407615,0.0,1.0
2021-06-25,4.92,5.07,4.88,4.97,325743,4.92,5.07,4.88,4.97,325743,0.0,1.0
2021-06-28,4.7,4.97,4.66,4.9,493143,4.7,4.97,4.66,4.9,493143,0.0,1.0
2021-06-29,4.72,4.825,4.53,4.7127,374761,4.72,4.825,4.53,4.7127,374761,0.0,1.0
2021-06-30,4.53,4.69,4.505,4.68,454892,4.53,4.69,4.505,4.68,454892,0.0,1.0
2021-07-01,4.55,4.6,4.45,4.6,123546,4.55,4.6,4.45,4.6,123546,0.0,1.0
2021-07-02,4.43,4.575,4.32,4.56,145222,4.43,4.575,4.32,4.56,145222,0.0,1.0
2021-07-06,4.43,4.4725,4.3232,4.42,152664,4.43,4.4725,4.3232,4.42,152664,0.0,1.0
2021-07-07,4.47,4.48,4.18,4.43,224504,4.47,4.48,4.18,4.43,224504,0.0,1.0
2021-07-08,4.38,4.5,4.21,4.29,181567,4.38,4.5,4.21,4.29,181567,0.0,1.0
2021-07-09,4.45,4.47,4.34,4.44,109422,4.45,4.47,4.34,4.44,109422,0.0,1.0
2021-07-12,4.39,4.46,4.33,4.41,113015,4.39,4.46,4.33,4.41,113015,0.0,1.0
2021-07-13,4.47,4.53,4.29,4.38,226056,4.47,4.53,4.29,4.38,226056,0.0,1.0
2021-07-14,4.29,4.49,4.15,4.49,331351,4.29,4.49,4.15,4.49,331351,0.0,1.0
2021-07-15,4.14,4.34,4.07,4.22,190979,4.14,4.34,4.07,4.22,190979,0.0,1.0
2021-07-16,4.0,4.17,4.0,4.17,131631,4.0,4.17,4.0,4.17,131631,0.0,1.0
2021-07-19,3.87,4.01,3.75,4.0,263862,3.87,4.01,3.75,4.0,263862,0.0,1.0
2021-07-20,4.04,4.13,3.814,3.91,179901,4.04,4.13,3.814,3.91,179901,0.0,1.0
2021-07-21,4.32,4.32,4.08,4.09,162199,4.32,4.32,4.08,4.09,162199,0.0,1.0
2021-07-22,4.14,4.3365,4.05,4.28,170811,4.14,4.3365,4.05,4.28,170811,0.0,1.0
2021-07-23,4.0,4.31,3.95,4.17,116251,4.0,4.31,3.95,4.17,116251,0.0,1.0
2021-07-26,3.91,4.08,3.8522,3.99,118898,3.91,4.08,3.8522,3.99,118898,0.0,1.0
2021-07-27,3.78,3.8999,3.67,3.88,279074,3.78,3.8999,3.67,3.88,279074,0.0,1.0
2021-07-28,3.84,3.8734,3.67,3.81,151545,3.84,3.8734,3.67,3.81,151545,0.0,1.0
2021-07-29,3.92,4.02,3.86,3.86,84998,3.92,4.02,3.86,3.86,84998,0.0,1.0
2021-07-30,3.8,3.97,3.8,3.89,86061,3.8,3.97,3.8,3.89,86061,0.0,1.0
2021-08-02,3.85,4.05,3.8001,3.84,144668,3.85,4.05,3.8001,3.84,144668,0.0,1.0
2021-08-03,3.76,3.96,3.72,3.83,139896,3.76,3.96,3.72,3.83,139896,0.0,1.0
2021-08-04,3.64,3.85,3.5285,3.82,326977,3.64,3.85,3.5285,3.82,326977,0.0,1.0
2021-08-05,3.81,3.8801,3.63,3.63,174181,3.81,3.8801,3.63,3.63,174181,0.0,1.0
2021-08-06,3.53,4.0,3.5,4.0,448459,3.53,4.0,3.5,4.0,448459,0.0,1.0
2021-08-09,3.96,4.06,3.45,3.5,375431,3.96,4.06,3.45,3.5,375431,0.0,1.0
2021-08-10,3.95,4.07,3.8701,3.93,126264,3.95,4.07,3.8701,3.93,126264,0.0,1.0
2021-08-11,3.83,3.9922,3.74,3.98,231926,3.83,3.9922,3.74,3.98,231926,0.0,1.0
2021-08-12,3.68,3.83,3.65,3.79,127236,3.68,3.83,3.65,3.79,127236,0.0,1.0
2021-08-13,3.42,3.7,3.4,3.7,234748,3.42,3.7,3.4,3.7,234748,0.0,1.0
2021-08-16,3.09,3.405,3.0,3.37,582114,3.09,3.405,3.0,3.37,582114,0.0,1.0
2021-08-17,3.2,3.2276,3.03,3.08,212562,3.2,3.2276,3.03,3.08,212562,0.0,1.0
2021-08-18,3.11,3.22,3.03,3.21,272975,3.11,3.22,3.03,3.21,272975,0.0,1.0
2021-08-19,3.06,3.13,3.01,3.07,259393,3.06,3.13,3.01,3.07,259393,0.0,1.0
2021-08-20,3.11,3.17,3.02,3.03,310879,3.11,3.17,3.02,3.03,310879,0.0,1.0
2021-08-23,3.1,3.26,3.06,3.16,361960,3.1,3.26,3.06,3.16,361960,0.0,1.0
2021-08-24,3.21,3.26,3.1,3.1,310096,3.21,3.26,3.1,3.1,310096,0.0,1.0
2021-08-25,3.16,3.2599,3.12,3.24,289324,3.16,3.2599,3.12,3.24,289324,0.0,1.0
2021-08-26,3.17,3.25,3.03,3.17,364913,3.17,3.25,3.03,3.17,364913,0.0,1.0
2021-08-27,3.31,3.42,3.1322,3.17,264863,3.31,3.42,3.1322,3.17,264863,0.0,1.0
2021-08-30,3.14,3.35,3.1,3.35,152918,3.14,3.35,3.1,3.35,152918,0.0,1.0
2021-08-31,3.2,3.2599,3.13,3.19,229084,3.2,3.2599,3.13,3.19,229084,0.0,1.0
2021-09-01,3.17,3.2387,3.13,3.21,118447,3.17,3.2387,3.13,3.21,118447,0.0,1.0
2021-09-02,3.24,3.25,3.1718,3.19,120441,3.24,3.25,3.1718,3.19,120441,0.0,1.0
2021-09-03,3.23,3.26,3.17,3.23,125331,3.23,3.26,3.17,3.23,125331,0.0,1.0
2021-09-07,3.15,3.32,3.15,3.22,144254,3.15,3.32,3.15,3.22,144254,0.0,1.0
2021-09-08,3.05,3.19,3.02,3.19,281035,3.05,3.19,3.02,3.19,281035,0.0,1.0
2021-09-09,2.93,3.07,2.93,3.01,304026,2.93,3.07,2.93,3.01,304026,0.0,1.0
2021-09-10,2.96,3.06,2.93,2.93,233601,2.96,3.06,2.93,2.93,233601,0.0,1.0
2021-09-13,3.07,3.2,2.93,3.0,292775,3.07,3.2,2.93,3.0,292775,0.0,1.0
2021-09-14,3.05,3.146,3.02,3.08,141850,3.05,3.146,3.02,3.08,141850,0.0,1.0
2021-09-15,2.98,3.085,2.94,3.07,245987,2.98,3.085,2.94,3.07,245987,0.0,1.0
2021-09-16,2.94,3.03,2.912,2.96,105873,2.94,3.03,2.912,2.96,105873,0.0,1.0
2021-09-17,2.99,3.01,2.87,2.92,350966,2.99,3.01,2.87,2.92,350966,0.0,1.0
2021-09-20,2.85,2.95,2.78,2.92,210491,2.85,2.95,2.78,2.92,210491,0.0,1.0
2021-09-21,2.94,2.995,2.81,2.9,234917,2.94,2.995,2.81,2.9,234917,0.0,1.0
2021-09-22,3.1,3.17,2.93,2.93,398224,3.1,3.17,2.93,2.93,398224,0.0,1.0
2021-09-23,2.83,3.07,2.77,3.07,1265545,2.83,3.07,2.77,3.07,1265545,0.0,1.0
2021-09-24,2.71,2.855,2.6685,2.81,710066,2.71,2.855,2.6685,2.81,710066,0.0,1.0
2021-09-27,2.74,2.809,2.61,2.74,1046988,2.74,2.809,2.61,2.74,1046988,0.0,1.0
2021-09-28,2.57,2.73,2.47,2.73,997343,2.57,2.73,2.47,2.73,997343,0.0,1.0
2021-09-29,2.46,2.68,2.36,2.54,4308565,2.46,2.68,2.36,2.54,4308565,0.0,1.0
2021-09-30,2.59,2.8077,2.5,2.59,1362755,2.59,2.8077,2.5,2.59,1362755,0.0,1.0
2021-10-01,2.97,3.06,2.54,2.6,1608876,2.97,3.06,2.54,2.6,1608876,0.0,1.0
2021-10-04,2.69,3.0,2.645,3.0,713569,2.69,3.0,2.645,3.0,713569,0.0,1.0
2021-10-05,2.69,2.81,2.625,2.81,346302,2.69,2.81,2.625,2.81,346302,0.0,1.0
2021-10-06,2.51,2.68,2.46,2.68,584842,2.51,2.68,2.46,2.68,584842,0.0,1.0
2021-10-07,2.67,2.75,2.51,2.56,346744,2.67,2.75,2.51,2.56,346744,0.0,1.0
2021-10-08,2.56,2.7181,2.52,2.65,385745,2.56,2.7181,2.52,2.65,385745,0.0,1.0
2021-10-11,2.58,2.66,2.52,2.55,323847,2.58,2.66,2.52,2.55,323847,0.0,1.0
2021-10-12,2.74,2.77,2.59,2.59,199288,2.74,2.77,2.59,2.59,199288,0.0,1.0
2021-10-13,2.75,2.77,2.66,2.75,301205,2.75,2.77,2.66,2.75,301205,0.0,1.0
2021-10-14,3.46,3.56,2.9166,2.94,5743541,3.46,3.56,2.9166,2.94,5743541,0.0,1.0
2021-10-15,3.12,3.3816,3.02,3.38,2103969,3.12,3.3816,3.02,3.38,2103969,0.0,1.0
2021-10-18,3.04,3.27,3.0,3.05,824023,3.04,3.27,3.0,3.05,824023,0.0,1.0
2021-10-19,3.07,3.15,2.93,3.1,601632,3.07,3.15,2.93,3.1,601632,0.0,1.0
2021-10-20,3.07,3.23,3.0,3.1,390086,3.07,3.23,3.0,3.1,390086,0.0,1.0
2021-10-21,3.02,3.16,2.9804,3.0,423797,3.02,3.16,2.9804,3.0,423797,0.0,1.0
2021-10-22,2.81,3.02,2.79,3.0,631713,2.81,3.02,2.79,3.0,631713,0.0,1.0
2021-10-25,2.9,2.94,2.8017,2.81,380162,2.9,2.94,2.8017,2.81,380162,0.0,1.0
2021-10-26,2.82,3.0297,2.8,3.01,383062,2.82,3.0297,2.8,3.01,383062,0.0,1.0
2021-10-27,2.76,2.87,2.73,2.85,399068,2.76,2.87,2.73,2.85,399068,0.0,1.0
2021-10-28,2.84,2.91,2.78,2.78,563700,2.84,2.91,2.78,2.78,563700,0.0,1.0
2021-10-29,2.91,2.93,2.822,2.84,223384,2.91,2.93,2.822,2.84,223384,0.0,1.0
2021-11-01,3.2,3.225,2.95,2.97,764628,3.2,3.225,2.95,2.97,764628,0.0,1.0
2021-11-02,3.18,3.22,3.05,3.21,351990,3.18,3.22,3.05,3.21,351990,0.0,1.0
2021-11-03,3.29,3.34,3.1,3.15,415814,3.29,3.34,3.1,3.15,415814,0.0,1.0
2021-11-04,3.04,3.31,3.02,3.3,494416,3.04,3.31,3.02,3.3,494416,0.0,1.0
2021-11-05,3.13,3.18,3.05,3.11,313191,3.13,3.18,3.05,3.11,313191,0.0,1.0
2021-11-08,3.51,3.69,3.356,3.39,2212720,3.51,3.69,3.356,3.39,2212720,0.0,1.0
2021-11-09,3.27,3.55,3.1,3.51,974371,3.27,3.55,3.1,3.51,974371,0.0,1.0
2021-11-10,3.27,3.35,2.9,2.91,1059755,3.27,3.35,2.9,2.91,1059755,0.0,1.0
2021-11-11,3.38,3.42,3.1887,3.27,335625,3.38,3.42,3.1887,3.27,335625,0.0,1.0
2021-11-12,3.39,3.49,3.21,3.38,303799,3.39,3.49,3.21,3.38,303799,0.0,1.0
2021-11-15,3.1,3.39,3.06,3.32,501908,3.1,3.39,3.06,3.32,501908,0.0,1.0
2021-11-16,3.13,3.14,3.0,3.11,338390,3.13,3.14,3.0,3.11,338390,0.0,1.0
2021-11-17,2.89,3.09,2.84,3.08,528084,2.89,3.09,2.84,3.08,528084,0.0,1.0
2021-11-18,2.66,2.9,2.6,2.9,943495,2.66,2.9,2.6,2.9,943495,0.0,1.0
2021-11-19,2.76,2.87,2.58,2.65,421024,2.76,2.87,2.58,2.65,421024,0.0,1.0
2021-11-22,2.75,2.84,2.64,2.73,389718,2.75,2.84,2.64,2.73,389718,0.0,1.0
2021-11-23,2.51,2.7826,2.51,2.57,549505,2.51,2.7826,2.51,2.57,549505,0.0,1.0
2021-11-24,2.6,2.67,2.47,2.54,260813,2.6,2.67,2.47,2.54,260813,0.0,1.0
2021-11-26,2.58,2.59,2.411,2.42,186217,2.58,2.59,2.411,2.42,186217,0.0,1.0
2021-11-29,2.48,2.62,2.45,2.62,219333,2.48,2.62,2.45,2.62,219333,0.0,1.0
2021-11-30,2.42,2.5,2.33,2.42,347358,2.42,2.5,2.33,2.42,347358,0.0,1.0
2021-12-01,2.2,2.49,2.2,2.49,540232,2.2,2.49,2.2,2.49,540232,0.0,1.0
2021-12-02,2.26,2.3,2.16,2.22,351560,2.26,2.3,2.16,2.22,351560,0.0,1.0
2021-12-03,2.1,2.28,2.08,2.28,292822,2.1,2.28,2.08,2.28,292822,0.0,1.0
2021-12-06,2.23,2.26,2.05,2.15,358576,2.23,2.26,2.05,2.15,358576,0.0,1.0
2021-12-07,2.3,2.38,2.29,2.29,172603,2.3,2.38,2.29,2.29,172603,0.0,1.0
2021-12-08,2.32,2.39,2.248,2.31,187185,2.32,2.39,2.248,2.31,187185,0.0,1.0
2021-12-09,2.21,2.37,2.2,2.27,194164,2.21,2.37,2.2,2.27,194164,0.0,1.0
2021-12-10,2.19,2.3,2.1,2.22,163187,2.19,2.3,2.1,2.22,163187,0.0,1.0
2021-12-13,2.13,2.19,2.1,2.16,201545,2.13,2.19,2.1,2.16,201545,0.0,1.0
2021-12-14,2.07,2.16,2.03,2.12,138056,2.07,2.16,2.03,2.12,138056,0.0,1.0
2021-12-15,2.08,2.12,1.96,2.07,257656,2.08,2.12,1.96,2.07,257656,0.0,1.0
2021-12-16,2.01,2.1433,1.96,2.12,187254,2.01,2.1433,1.96,2.12,187254,0.0,1.0
2021-12-17,2.06,2.0977,1.93,1.98,111656,2.06,2.0977,1.93,1.98,111656,0.0,1.0
2021-12-20,1.96,1.99,1.9,1.97,224234,1.96,1.99,1.9,1.97,224234,0.0,1.0
2021-12-21,2.06,2.07,1.98,2.04,167324,2.06,2.07,1.98,2.04,167324,0.0,1.0
2021-12-22,2.04,2.09,2.01,2.08,106872,2.04,2.09,2.01,2.08,106872,0.0,1.0
2021-12-23,2.05,2.1,2.02,2.03,111865,2.05,2.1,2.02,2.03,111865,0.0,1.0
2021-12-27,2.02,2.07,2.0057,2.05,147881,2.02,2.07,2.0057,2.05,147881,0.0,1.0
2021-12-28,1.97,2.03,1.93,2.0,267947,1.97,2.03,1.93,2.0,267947,0.0,1.0
2021-12-29,1.88,1.99,1.88,1.99,303575,1.88,1.99,1.88,1.99,303575,0.0,1.0
2021-12-30,1.94,2.0,1.88,1.88,271465,1.94,2.0,1.88,1.88,271465,0.0,1.0
2021-12-31,1.88,1.98,1.88,1.91,311374,1.88,1.98,1.88,1.91,311374,0.0,1.0
2022-01-03,2.02,2.06,1.9,1.91,214390,2.02,2.06,1.9,1.91,214390,0.0,1.0
2022-01-04,2.07,2.12,1.95,2.05,199674,2.07,2.12,1.95,2.05,199674,0.0,1.0
2022-01-05,1.88,2.085,1.87,2.06,180215,1.88,2.085,1.87,2.06,180215,0.0,1.0
2022-01-06,1.89,1.92,1.82,1.91,152123,1.89,1.92,1.82,1.91,152123,0.0,1.0
2022-01-07,1.79,1.92,1.78,1.87,190109,1.79,1.92,1.78,1.87,190109,0.0,1.0
2022-01-10,1.77,1.79,1.72,1.76,172202,1.77,1.79,1.72,1.76,172202,0.0,1.0
2022-01-11,1.8,1.81,1.735,1.78,124457,1.8,1.81,1.735,1.78,124457,0.0,1.0
2022-01-12,1.79,1.88,1.76,1.8,148898,1.79,1.88,1.76,1.8,148898,0.0,1.0
2022-01-13,1.79,1.8302,1.75,1.75,112219,1.79,1.8302,1.75,1.75,112219,0.0,1.0
2022-01-14,1.85,1.9,1.75,1.8,273540,1.85,1.9,1.75,1.8,273540,0.0,1.0
2022-01-18,1.89,1.97,1.86,1.87,291049,1.89,1.97,1.86,1.87,291049,0.0,1.0
2022-01-19,1.81,1.9591,1.78,1.94,192170,1.81,1.9591,1.78,1.94,192170,0.0,1.0
2022-01-20,1.85,1.94,1.81,1.85,124684,1.85,1.94,1.81,1.85,124684,0.0,1.0
2022-01-21,1.71,1.84,1.7,1.8,200607,1.71,1.84,1.7,1.8,200607,0.0,1.0
2022-01-24,1.67,1.7,1.55,1.67,353861,1.67,1.7,1.55,1.67,353861,0.0,1.0
2022-01-25,1.68,1.71,1.58,1.61,176421,1.68,1.71,1.58,1.61,176421,0.0,1.0
2022-01-26,1.68,1.7898,1.65,1.71,88876,1.68,1.7898,1.65,1.71,88876,0.0,1.0
2022-01-27,1.58,1.71,1.55,1.71,138293,1.58,1.71,1.55,1.71,138293,0.0,1.0
2022-01-28,1.64,1.64,1.5201,1.58,108740,1.64,1.64,1.5201,1.58,108740,0.0,1.0
2022-01-31,1.77,1.8,1.63,1.65,503690,1.77,1.8,1.63,1.65,503690,0.0,1.0
2022-02-01,1.85,1.89,1.74,1.82,208111,1.85,1.89,1.74,1.82,208111,0.0,1.0
2022-02-02,1.71,1.89,1.6811,1.89,238079,1.71,1.89,1.6811,1.89,238079,0.0,1.0
2022-02-03,1.68,1.74,1.66,1.7,84028,1.68,1.74,1.66,1.7,84028,0.0,1.0
2022-02-04,1.67,1.7099,1.62,1.66,134255,1.67,1.7099,1.62,1.66,134255,0.0,1.0
2022-02-07,1.71,1.74,1.66,1.69,119461,1.71,1.74,1.66,1.69,119461,0.0,1.0
2022-02-08,1.85,1.97,1.7,1.79,3894328,1.85,1.97,1.7,1.79,3894328,0.0,1.0
2022-02-09,1.94,1.99,1.82,1.9065,678785,1.94,1.99,1.82,1.9065,678785,0.0,1.0
2022-02-10,1.85,1.97,1.7801,1.86,313363,1.85,1.97,1.7801,1.86,313363,0.0,1.0
2022-02-11,1.74,1.8799,1.72,1.86,209831,1.74,1.8799,1.72,1.86,209831,0.0,1.0
2022-02-14,1.73,1.8107,1.73,1.73,89794,1.73,1.8107,1.73,1.73,89794,0.0,1.0
2022-02-15,1.92,1.92,1.78,1.79,165500,1.92,1.92,1.78,1.79,165500,0.0,1.0
2022-02-16,1.94,1.95,1.85,1.91,67787,1.94,1.95,1.85,1.91,67787,0.0,1.0
2022-02-17,1.88,1.9268,1.85,1.9,77154,1.88,1.9268,1.85,1.9,77154,0.0,1.0
2022-02-18,1.84,1.89,1.7902,1.86,100580,1.84,1.89,1.7902,1.86,100580,0.0,1.0
2022-02-22,1.76,1.89,1.75,1.86,150153,1.76,1.89,1.75,1.86,150153,0.0,1.0
2022-02-23,1.74,1.82,1.72,1.76,166483,1.74,1.82,1.72,1.76,166483,0.0,1.0
2022-02-24,1.885,1.89,1.54,1.6,468037,1.885,1.89,1.54,1.6,468037,0.0,1.0
2022-02-25,2.02,2.05,1.83,1.88,220601,2.02,2.05,1.83,1.88,220601,0.0,1.0
2022-02-28,2.17,2.2399,1.97,2.01,406294,2.17,2.2399,1.97,2.01,406294,0.0,1.0
2022-03-01,2.27,2.5,2.22,2.25,656000,2.27,2.5,2.22,2.25,656000,0.0,1.0
2022-03-02,2.22,2.25,2.0,2.1,305786,2.22,2.25,2.0,2.1,305786,0.0,1.0
2022-03-03,2.02,2.191,2.0,2.18,155192,2.02,2.191,2.0,2.18,155192,0.0,1.0
2022-03-04,1.87,2.0,1.85,1.97,178909,1.87,2.0,1.85,1.97,178909,0.0,1.0
2022-03-07,2.02,2.08,1.88,1.88,832373,2.02,2.08,1.88,1.88,832373,0.0,1.0
2022-03-08,2.32,2.55,2.03,2.03,1788937,2.32,2.55,2.03,2.03,1788937,0.0,1.0
2022-03-09,2.33,2.4608,2.25,2.37,305606,2.33,2.4608,2.25,2.37,305606,0.0,1.0
2022-03-10,2.25,2.27,2.13,2.26,216332,2.25,2.27,2.13,2.26,216332,0.0,1.0
2022-03-11,2.08,2.28,2.07,2.28,121958,2.08,2.28,2.07,2.28,121958,0.0,1.0
2022-03-14,1.91,2.12,1.88,2.1,184269,1.91,2.12,1.88,2.1,184269,0.0,1.0
2022-03-15,2.02,2.04,1.9001,1.93,154513,2.02,2.04,1.9001,1.93,154513,0.0,1.0
2022-03-16,2.08,2.1199,2.02,2.04,92756,2.08,2.1199,2.02,2.04,92756,0.0,1.0
2022-03-17,2.1,2.14,2.0309,2.06,71196,2.1,2.14,2.0309,2.06,71196,0.0,1.0
2022-03-18,2.25,2.25,2.07,2.07,132416,2.25,2.25,2.07,2.07,132416,0.0,1.0
2022-03-21,2.15,2.2509,2.08,2.21,95939,2.15,2.2509,2.08,2.21,95939,0.0,1.0
2022-03-22,2.21,2.27,2.16,2.17,98686,2.21,2.27,2.16,2.17,98686,0.0,1.0
2022-03-23,2.14,2.2599,2.13,2.18,89441,2.14,2.2599,2.13,2.18,89441,0.0,1.0
2022-03-24,2.22,2.24,2.15,2.16,56123,2.22,2.24,2.15,2.16,56123,0.0,1.0
2022-03-25,2.29,2.4,2.15,2.2,246874,2.29,2.4,2.15,2.2,246874,0.0,1.0
2022-03-28,2.27,2.35,2.22,2.32,104846,2.27,2.35,2.22,2.32,104846,0.0,1.0
2022-03-29,2.36,2.4291,2.21,2.22,105670,2.36,2.4291,2.21,2.22,105670,0.0,1.0
2022-03-30,2.3,2.3952,2.27,2.34,74541,2.3,2.3952,2.27,2.34,74541,0.0,1.0
2022-03-31,2.17,2.339,2.17,2.31,123346,2.17,2.339,2.17,2.31,123346,0.0,1.0
2022-04-01,2.11,2.21,2.11,2.21,41059,2.11,2.21,2.11,2.21,41059,0.0,1.0
2022-04-04,2.17,2.24,2.0955,2.12,201948,2.17,2.24,2.0955,2.12,201948,0.0,1.0
2022-04-05,2.12,2.24,2.11,2.19,88680,2.12,2.24,2.11,2.19,88680,0.0,1.0
2022-04-06,2.0,2.11,1.93,2.1,179005,2.0,2.11,1.93,2.1,179005,0.0,1.0
2022-04-07,2.03,2.07,1.9617,2.0,63688,2.03,2.07,1.9617,2.0,63688,0.0,1.0
2022-04-08,1.96,2.04,1.93,2.02,61695,1.96,2.04,1.93,2.02,61695,0.0,1.0
2022-04-11,2.09,2.36,1.9,1.92,275091,2.09,2.36,1.9,1.92,275091,0.0,1.0
2022-04-12,1.96,2.1,1.93,2.07,90812,1.96,2.1,1.93,2.07,90812,0.0,1.0
2022-04-13,2.07,2.1,1.93,1.96,69895,2.07,2.1,1.93,1.96,69895,0.0,1.0
2022-04-14,2.03,2.13,2.0,2.09,99756,2.03,2.13,2.0,2.09,99756,0.0,1.0
2022-04-18,1.94,2.05,1.93,1.99,94459,1.94,2.05,1.93,1.99,94459,0.0,1.0
2022-04-19,2.0,2.03,1.93,1.98,44685,2.0,2.03,1.93,1.98,44685,0.0,1.0
2022-04-20,1.91,2.02,1.86,1.94,133284,1.91,2.02,1.86,1.94,133284,0.0,1.0
2022-04-21,1.81,1.93,1.75,1.91,183914,1.81,1.93,1.75,1.91,183914,0.0,1.0
2022-04-22,1.83,1.8499,1.77,1.78,60252,1.83,1.8499,1.77,1.78,60252,0.0,1.0
2022-04-25,1.77,1.8,1.73,1.77,65453,1.77,1.8,1.73,1.77,65453,0.0,1.0
2022-04-26,1.67,1.765,1.65,1.75,58800,1.67,1.765,1.65,1.75,58800,0.0,1.0
2022-04-27,1.69,1.7296,1.66,1.7,53956,1.69,1.7296,1.66,1.7,53956,0.0,1.0
2022-04-28,1.79,1.84,1.6524,1.7,76753,1.79,1.84,1.6524,1.7,76753,0.0,1.0
2022-04-29,1.81,1.87,1.79,1.79,40968,1.81,1.87,1.79,1.79,40968,0.0,1.0
2022-05-02,1.83,1.85,1.7401,1.8,37687,1.83,1.85,1.7401,1.8,37687,0.0,1.0
2022-05-03,1.9,1.93,1.8001,1.83,58214,1.9,1.93,1.8001,1.83,58214,0.0,1.0
2022-05-04,1.97,1.97,1.85,1.88,72430,1.97,1.97,1.85,1.88,72430,0.0,1.0
2022-05-05,1.78,1.96,1.75,1.94,95133,1.78,1.96,1.75,1.94,95133,0.0,1.0
2022-05-06,1.86,1.86,1.72,1.72,68145,1.86,1.86,1.72,1.72,68145,0.0,1.0
2022-05-09,1.7,1.83,1.6701,1.8,120788,1.7,1.83,1.6701,1.8,120788,0.0,1.0
2022-05-10,1.6777,1.79,1.66,1.79,64714,1.6777,1.79,1.66,1.79,64714,0.0,1.0
2022-05-11,1.52,1.7184,1.51,1.65,114338,1.52,1.7184,1.51,1.65,114338,0.0,1.0
2022-05-12,1.57,1.645,1.46,1.55,187336,1.57,1.645,1.46,1.55,187336,0.0,1.0
2022-05-13,1.59,1.64,1.55,1.62,114254,1.59,1.64,1.55,1.62,114254,0.0,1.0
2022-05-16,1.54,1.64,1.5,1.57,57919,1.54,1.64,1.5,1.57,57919,0.0,1.0
2022-05-17,1.6,1.63,1.53,1.59,77134,1.6,1.63,1.53,1.59,77134,0.0,1.0
2022-05-18,1.6,1.66,1.52,1.6,65859,1.6,1.66,1.52,1.6,65859,0.0,1.0
2022-05-19,1.65,1.69,1.57,1.57,57351,1.65,1.69,1.57,1.57,57351,0.0,1.0
2022-05-20,1.58,1.66,1.53,1.65,75325,1.58,1.66,1.53,1.65,75325,0.0,1.0
2022-05-23,1.58,1.63,1.55,1.61,47158,1.58,1.63,1.55,1.61,47158,0.0,1.0
2022-05-24,1.56,1.5859,1.51,1.54,45830,1.56,1.5859,1.51,1.54,45830,0.0,1.0
2022-05-25,1.7,1.72,1.53,1.54,84978,1.7,1.72,1.53,1.54,84978,0.0,1.0
2022-05-26,1.7,1.8,1.68,1.7,116603,1.7,1.8,1.68,1.7,116603,0.0,1.0
2022-05-27,1.74,1.7866,1.68,1.68,91380,1.74,1.7866,1.68,1.68,91380,0.0,1.0
2022-05-31,1.79,1.83,1.7169,1.77,89080,1.79,1.83,1.7169,1.77,89080,0.0,1.0
2022-06-01,1.7,1.8095,1.7,1.77,67749,1.7,1.8095,1.7,1.77,67749,0.0,1.0
2022-06-02,1.79,1.83,1.69,1.7,73471,1.79,1.83,1.69,1.7,73471,0.0,1.0
2022-06-03,1.82,1.87,1.71,1.75,85238,1.82,1.87,1.71,1.75,85238,0.0,1.0
2022-06-06,1.89,1.8995,1.8164,1.89,66415,1.89,1.8995,1.8164,1.89,66415,0.0,1.0
2022-06-07,1.95,1.96,1.8,1.82,75123,1.95,1.96,1.8,1.82,75123,0.0,1.0
2022-06-08,2.0,2.0,1.9,1.97,75919,2.0,2.0,1.9,1.97,75919,0.0,1.0
2022-06-09,2.03,2.11,1.96,1.96,72317,2.03,2.11,1.96,1.96,72317,0.0,1.0
2022-06-10,1.91,2.03,1.9,1.94,66880,1.91,2.03,1.9,1.94,66880,0.0,1.0
2022-06-13,1.65,1.84,1.65,1.84,165994,1.65,1.84,1.65,1.84,165994,0.0,1.0
2022-06-14,1.715,1.7565,1.67,1.69,61217,1.715,1.7565,1.67,1.69,61217,0.0,1.0
2022-06-15,1.75,1.77,1.67,1.7,30462,1.75,1.77,1.67,1.7,30462,0.0,1.0
2022-06-16,1.71,1.74,1.6298,1.65,66681,1.71,1.74,1.6298,1.65,66681,0.0,1.0
2022-06-17,1.71,1.77,1.71,1.71,69436,1.71,1.77,1.71,1.71,69436,0.0,1.0
2022-06-21,1.6,1.7616,1.57,1.74,171609,1.6,1.7616,1.57,1.74,171609,0.0,1.0
2022-06-22,1.61,1.6799,1.58,1.58,63577,1.61,1.6799,1.58,1.58,63577,0.0,1.0
2022-06-23,1.66,1.9399,1.59,1.68,793870,1.66,1.9399,1.59,1.68,793870,0.0,1.0
2022-06-24,1.65,1.72,1.58,1.72,135403,1.65,1.72,1.58,1.72,135403,0.0,1.0
2022-06-27,1.57,1.67,1.56,1.67,107932,1.57,1.67,1.56,1.67,107932,0.0,1.0
2022-06-28,1.7,1.71,1.58,1.6,119382,1.7,1.71,1.58,1.6,119382,0.0,1.0
2022-06-29,1.66,1.7,1.66,1.7,43012,1.66,1.7,1.66,1.7,43012,0.0,1.0
2022-06-30,1.64,1.66,1.62,1.64,17144,1.64,1.66,1.62,1.64,17144,0.0,1.0
2022-07-01,1.62,1.6699,1.58,1.63,19085,1.62,1.6699,1.58,1.63,19085,0.0,1.0
2022-07-05,1.55,1.65,1.545,1.63,78952,1.55,1.65,1.545,1.63,78952,0.0,1.0
2022-07-06,1.51,1.5605,1.5,1.5605,55054,1.51,1.5605,1.5,1.5605,55054,0.0,1.0
2022-07-07,1.61,1.63,1.51,1.52,39450,1.61,1.63,1.51,1.52,39450,0.0,1.0
2022-07-08,1.62,1.65,1.59,1.601,29002,1.62,1.65,1.59,1.601,29002,0.0,1.0
2022-07-11,1.61,1.64,1.55,1.6,31062,1.61,1.64,1.55,1.6,31062,0.0,1.0
2022-07-12,1.59,1.65,1.56,1.62,23145,1.59,1.65,1.56,1.62,23145,0.0,1.0
2022-07-13,1.6,1.61,1.53,1.56,32839,1.6,1.61,1.53,1.56,32839,0.0,1.0
2022-07-14,1.58,1.6099,1.5456,1.56,48111,1.58,1.6099,1.5456,1.56,48111,0.0,1.0
2022-07-15,1.52,1.6,1.5,1.6,115032,1.52,1.6,1.5,1.6,115032,0.0,1.0
2022-07-18,1.52,1.5714,1.5,1.52,98289,1.52,1.5714,1.5,1.52,98289,0.0,1.0
2022-07-19,1.53,1.548,1.5,1.52,34207,1.53,1.548,1.5,1.52,34207,0.0,1.0
2022-07-20,1.75,1.8099,1.55,1.55,1124242,1.75,1.8099,1.55,1.55,1124242,0.0,1.0
2022-07-21,1.725,1.79,1.66,1.73,119921,1.725,1.79,1.66,1.73,119921,0.0,1.0
2022-07-22,1.64,1.75,1.59,1.67,63716,1.64,1.75,1.59,1.67,63716,0.0,1.0
2022-07-25,1.47,1.646,1.47,1.59,190641,1.47,1.646,1.47,1.59,190641,0.0,1.0
2022-07-26,1.56,1.57,1.5,1.5,79117,1.56,1.57,1.5,1.5,79117,0.0,1.0
2022-07-27,1.565,1.6,1.51,1.6,37901,1.565,1.6,1.51,1.6,37901,0.0,1.0
2022-07-28,1.9,1.95,1.71,1.73,490041,1.9,1.95,1.71,1.73,490041,0.0,1.0
2022-07-29,2.12,2.19,1.8877,1.93,450825,2.12,2.19,1.8877,1.93,450825,0.0,1.0
2022-08-01,1.94,2.18,1.9,2.18,136947,1.94,2.18,1.9,2.18,136947,0.0,1.0
2022-08-02,2.17,2.19,1.89,1.91,144756,2.17,2.19,1.89,1.91,144756,0.0,1.0
2022-08-03,2.13,2.19,2.08,2.08,62666,2.13,2.19,2.08,2.08,62666,0.0,1.0
2022-08-04,2.15,2.18,2.1,2.11,52750,2.15,2.18,2.1,2.11,52750,0.0,1.0
2022-08-05,2.31,2.5,2.2,2.23,388916,2.31,2.5,2.2,2.23,388916,0.0,1.0
2022-08-08,2.54,2.6,2.41,2.49,528515,2.54,2.6,2.41,2.49,528515,0.0,1.0
2022-08-09,2.46,2.55,2.2501,2.55,261666,2.46,2.55,2.2501,2.55,261666,0.0,1.0
2022-08-10,2.49,2.6,2.47,2.5,168652,2.49,2.6,2.47,2.5,168652,0.0,1.0
2022-08-11,2.83,2.87,2.48,2.53,223912,2.83,2.87,2.48,2.53,223912,0.0,1.0
2022-08-12,3.025,3.12,2.8,2.83,382715,3.025,3.12,2.8,2.83,382715,0.0,1.0
2022-08-15,3.19,3.22,3.0201,3.07,276933,3.19,3.22,3.0201,3.07,276933,0.0,1.0
2022-08-16,3.27,3.28,3.2,3.24,285532,3.27,3.28,3.2,3.24,285532,0.0,1.0
2022-08-17,2.89,3.29,2.86,3.22,305013,2.89,3.29,2.86,3.22,305013,0.0,1.0
2022-08-18,3.13,3.13,2.75,2.83,192351,3.13,3.13,2.75,2.83,192351,0.0,1.0
2022-08-19,3.16,3.2,2.81,3.0,149419,3.16,3.2,2.81,3.0,149419,0.0,1.0
2022-08-22,3.02,3.0653,3.0095,3.05,100306,3.02,3.0653,3.0095,3.05,100306,0.0,1.0
2022-08-23,3.44,3.49,3.02,3.02,404688,3.44,3.49,3.02,3.02,404688,0.0,1.0
2022-08-24,3.4,3.548,3.38,3.44,181431,3.4,3.548,3.38,3.44,181431,0.0,1.0
2022-08-25,3.4,3.4913,3.35,3.44,131039,3.4,3.4913,3.35,3.44,131039,0.0,1.0
2022-08-26,3.19,3.38,3.11,3.38,175311,3.19,3.38,3.11,3.38,175311,0.0,1.0
2022-08-29,3.12,3.19,2.9101,3.06,117270,3.12,3.19,2.9101,3.06,117270,0.0,1.0
2022-08-30,3.01,3.18,2.9401,3.14,88893,3.01,3.18,2.9401,3.14,88893,0.0,1.0
2022-08-31,3.02,3.13,2.92,3.03,83887,3.02,3.13,2.92,3.03,83887,0.0,1.0
2022-09-01,2.95,3.0,2.81,2.93,140510,2.95,3.0,2.81,2.93,140510,0.0,1.0
2022-09-02,2.99,3.2,2.9102,3.04,125932,2.99,3.2,2.9102,3.04,125932,0.0,1.0
2022-09-06,2.94,3.0,2.9,2.99,37389,2.94,3.0,2.9,2.99,37389,0.0,1.0
2022-09-07,2.98,3.02,2.82,2.85,86982,2.98,3.02,2.82,2.85,86982,0.0,1.0
2022-09-08,3.06,3.08,2.915,2.98,62874,3.06,3.08,2.915,2.98,62874,0.0,1.0
2022-09-09,3.18,3.21,3.1101,3.13,57958,3.18,3.21,3.1101,3.13,57958,0.0,1.0
2022-09-12,3.13,3.22,3.03,3.2,72395,3.13,3.22,3.03,3.2,72395,0.0,1.0
2022-09-13,2.84,3.04,2.78,2.94,118376,2.84,3.04,2.78,2.94,118376,0.0,1.0
2022-09-14,2.98,3.05,2.76,2.82,183433,2.98,3.05,2.76,2.82,183433,0.0,1.0
2022-09-15,3.0,3.09,2.9094,2.93,59310,3.0,3.09,2.9094,2.93,59310,0.0,1.0
2022-09-16,2.96,3.0,2.86,2.92,126375,2.96,3.0,2.86,2.92,126375,0.0,1.0
2022-09-19,3.36,3.63,3.0807,3.15,1322203,3.36,3.63,3.0807,3.15,1322203,0.0,1.0
2022-09-20,3.55,3.8,3.3,3.3,463767,3.55,3.8,3.3,3.3,463767,0.0,1.0
2022-09-21,3.59,3.78,3.45,3.77,263981,3.59,3.78,3.45,3.77,263981,0.0,1.0
2022-09-22,3.37,3.58,3.2,3.58,153549,3.37,3.58,3.2,3.58,153549,0.0,1.0
2022-09-23,3.03,3.33,3.01,3.22,161953,3.03,3.33,3.01,3.22,161953,0.0,1.0
2022-09-26,2.88,3.13,2.75,3.03,102153,2.88,3.13,2.75,3.03,102153,0.0,1.0
2022-09-27,3.14,3.17,2.93,2.98,95514,3.14,3.17,2.93,2.98,95514,0.0,1.0
2022-09-28,3.27,3.31,3.0377,3.06,86114,3.27,3.31,3.0377,3.06,86114,0.0,1.0
2022-09-29,3.0,3.24,3.0,3.24,43311,3.0,3.24,3.0,3.24,43311,0.0,1.0
2022-09-30,3.02,3.19,3.0,3.0,39132,3.02,3.19,3.0,3.0,39132,0.0,1.0
2022-10-03,2.83,3.0,2.65,2.93,207541,2.83,3.0,2.65,2.93,207541,0.0,1.0
2022-10-04,2.82,2.94,2.8,2.86,65411,2.82,2.94,2.8,2.86,65411,0.0,1.0
2022-10-05,2.6,2.8999,2.59,2.88,149778,2.6,2.8999,2.59,2.88,149778,0.0,1.0
2022-10-06,2.62,2.72,2.5675,2.58,34812,2.62,2.72,2.5675,2.58,34812,0.0,1.0
2022-10-07,2.45,2.6499,2.42,2.56,112434,2.45,2.6499,2.42,2.56,112434,0.0,1.0
2022-10-10,2.44,2.49,2.34,2.47,37094,2.44,2.49,2.34,2.47,37094,0.0,1.0
2022-10-11,2.4,2.56,2.375,2.41,46237,2.4,2.56,2.375,2.41,46237,0.0,1.0
2022-10-12,2.32,2.4,2.28,2.39,53224,2.32,2.4,2.28,2.39,53224,0.0,1.0
2022-10-13,2.18,2.32,2.18,2.32,82456,2.18,2.32,2.18,2.32,82456,0.0,1.0
2022-10-14,2.17,2.27,2.16,2.19,62684,2.17,2.27,2.16,2.19,62684,0.0,1.0
2022-10-17,2.09,2.2888,2.075,2.24,51875,2.09,2.2888,2.075,2.24,51875,0.0,1.0
2022-10-18,2.13,2.2,2.1,2.13,105273,2.13,2.2,2.1,2.13,105273,0.0,1.0
2022-10-19,2.11,2.1684,2.08,2.08,21893,2.11,2.1684,2.08,2.08,21893,0.0,1.0
2022-10-20,2.07,2.18,2.01,2.1,49518,2.07,2.18,2.01,2.1,49518,0.0,1.0
2022-10-21,2.06,2.1,2.01,2.04,47045,2.06,2.1,2.01,2.04,47045,0.0,1.0
2022-10-24,1.86,2.06,1.84,2.06,183138,1.86,2.06,1.84,2.06,183138,0.0,1.0
2022-10-25,1.92,1.96,1.86,1.88,115207,1.92,1.96,1.86,1.88,115207,0.0,1.0
2022-10-26,1.8,1.955,1.8,1.95,193595,1.8,1.955,1.8,1.95,193595,0.0,1.0
2022-10-27,1.75,1.86,1.73,1.84,102318,1.75,1.86,1.73,1.84,102318,0.0,1.0
2022-10-28,1.75,1.8,1.7,1.73,100073,1.75,1.8,1.7,1.73,100073,0.0,1.0
2022-10-31,1.76,1.825,1.75,1.78,59443,1.76,1.825,1.75,1.78,59443,0.0,1.0
2022-11-01,1.79,1.84,1.77,1.84,32302,1.79,1.84,1.77,1.84,32302,0.0,1.0
2022-11-02,1.64,1.7799,1.64,1.76,109551,1.64,1.7799,1.64,1.76,109551,0.0,1.0
2022-11-03,1.6,1.685,1.6,1.68,73318,1.6,1.685,1.6,1.68,73318,0.0,1.0
2022-11-04,1.64,1.67,1.6001,1.67,81297,1.64,1.67,1.6001,1.67,81297,0.0,1.0
2022-11-07,1.59,1.6953,1.58,1.6953,79959,1.59,1.6953,1.58,1.6953,79959,0.0,1.0
2022-11-08,1.57,1.68,1.54,1.61,170583,1.57,1.68,1.54,1.61,170583,0.0,1.0
2022-11-09,1.59,1.65,1.5601,1.57,94470,1.59,1.65,1.5601,1.57,94470,0.0,1.0
2022-11-10,1.67,1.69,1.6,1.68,476531,1.67,1.69,1.6,1.68,476531,0.0,1.0
2022-11-11,1.74,1.75,1.63,1.69,221158,1.74,1.75,1.63,1.69,221158,0.0,1.0
2022-11-14,1.74,1.78,1.69,1.75,107437,1.74,1.78,1.69,1.75,107437,0.0,1.0
2022-11-15,1.83,1.9099,1.76,1.76,233290,1.83,1.9099,1.76,1.76,233290,0.0,1.0
2022-11-16,1.76,1.841,1.67,1.82,111781,1.76,1.841,1.67,1.82,111781,0.0,1.0
2022-11-17,1.71,1.7253,1.68,1.71,54102,1.71,1.7253,1.68,1.71,54102,0.0,1.0
2022-11-18,1.72,1.752,1.7,1.71,45912,1.72,1.752,1.7,1.71,45912,0.0,1.0
2022-11-21,1.69,1.7211,1.65,1.6701,65349,1.69,1.7211,1.65,1.6701,65349,0.0,1.0
2022-11-22,1.61,1.73,1.61,1.73,25274,1.61,1.73,1.61,1.73,25274,0.0,1.0
2022-11-23,1.7,1.7399,1.61,1.61,89133,1.7,1.7399,1.61,1.61,89133,0.0,1.0
2022-11-25,1.73,1.73,1.684,1.72,13564,1.73,1.73,1.684,1.72,13564,0.0,1.0
2022-11-28,1.67,1.75,1.64,1.71,72035,1.67,1.75,1.64,1.71,72035,0.0,1.0
2022-11-29,1.64,1.7389,1.64,1.65,40628,1.64,1.7389,1.64,1.65,40628,0.0,1.0
2022-11-30,1.74,1.74,1.62,1.62,46105,1.74,1.74,1.62,1.62,46105,0.0,1.0
2022-12-01,1.73,1.74,1.7,1.71,30335,1.73,1.74,1.7,1.71,30335,0.0,1.0
2022-12-02,1.79,1.81,1.69,1.73,67370,1.79,1.81,1.69,1.73,67370,0.0,1.0
2022-12-05,1.75,1.8,1.73,1.8,52036,1.75,1.8,1.73,1.8,52036,0.0,1.0
2022-12-06,1.73,1.7393,1.7,1.7301,62180,1.73,1.7393,1.7,1.7301,62180,0.0,1.0
2022-12-07,1.72,1.7499,1.7118,1.72,66560,1.72,1.7499,1.7118,1.72,66560,0.0,1.0
2022-12-08,1.73,1.75,1.71,1.72,37537,1.73,1.75,1.71,1.72,37537,0.0,1.0
2022-12-09,1.73,1.7548,1.72,1.73,23534,1.73,1.7548,1.72,1.73,23534,0.0,1.0
2022-12-12,1.75,1.76,1.7144,1.75,41650,1.75,1.76,1.7144,1.75,41650,0.0,1.0
2022-12-13,1.79,1.81,1.75,1.78,65248,1.79,1.81,1.75,1.78,65248,0.0,1.0
2022-12-14,1.9,1.93,1.8,1.81,63753,1.9,1.93,1.8,1.81,63753,0.0,1.0
2022-12-15,1.86,1.914,1.8114,1.9,55810,1.86,1.914,1.8114,1.9,55810,0.0,1.0
2022-12-16,1.85,1.86,1.79,1.84,48546,1.85,1.86,1.79,1.84,48546,0.0,1.0
2022-12-19,1.75,1.85,1.73,1.81,72786,1.75,1.85,1.73,1.81,72786,0.0,1.0
2022-12-20,1.75,1.78,1.7324,1.74,55699,1.75,1.78,1.7324,1.74,55699,0.0,1.0
2022-12-21,1.75,1.8,1.73,1.7501,62464,1.75,1.8,1.73,1.7501,62464,0.0,1.0
2022-12-22,1.72,1.75,1.72,1.75,52210,1.72,1.75,1.72,1.75,52210,0.0,1.0
2022-12-23,1.75,1.7799,1.71,1.76,28347,1.75,1.7799,1.71,1.76,28347,0.0,1.0
2022-12-27,1.69,1.75,1.665,1.75,55911,1.69,1.75,1.665,1.75,55911,0.0,1.0
2022-12-28,1.73,1.75,1.66,1.66,98992,1.73,1.75,1.66,1.66,98992,0.0,1.0
2022-12-29,1.81,1.82,1.74,1.74,25837,1.81,1.82,1.74,1.74,25837,0.0,1.0
2022-12-30,1.79,1.82,1.78,1.78,41614,1.79,1.82,1.78,1.78,41614,0.0,1.0
2023-01-03,1.77,1.81,1.77,1.77,19110,1.77,1.81,1.77,1.77,19110,0.0,1.0
2023-01-04,1.88,1.88,1.77,1.77,45300,1.88,1.88,1.77,1.77,45300,0.0,1.0
2023-01-05,1.85,1.89,1.849,1.88,64293,1.85,1.89,1.849,1.88,64293,0.0,1.0
2023-01-06,1.92,1.96,1.8575,1.86,85985,1.92,1.96,1.8575,1.86,85985,0.0,1.0
2023-01-09,2.26,2.27,1.93,1.99,206299,2.26,2.27,1.93,1.99,206299,0.0,1.0
2023-01-10,2.26,2.29,2.17,2.29,606771,2.26,2.29,2.17,2.29,606771,0.0,1.0
2023-01-11,4.45,5.0,3.59,3.61,66217378,4.45,5.0,3.59,3.61,66217378,0.0,1.0
2023-01-12,4.41,4.75,4.11,4.14,4666780,4.41,4.75,4.11,4.14,4666780,0.0,1.0
2023-01-13,5.6,5.65,4.3,4.3,6004266,5.6,5.65,4.3,4.3,6004266,0.0,1.0
2023-01-17,5.38,5.89,5.11,5.73,2044498,5.38,5.89,5.11,5.73,2044498,0.0,1.0
2023-01-18,5.85,6.0,5.22,5.22,1697146,5.85,6.0,5.22,5.22,1697146,0.0,1.0
2023-01-19,5.64,5.91,5.26,5.74,1154714,5.64,5.91,5.26,5.74,1154714,0.0,1.0
2023-01-20,5.405,6.05,5.34,5.53,724880,5.405,6.05,5.34,5.53,724880,0.0,1.0
2023-01-23,5.92,5.95,5.4,5.49,775548,5.92,5.95,5.4,5.49,775548,0.0,1.0
2023-01-24,5.88,6.1,5.61,5.88,558560,5.88,6.1,5.61,5.88,558560,0.0,1.0
2023-01-25,5.36,5.79,5.33,5.72,503736,5.36,5.79,5.33,5.72,503736,0.0,1.0
2023-01-26,5.24,5.69,5.02,5.4,688880,5.24,5.69,5.02,5.4,688880,0.0,1.0
2023-01-27,5.32,5.53,5.02,5.22,415286,5.32,5.53,5.02,5.22,415286,0.0,1.0
2023-01-30,5.3,5.47,5.14,5.25,280459,5.3,5.47,5.14,5.25,280459,0.0,1.0
2023-01-31,5.4,5.7,5.19,5.3,346304,5.4,5.7,5.19,5.3,346304,0.0,1.0
2023-02-01,5.5,5.62,5.26,5.4,273873,5.5,5.62,5.26,5.4,273873,0.0,1.0
2023-02-02,5.68,6.06,5.5249,5.58,1130326,5.68,6.06,5.5249,5.58,1130326,0.0,1.0
2023-02-03,5.23,5.63,5.21,5.59,369265,5.23,5.63,5.21,5.59,369265,0.0,1.0
2023-02-06,5.26,5.33,5.13,5.22,154393,5.26,5.33,5.13,5.22,154393,0.0,1.0
2023-02-07,5.33,5.44,5.04,5.13,241884,5.33,5.44,5.04,5.13,241884,0.0,1.0
2023-02-08,4.52,5.46,4.34,5.42,702461,4.52,5.46,4.34,5.42,702461,0.0,1.0
2023-02-09,4.53,4.77,4.38,4.51,333914,4.53,4.77,4.38,4.51,333914,0.0,1.0
2023-02-10,4.48,4.63,4.44,4.52,193721,4.48,4.63,4.44,4.52,193721,0.0,1.0
2023-02-13,4.33,4.54,4.2,4.54,185578,4.33,4.54,4.2,4.54,185578,0.0,1.0
2023-02-14,4.56,4.6,4.21,4.31,192575,4.56,4.6,4.21,4.31,192575,0.0,1.0
2023-02-15,4.66,4.7598,4.58,4.62,86266,4.66,4.7598,4.58,4.62,86266,0.0,1.0
2023-02-16,4.42,4.7,4.39,4.56,88833,4.42,4.7,4.39,4.56,88833,0.0,1.0
2023-02-17,4.43,4.555,4.33,4.39,80613,4.43,4.555,4.33,4.39,80613,0.0,1.0
2023-02-21,4.33,4.4999,4.22,4.33,192186,4.33,4.4999,4.22,4.33,192186,0.0,1.0
2023-02-22,4.34,4.44,4.29,4.38,86905,4.34,4.44,4.29,4.38,86905,0.0,1.0
2023-02-23,4.64,4.64,4.32,4.4,155240,4.64,4.64,4.32,4.4,155240,0.0,1.0
2023-02-24,4.44,4.7,4.365,4.7,188586,4.44,4.7,4.365,4.7,188586,0.0,1.0
2023-02-27,4.42,4.48,4.25,4.48,119277,4.42,4.48,4.25,4.48,119277,0.0,1.0
2023-02-28,4.52,4.58,4.4,4.46,83660,4.52,4.58,4.4,4.46,83660,0.0,1.0
2023-03-01,4.52,4.68,4.45,4.56,152410,4.52,4.68,4.45,4.56,152410,0.0,1.0
2023-03-02,4.38,4.54,4.22,4.33,184786,4.38,4.54,4.22,4.33,184786,0.0,1.0
2023-03-03,4.83,4.96,4.25,4.25,239121,4.83,4.96,4.25,4.25,239121,0.0,1.0
2023-03-06,4.65,4.88,4.53,4.88,186936,4.65,4.88,4.53,4.88,186936,0.0,1.0
2023-03-07,4.53,4.82,4.51,4.55,140899,4.53,4.82,4.51,4.55,140899,0.0,1.0
2023-03-08,4.57,4.59,4.28,4.49,166417,4.57,4.59,4.28,4.49,166417,0.0,1.0
2023-03-09,3.69,5.0984,3.6,4.85,975871,3.69,5.0984,3.6,4.85,975871,0.0,1.0
2023-03-10,3.6,3.97,3.5,3.66,575272,3.6,3.97,3.5,3.66,575272,0.0,1.0
2023-03-13,3.67,3.827,3.295,3.48,264478,3.67,3.827,3.295,3.48,264478,0.0,1.0
2023-03-14,3.72,3.96,3.6306,3.67,233545,3.72,3.96,3.6306,3.67,233545,0.0,1.0
2023-03-15,3.45,3.63,3.33,3.59,173720,3.45,3.63,3.33,3.59,173720,0.0,1.0
2023-03-16,3.5,3.605,3.3,3.38,125572,3.5,3.605,3.3,3.38,125572,0.0,1.0
2023-03-17,3.36,3.47,3.21,3.45,169062,3.36,3.47,3.21,3.45,169062,0.0,1.0
2023-03-20,3.17,3.385,3.15,3.36,107448,3.17,3.385,3.15,3.36,107448,0.0,1.0
2023-03-21,3.37,3.41,3.19,3.2,135076,3.37,3.41,3.19,3.2,135076,0.0,1.0
2023-03-22,3.43,3.49,3.31,3.36,104725,3.43,3.49,3.31,3.36,104725,0.0,1.0
2023-03-23,3.49,3.6,3.416,3.45,95976,3.49,3.6,3.416,3.45,95976,0.0,1.0
2023-03-24,3.45,3.5,3.34,3.5,66841,3.45,3.5,3.34,3.5,66841,0.0,1.0
2023-03-27,3.36,3.53,3.32,3.53,56598,3.36,3.53,3.32,3.53,56598,0.0,1.0
2023-03-28,3.4,3.54,3.34,3.34,63772,3.4,3.54,3.34,3.34,63772,0.0,1.0
2023-03-29,3.51,3.57,3.39,3.43,56596,3.51,3.57,3.39,3.43,56596,0.0,1.0
2023-03-30,3.7,3.76,3.54,3.58,119258,3.7,3.76,3.54,3.58,119258,0.0,1.0
2023-03-31,3.84,3.89,3.715,3.74,70031,3.84,3.89,3.715,3.74,70031,0.0,1.0
2023-04-03,3.75,3.9098,3.6375,3.79,57578,3.75,3.9098,3.6375,3.79,57578,0.0,1.0
2023-04-04,3.53,3.75,3.42,3.75,73986,3.53,3.75,3.42,3.75,73986,0.0,1.0
2023-04-05,3.38,3.52,3.38,3.52,85465,3.38,3.52,3.38,3.52,85465,0.0,1.0
2023-04-06,3.35,3.391,3.32,3.34,95716,3.35,3.391,3.32,3.34,95716,0.0,1.0
2023-04-10,3.52,3.55,3.26,3.35,59662,3.52,3.55,3.26,3.35,59662,0.0,1.0
2023-04-11,3.66,3.67,3.46,3.58,142970,3.66,3.67,3.46,3.58,142970,0.0,1.0
2023-04-12,3.63,3.82,3.55,3.72,63080,3.63,3.82,3.55,3.72,63080,0.0,1.0
2023-04-13,3.65,3.7085,3.59,3.63,81939,3.65,3.7085,3.59,3.63,81939,0.0,1.0
2023-04-14,3.93,3.97,3.67,3.71,134398,3.93,3.97,3.67,3.71,134398,0.0,1.0
2023-04-17,4.58,5.07,4.25,4.25,849545,4.58,5.07,4.25,4.25,849545,0.0,1.0
2023-04-18,4.93,5.33,4.84,5.0,504606,4.93,5.33,4.84,5.0,504606,0.0,1.0
2023-04-19,4.62,4.95,4.52,4.95,207186,4.62,4.95,4.52,4.95,207186,0.0,1.0
2023-04-20,4.62,4.71,4.42,4.71,218579,4.62,4.71,4.42,4.71,218579,0.0,1.0
2023-04-21,5.2,5.64,5.05,5.2,774537,5.2,5.64,5.05,5.2,774537,0.0,1.0
2023-04-24,4.84,5.23,4.75,5.19,224941,4.84,5.23,4.75,5.19,224941,0.0,1.0
2023-04-25,4.97,5.115,4.76,4.9,174862,4.97,5.115,4.76,4.9,174862,0.0,1.0
2023-04-26,4.85,5.08,4.8,5.08,178791,4.85,5.08,4.8,5.08,178791,0.0,1.0
2023-04-27,4.72,4.92,4.5501,4.88,114583,4.72,4.92,4.5501,4.88,114583,0.0,1.0
2023-04-28,4.96,4.98,4.63,4.63,88640,4.96,4.98,4.63,4.63,88640,0.0,1.0
2023-05-01,4.96,5.0,4.8071,5.0,153931,4.96,5.0,4.8071,5.0,153931,0.0,1.0
2023-05-02,4.73,4.91,4.5145,4.91,145159,4.73,4.91,4.5145,4.91,145159,0.0,1.0
2023-05-03,4.55,4.89,4.53,4.7,113970,4.55,4.89,4.53,4.7,113970,0.0,1.0
2023-05-04,4.59,4.64,4.38,4.55,112719,4.59,4.64,4.38,4.55,112719,0.0,1.0
2023-05-05,4.84,4.88,4.6131,4.64,70827,4.84,4.88,4.6131,4.64,70827,0.0,1.0
2023-05-08,4.82,4.95,4.63,4.88,130962,4.82,4.95,4.63,4.88,130962,0.0,1.0
2023-05-09,4.77,4.9,4.69,4.69,61666,4.77,4.9,4.69,4.69,61666,0.0,1.0
2023-05-10,4.7,4.93,4.7,4.82,99280,4.7,4.93,4.7,4.82,99280,0.0,1.0
2023-05-11,4.355,5.23,4.26,4.79,449512,4.355,5.23,4.26,4.79,449512,0.0,1.0
2023-05-12,4.94,4.94,4.33,4.38,224295,4.94,4.94,4.33,4.38,224295,0.0,1.0
2023-05-15,4.83,5.05,4.76,5.05,158374,4.83,5.05,4.76,5.05,158374,0.0,1.0
2023-05-16,4.51,4.84,4.39,4.78,251161,4.51,4.84,4.39,4.78,251161,0.0,1.0
2023-05-17,4.54,4.7,4.4,4.53,96766,4.54,4.7,4.4,4.53,96766,0.0,1.0
2023-05-18,4.47,4.69,4.366,4.57,119942,4.47,4.69,4.366,4.57,119942,0.0,1.0
2023-05-19,4.15,4.5238,4.11,4.5,185861,4.15,4.5238,4.11,4.5,185861,0.0,1.0
2023-05-22,4.31,4.43,4.16,4.17,222345,4.31,4.43,4.16,4.17,222345,0.0,1.0
2023-05-23,4.24,4.405,4.24,4.3,106326,4.24,4.405,4.24,4.3,106326,0.0,1.0
2023-05-24,4.18,4.22,4.1001,4.2,72681,4.18,4.22,4.1001,4.2,72681,0.0,1.0
2023-05-25,4.105,4.22,3.97,4.21,161062,4.105,4.22,3.97,4.21,161062,0.0,1.0
2023-05-26,4.02,4.15,3.97,4.11,94969,4.02,4.15,3.97,4.11,94969,0.0,1.0
2023-05-30,4.0,4.22,3.94,4.22,120447,4.0,4.22,3.94,4.22,120447,0.0,1.0
2023-05-31,3.75,4.0,3.66,4.0,157709,3.75,4.0,3.66,4.0,157709,0.0,1.0
2023-06-01,3.85,3.96,3.71,3.71,155841,3.85,3.96,3.71,3.71,155841,0.0,1.0
2023-06-02,4.0,4.01,3.78,3.91,159460,4.0,4.01,3.78,3.91,159460,0.0,1.0
2023-06-05,3.975,4.14,3.86,3.96,137064,3.975,4.14,3.86,3.96,137064,0.0,1.0
2023-06-06,4.03,4.13,3.87,3.94,131488,4.03,4.13,3.87,3.94,131488,0.0,1.0
2023-06-07,4.15,4.2015,4.03,4.11,146727,4.15,4.2015,4.03,4.11,146727,0.0,1.0
2023-06-08,3.94,4.29,3.91,4.15,152945,3.94,4.29,3.91,4.15,152945,0.0,1.0
2023-06-09,3.75,3.92,3.73,3.9,163396,3.75,3.92,3.73,3.9,163396,0.0,1.0
2023-06-12,3.65,3.819,3.54,3.75,231691,3.65,3.819,3.54,3.75,231691,0.0,1.0
2023-06-13,3.7,3.7899,3.63,3.67,118041,3.7,3.7899,3.63,3.67,118041,0.0,1.0
2023-06-14,3.64,3.78,3.59,3.78,116086,3.64,3.78,3.59,3.78,116086,0.0,1.0
2023-06-15,3.62,3.6999,3.45,3.58,312708,3.62,3.6999,3.45,3.58,312708,0.0,1.0
2023-06-16,3.54,3.66,3.51,3.62,140472,3.54,3.66,3.51,3.62,140472,0.0,1.0
2023-06-20,3.82,3.91,3.54,3.54,247203,3.82,3.91,3.54,3.54,247203,0.0,1.0
2023-06-21,3.96,4.045,3.8,3.82,138442,3.96,4.045,3.8,3.82,138442,0.0,1.0
2023-06-22,3.77,3.91,3.76,3.88,108727,3.77,3.91,3.76,3.88,108727,0.0,1.0
2023-06-23,3.78,3.8374,3.65,3.73,74192,3.78,3.8374,3.65,3.73,74192,0.0,1.0
2023-06-26,3.67,3.8391,3.65,3.77,94195,3.67,3.8391,3.65,3.77,94195,0.0,1.0
2023-06-27,3.89,3.92,3.6,3.6,122202,3.89,3.92,3.6,3.6,122202,0.0,1.0
2023-06-28,3.78,3.925,3.73,3.87,64539,3.78,3.925,3.73,3.87,64539,0.0,1.0
2023-06-29,3.7,3.81,3.6174,3.78,67466,3.7,3.81,3.6174,3.78,67466,0.0,1.0
2023-06-30,3.82,3.85,3.61,3.74,113788,3.82,3.85,3.61,3.74,113788,0.0,1.0
2023-07-03,3.935,3.95,3.82,3.82,95242,3.935,3.95,3.82,3.82,95242,0.0,1.0
2023-07-05,3.93,3.94,3.82,3.86,76041,3.93,3.94,3.82,3.86,76041,0.0,1.0
2023-07-06,3.84,3.9,3.7301,3.86,64798,3.84,3.9,3.7301,3.86,64798,0.0,1.0
2023-07-07,3.81,3.9,3.759,3.82,89004,3.81,3.9,3.759,3.82,89004,0.0,1.0
2023-07-10,3.78,3.8401,3.73,3.83,73946,3.78,3.8401,3.73,3.83,73946,0.0,1.0
2023-07-11,3.81,3.84,3.7382,3.78,51573,3.81,3.84,3.7382,3.78,51573,0.0,1.0
2023-07-12,4.0,4.0299,3.81,3.89,175274,4.0,4.0299,3.81,3.89,175274,0.0,1.0
2023-07-13,4.19,4.23,3.94,4.05,92480,4.19,4.23,3.94,4.05,92480,0.0,1.0
2023-07-14,3.93,4.32,3.87,4.19,125288,3.93,4.32,3.87,4.19,125288,0.0,1.0
2023-07-17,4.3,4.35,3.88,3.93,155602,4.3,4.35,3.88,3.93,155602,0.0,1.0
2023-07-18,4.18,4.48,4.15,4.35,130978,4.18,4.48,4.15,4.35,130978,0.0,1.0
2023-07-19,4.04,4.28,4.02,4.15,102897,4.04,4.28,4.02,4.15,102897,0.0,1.0
2023-07-20,3.955,4.08,3.8,4.05,102967,3.955,4.08,3.8,4.05,102967,0.0,1.0
2023-07-21,3.87,3.99,3.81,3.96,64291,3.87,3.99,3.81,3.96,64291,0.0,1.0
2023-07-24,3.96,4.07,3.88,3.93,91564,3.96,4.07,3.88,3.93,91564,0.0,1.0
2023-07-25,3.85,4.02,3.82,3.96,56338,3.85,4.02,3.82,3.96,56338,0.0,1.0
2023-07-26,3.88,3.88,3.71,3.83,146440,3.88,3.88,3.71,3.83,146440,0.0,1.0
2023-07-27,3.76,3.96,3.73,3.89,100335,3.76,3.96,3.73,3.89,100335,0.0,1.0
2023-07-28,3.79,3.87,3.71,3.81,106667,3.79,3.87,3.71,3.81,106667,0.0,1.0
2023-07-31,3.8,3.86,3.76,3.79,66506,3.8,3.86,3.76,3.79,66506,0.0,1.0
2023-08-01,3.8,3.81,3.62,3.78,89793,3.8,3.81,3.62,3.78,89793,0.0,1.0
2023-08-02,3.53,3.8,3.46,3.72,180396,3.53,3.8,3.46,3.72,180396,0.0,1.0
2023-08-03,3.5,3.6014,3.47,3.55,94597,3.5,3.6014,3.47,3.55,94597,0.0,1.0
2023-08-04,3.45,3.5999,3.41,3.47,75038,3.45,3.5999,3.41,3.47,75038,0.0,1.0
2023-08-07,3.41,3.45,3.25,3.45,134112,3.41,3.45,3.25,3.45,134112,0.0,1.0
2023-08-08,3.1,3.35,3.02,3.34,323532,3.1,3.35,3.02,3.34,323532,0.0,1.0
2023-08-09,3.18,3.21,3.03,3.1,120452,3.18,3.21,3.03,3.1,120452,0.0,1.0
2023-08-10,3.2,3.2736,3.127,3.23,39286,3.2,3.2736,3.127,3.23,39286,0.0,1.0
2023-08-11,3.35,3.43,3.12,3.16,193185,3.35,3.43,3.12,3.16,193185,0.0,1.0
2023-08-14,3.71,3.97,3.5,3.71,572329,3.71,3.97,3.5,3.71,572329,0.0,1.0
2023-08-15,3.47,3.67,3.3992,3.67,146948,3.47,3.67,3.3992,3.67,146948,0.0,1.0
2023-08-16,3.45,3.67,3.4091,3.53,189064,3.45,3.67,3.4091,3.53,189064,0.0,1.0
2023-08-17,3.52,3.61,3.377,3.52,174626,3.52,3.61,3.377,3.52,174626,0.0,1.0
2023-08-18,3.91,3.99,3.46,3.51,383122,3.91,3.99,3.46,3.51,383122,0.0,1.0
2023-08-21,3.87,4.0,3.82,3.92,124412,3.87,4.0,3.82,3.92,124412,0.0,1.0
2023-08-22,4.24,4.54,4.0,4.01,350194,4.24,4.54,4.0,4.01,350194,0.0,1.0
2023-08-23,4.39,4.45,4.21,4.24,203709,4.39,4.45,4.21,4.24,203709,0.0,1.0
2023-08-24,4.19,4.6165,4.1314,4.46,223178,4.19,4.6165,4.1314,4.46,223178,0.0,1.0
2023-08-25,4.04,4.185,3.88,4.11,164284,4.04,4.185,3.88,4.11,164284,0.0,1.0
2023-08-28,4.26,4.29,3.99,3.99,139025,4.26,4.29,3.99,3.99,139025,0.0,1.0
2023-08-29,4.59,4.73,4.22,4.22,156717,4.59,4.73,4.22,4.22,156717,0.0,1.0
2023-08-30,4.52,4.6,4.37,4.59,104063,4.52,4.6,4.37,4.59,104063,0.0,1.0
2023-08-31,4.53,4.81,4.5,4.55,122495,4.53,4.81,4.5,4.55,122495,0.0,1.0
2023-09-01,4.42,4.738,4.41,4.65,87717,4.42,4.738,4.41,4.65,87717,0.0,1.0
2023-09-05,4.3,4.5,4.23,4.39,116846,4.3,4.5,4.23,4.39,116846,0.0,1.0
2023-09-06,4.12,4.3688,3.98,4.27,102569,4.12,4.3688,3.98,4.27,102569,0.0,1.0
2023-09-07,4.01,4.17,3.96,4.12,77114,4.01,4.17,3.96,4.12,77114,0.0,1.0
2023-09-08,4.24,4.27,4.065,4.13,112140,4.24,4.27,4.065,4.13,112140,0.0,1.0
2023-09-11,4.16,4.29,4.06,4.22,121532,4.16,4.29,4.06,4.22,121532,0.0,1.0
2023-09-12,3.98,4.16,3.98,4.13,84361,3.98,4.16,3.98,4.13,84361,0.0,1.0
2023-09-13,3.89,4.0599,3.89,3.97,71815,3.89,4.0599,3.89,3.97,71815,0.0,1.0
2023-09-14,3.84,3.9798,3.74,3.89,105284,3.84,3.9798,3.74,3.89,105284,0.0,1.0
2023-09-15,3.7,3.82,3.68,3.75,121265,3.7,3.82,3.68,3.75,121265,0.0,1.0
2023-09-18,3.45,3.85,3.4,3.7,197308,3.45,3.85,3.4,3.7,197308,0.0,1.0
2023-09-19,3.51,3.56,3.34,3.4,132274,3.51,3.56,3.34,3.4,132274,0.0,1.0
2023-09-20,3.31,3.69,3.3,3.51,202537,3.31,3.69,3.3,3.51,202537,0.0,1.0
2023-09-21,3.36,3.42,3.24,3.24,74684,3.36,3.42,3.24,3.24,74684,0.0,1.0
2023-09-22,3.31,3.455,3.22,3.36,56980,3.31,3.455,3.22,3.36,56980,0.0,1.0
2023-09-25,3.23,3.3499,3.14,3.22,106811,3.23,3.3499,3.14,3.22,106811,0.0,1.0
2023-09-26,3.19,3.34,3.15,3.15,77222,3.19,3.34,3.15,3.15,77222,0.0,1.0
2023-09-27,3.28,3.33,3.2,3.2,71139,3.28,3.33,3.2,3.2,71139,0.0,1.0
2023-09-28,3.23,3.35,3.21,3.27,28813,3.23,3.35,3.21,3.27,28813,0.0,1.0
2023-09-29,3.2,3.3,3.15,3.25,40385,3.2,3.3,3.15,3.25,40385,0.0,1.0
2023-10-02,3.14,3.2173,3.11,3.2,55547,3.14,3.2173,3.11,3.2,55547,0.0,1.0
2023-10-03,3.05,3.1619,3.01,3.13,72941,3.05,3.1619,3.01,3.13,72941,0.0,1.0
2023-10-04,3.05,3.11,2.87,3.07,185121,3.05,3.11,2.87,3.07,185121,0.0,1.0
2023-10-05,3.37,3.54,3.15,3.16,192117,3.37,3.54,3.15,3.16,192117,0.0,1.0
2023-10-06,3.36,3.5499,3.25,3.48,199885,3.36,3.5499,3.25,3.48,199885,0.0,1.0
2023-10-09,3.37,3.42,3.1501,3.35,69130,3.37,3.42,3.1501,3.35,69130,0.0,1.0
2023-10-10,3.46,3.53,3.36,3.41,53282,3.46,3.53,3.36,3.41,53282,0.0,1.0
2023-10-11,3.34,3.54,3.27,3.54,50881,3.34,3.54,3.27,3.54,50881,0.0,1.0
2023-10-12,3.25,3.39,3.19,3.39,49694,3.25,3.39,3.19,3.39,49694,0.0,1.0
2023-10-13,3.19,3.3885,3.18,3.3,59124,3.19,3.3885,3.18,3.3,59124,0.0,1.0
2023-10-16,3.16,3.27,3.0501,3.27,148140,3.16,3.27,3.0501,3.27,148140,0.0,1.0
2023-10-17,3.13,3.25,3.1,3.11,62245,3.13,3.25,3.1,3.11,62245,0.0,1.0
2023-10-18,2.96,3.119,2.91,3.1,109146,2.96,3.119,2.91,3.1,109146,0.0,1.0
2023-10-19,2.825,3.02,2.6,2.92,184583,2.825,3.02,2.6,2.92,184583,0.0,1.0
2023-10-20,2.84,2.94,2.6501,2.85,65636,2.84,2.94,2.6501,2.85,65636,0.0,1.0
2023-10-23,2.79,2.94,2.6,2.87,97289,2.79,2.94,2.6,2.87,97289,0.0,1.0
2023-10-24,2.76,2.9263,2.74,2.83,51770,2.76,2.9263,2.74,2.83,51770,0.0,1.0
2023-10-25,2.57,2.86,2.57,2.7,80980,2.57,2.86,2.57,2.7,80980,0.0,1.0
2023-10-26,2.53,2.675,2.53,2.6,54316,2.53,2.675,2.53,2.6,54316,0.0,1.0
2023-10-27,2.37,2.624,2.3277,2.56,122404,2.37,2.624,2.3277,2.56,122404,0.0,1.0
2023-10-30,2.55,2.6,2.35,2.4,119415,2.55,2.6,2.35,2.4,119415,0.0,1.0
2023-10-31,2.62,2.663,2.5631,2.61,34836,2.62,2.663,2.5631,2.61,34836,0.0,1.0
2023-11-01,2.66,2.67,2.56,2.63,52697,2.66,2.67,2.56,2.63,52697,0.0,1.0
2023-11-02,2.74,2.7999,2.66,2.72,72018,2.74,2.7999,2.66,2.72,72018,0.0,1.0
2023-11-03,2.65,2.85,2.63,2.83,112250,2.65,2.85,2.63,2.83,112250,0.0,1.0
2023-11-06,2.56,2.7,2.523,2.68,54450,2.56,2.7,2.523,2.68,54450,0.0,1.0
2023-11-07,2.72,2.7599,2.56,2.56,84832,2.72,2.7599,2.56,2.56,84832,0.0,1.0
2023-11-08,2.82,2.84,2.66,2.84,62805,2.82,2.84,2.66,2.84,62805,0.0,1.0
2023-11-09,2.76,2.897,2.7,2.85,33419,2.76,2.897,2.7,2.85,33419,0.0,1.0
2023-11-10,2.84,2.87,2.75,2.81,72911,2.84,2.87,2.75,2.81,72911,0.0,1.0
2023-11-13,2.06,3.01,2.01,3.0,1403733,2.06,3.01,2.01,3.0,1403733,0.0,1.0
2023-11-14,2.05,2.24,2.02,2.17,1006075,2.05,2.24,2.02,2.17,1006075,0.0,1.0
2023-11-15,2.41,2.56,2.13,2.18,683340,2.41,2.56,2.13,2.18,683340,0.0,1.0
2023-11-16,2.33,2.53,2.135,2.53,616266,2.33,2.53,2.135,2.53,616266,0.0,1.0
2023-11-17,2.36,2.48,2.31,2.38,114462,2.36,2.48,2.31,2.38,114462,0.0,1.0
2023-11-20,2.19,2.43,2.16,2.32,297041,2.19,2.43,2.16,2.32,297041,0.0,1.0
2023-11-21,2.175,2.21,2.03,2.15,332553,2.175,2.21,2.03,2.15,332553,0.0,1.0
2023-11-22,2.19,2.23,2.16,2.2,115687,2.19,2.23,2.16,2.2,115687,0.0,1.0
2023-11-24,2.22,2.24,2.16,2.16,47783,2.22,2.24,2.16,2.16,47783,0.0,1.0
2023-11-27,2.27,2.3,2.1875,2.21,124350,2.27,2.3,2.1875,2.21,124350,0.0,1.0
2023-11-28,2.19,2.29,2.15,2.27,126206,2.19,2.29,2.15,2.27,126206,0.0,1.0
2023-11-29,2.19,2.26,2.18,2.22,94348,2.19,2.26,2.18,2.22,94348,0.0,1.0
2023-11-30,2.24,2.26,2.17,2.18,114889,2.24,2.26,2.17,2.18,114889,0.0,1.0
2023-12-01,2.26,2.3254,2.23,2.24,196687,2.26,2.3254,2.23,2.24,196687,0.0,1.0
2023-12-04,2.41,2.47,2.24,2.24,171947,2.41,2.47,2.24,2.24,171947,0.0,1.0
2023-12-05,2.25,2.4127,2.25,2.41,82858,2.25,2.4127,2.25,2.41,82858,0.0,1.0
2023-12-06,2.27,2.34,2.21,2.21,93220,2.27,2.34,2.21,2.21,93220,0.0,1.0
2023-12-07,2.3,2.35,2.2739,2.31,127823,2.3,2.35,2.2739,2.31,127823,0.0,1.0
2023-12-08,2.35,2.3799,2.3,2.31,70068,2.35,2.3799,2.3,2.31,70068,0.0,1.0
2023-12-11,2.26,2.348,2.16,2.31,236989,2.26,2.348,2.16,2.31,236989,0.0,1.0
2023-12-12,2.22,2.275,2.2,2.27,133383,2.22,2.275,2.2,2.27,133383,0.0,1.0
2023-12-13,2.24,2.26,2.15,2.23,150510,2.24,2.26,2.15,2.23,150510,0.0,1.0
2023-12-14,2.48,2.48,2.285,2.3,506950,2.48,2.48,2.285,2.3,506950,0.0,1.0
2023-12-15,2.5,2.64,2.4399,2.6,252047,2.5,2.64,2.4399,2.6,252047,0.0,1.0
2023-12-18,2.48,2.61,2.47,2.56,176928,2.48,2.61,2.47,2.56,176928,0.0,1.0
2023-12-19,2.57,2.58,2.49,2.49,97185,2.57,2.58,2.49,2.49,97185,0.0,1.0
2023-12-20,2.63,2.8,2.57,2.59,236328,2.63,2.8,2.57,2.59,236328,0.0,1.0
2023-12-21,2.62,2.72,2.605,2.65,177291,2.62,2.72,2.605,2.65,177291,0.0,1.0
2023-12-22,2.83,2.84,2.63,2.63,123074,2.83,2.84,2.63,2.63,123074,0.0,1.0
2023-12-26,2.84,3.0,2.83,2.87,225100,2.84,3.0,2.83,2.87,225100,0.0,1.0
2023-12-27,2.89,3.05,2.85,2.85,163382,2.89,3.05,2.85,2.85,163382,0.0,1.0
2023-12-28,2.93,3.01,2.86,2.86,114495,2.93,3.01,2.86,2.86,114495,0.0,1.0
2023-12-29,2.77,3.0,2.75,2.94,139076,2.77,3.0,2.75,2.94,139076,0.0,1.0
2024-01-02,2.7,2.84,2.6,2.69,174323,2.7,2.84,2.6,2.69,174323,0.0,1.0
2024-01-03,2.61,2.7,2.52,2.7,150012,2.61,2.7,2.52,2.7,150012,0.0,1.0
2024-01-04,2.68,2.7,2.62,2.62,34898,2.68,2.7,2.62,2.62,34898,0.0,1.0
2024-01-05,2.52,2.66,2.49,2.65,131226,2.52,2.66,2.49,2.65,131226,0.0,1.0
2024-01-08,2.65,2.7,2.495,2.53,107967,2.65,2.7,2.495,2.53,107967,0.0,1.0
2024-01-09,2.59,2.71,2.55,2.7,155782,2.59,2.71,2.55,2.7,155782,0.0,1.0
2024-01-10,2.58,2.63,2.54,2.59,39949,2.58,2.63,2.54,2.59,39949,0.0,1.0
2024-01-11,2.5,2.58,2.45,2.58,76617,2.5,2.58,2.45,2.58,76617,0.0,1.0
2024-01-12,2.52,2.602,2.5,2.5,70024,2.52,2.602,2.5,2.5,70024,0.0,1.0
2024-01-16,2.43,2.5167,2.35,2.5,72449,2.43,2.5167,2.35,2.5,72449,0.0,1.0
2024-01-17,2.44,2.47,2.39,2.42,30951,2.44,2.47,2.39,2.42,30951,0.0,1.0
2024-01-18,2.49,2.51,2.395,2.4,94488,2.49,2.51,2.395,2.4,94488,0.0,1.0
2024-01-19,2.53,2.54,2.41,2.5,120991,2.53,2.54,2.41,2.5,120991,0.0,1.0
2024-01-22,2.48,2.67,2.44,2.54,101884,2.48,2.67,2.44,2.54,101884,0.0,1.0
2024-01-23,2.53,2.61,2.51,2.51,48181,2.53,2.61,2.51,2.51,48181,0.0,1.0
2024-01-24,2.43,2.5799,2.43,2.52,60572,2.43,2.5799,2.43,2.52,60572,0.0,1.0
2024-01-25,2.43,2.465,2.33,2.43,83769,2.43,2.465,2.33,2.43,83769,0.0,1.0
2024-01-26,2.4,2.4577,2.35,2.4,81056,2.4,2.4577,2.35,2.4,81056,0.0,1.0
2024-01-29,2.43,2.485,2.35,2.41,52859,2.43,2.485,2.35,2.41,52859,0.0,1.0
2024-01-30,2.42,2.46,2.37,2.44,28042,2.42,2.46,2.37,2.44,28042,0.0,1.0
2024-01-31,2.34,2.45,2.32,2.42,63959,2.34,2.45,2.32,2.42,63959,0.0,1.0
2024-02-01,2.37,2.47,2.35,2.36,45571,2.37,2.47,2.35,2.36,45571,0.0,1.0
2024-02-02,2.4,2.43,2.35,2.35,65251,2.4,2.43,2.35,2.35,65251,0.0,1.0
2024-02-05,2.34,2.41,2.3,2.38,141849,2.34,2.41,2.3,2.38,141849,0.0,1.0
2024-02-06,2.44,2.45,2.33,2.33,68634,2.44,2.45,2.33,2.33,68634,0.0,1.0
2024-02-07,2.4,2.47,2.38,2.46,55713,2.4,2.47,2.38,2.46,55713,0.0,1.0
2024-02-08,2.42,2.45,2.38,2.4,48784,2.42,2.45,2.38,2.4,48784,0.0,1.0
2024-02-09,2.55,2.57,2.4,2.44,69155,2.55,2.57,2.4,2.44,69155,0.0,1.0
2024-02-12,2.55,2.65,2.51,2.57,84697,2.55,2.65,2.51,2.57,84697,0.0,1.0
2024-02-13,2.43,2.53,2.4007,2.53,62899,2.43,2.53,2.4007,2.53,62899,0.0,1.0
2024-02-14,2.56,2.59,2.44,2.52,59086,2.56,2.59,2.44,2.52,59086,0.0,1.0
2024-02-15,2.67,2.7,2.51,2.51,139093,2.67,2.7,2.51,2.51,139093,0.0,1.0
2024-02-16,2.67,2.77,2.61,2.69,115773,2.67,2.77,2.61,2.69,115773,0.0,1.0
2024-02-20,2.68,2.72,2.56,2.61,121537,2.68,2.72,2.56,2.61,121537,0.0,1.0
2024-02-21,2.54,2.74,2.53,2.64,67721,2.54,2.74,2.53,2.64,67721,0.0,1.0
2024-02-22,2.43,2.585,2.37,2.51,81050,2.43,2.585,2.37,2.51,81050,0.0,1.0
2024-02-23,2.47,2.52,2.37,2.41,79520,2.47,2.52,2.37,2.41,79520,0.0,1.0
2024-02-26,2.56,2.59,2.45,2.47,47060,2.56,2.59,2.45,2.47,47060,0.0,1.0
2024-02-27,2.55,2.62,2.55,2.57,17932,2.55,2.62,2.55,2.57,17932,0.0,1.0
2024-02-28,2.53,2.58,2.51,2.55,39712,2.53,2.58,2.51,2.55,39712,0.0,1.0
2024-02-29,2.48,2.59,2.46,2.54,32343,2.48,2.59,2.46,2.54,32343,0.0,1.0
2024-03-01,2.56,2.6,2.48,2.51,66213,2.56,2.6,2.48,2.51,66213,0.0,1.0
2024-03-04,2.42,2.65,2.37,2.57,150488,2.42,2.65,2.37,2.57,150488,0.0,1.0
2024-03-05,2.26,2.58,2.16,2.4,557882,2.26,2.58,2.16,2.4,557882,0.0,1.0
2024-03-06,2.31,2.44,2.24,2.3,184514,2.31,2.44,2.24,2.3,184514,0.0,1.0
2024-03-07,2.4,2.4,2.23,2.34,76355,2.4,2.4,2.23,2.34,76355,0.0,1.0
2024-03-08,2.37,2.4784,2.35,2.43,76936,2.37,2.4784,2.35,2.43,76936,0.0,1.0
2024-03-11,2.36,2.45,2.3,2.44,116554,2.36,2.45,2.3,2.44,116554,0.0,1.0
2024-03-12,2.32,2.385,2.3,2.36,71684,2.32,2.385,2.3,2.36,71684,0.0,1.0
2024-03-13,2.35,2.38,2.3,2.3,48322,2.35,2.38,2.3,2.3,48322,0.0,1.0
2024-03-14,2.28,2.35,2.2584,2.32,74290,2.28,2.35,2.2584,2.32,74290,0.0,1.0
2024-03-15,2.22,2.34,2.22,2.28,113234,2.22,2.34,2.22,2.28,113234,0.0,1.0
2024-03-18,2.26,2.3,2.2001,2.29,82119,2.26,2.3,2.2001,2.29,82119,0.0,1.0
2024-03-19,2.36,2.386,2.26,2.26,76990,2.36,2.386,2.26,2.26,76990,0.0,1.0
2024-03-20,2.43,2.45,2.37,2.39,92507,2.43,2.45,2.37,2.39,92507,0.0,1.0
2024-03-21,2.37,2.5499,2.37,2.46,106785,2.37,2.5499,2.37,2.46,106785,0.0,1.0
2024-03-22,2.33,2.42,2.31,2.42,44088,2.33,2.42,2.31,2.42,44088,0.0,1.0
2024-03-25,2.22,2.43,2.22,2.32,114981,2.22,2.43,2.22,2.32,114981,0.0,1.0
2024-03-26,2.35,2.4,2.22,2.25,81613,2.35,2.4,2.22,2.25,81613,0.0,1.0
2024-03-27,2.36,2.4,2.3301,2.34,63599,2.36,2.4,2.3301,2.34,63599,0.0,1.0
2024-03-28,2.38,2.41,2.33,2.33,49726,2.38,2.41,2.33,2.33,49726,0.0,1.0
2024-04-01,2.49,2.49,2.35,2.41,220606,2.49,2.49,2.35,2.41,220606,0.0,1.0
2024-04-02,2.45,2.4899,2.36,2.44,42692,2.45,2.4899,2.36,2.44,42692,0.0,1.0
2024-04-03,2.5,2.53,2.46,2.5,82318,2.5,2.53,2.46,2.5,82318,0.0,1.0
2024-04-04,2.58,2.65,2.4801,2.49,169407,2.58,2.65,2.4801,2.49,169407,0.0,1.0
2024-04-05,2.56,2.63,2.52,2.53,51980,2.56,2.63,2.52,2.53,51980,0.0,1.0
2024-04-08,2.53,2.63,2.52,2.62,109251,2.53,2.63,2.52,2.62,109251,0.0,1.0
2024-04-09,2.4,2.605,2.38,2.56,43440,2.4,2.605,2.38,2.56,43440,0.0,1.0
2024-04-10,2.36,2.4,2.33,2.34,44647,2.36,2.4,2.33,2.34,44647,0.0,1.0
2024-04-11,2.37,2.4,2.25,2.34,59786,2.37,2.4,2.25,2.34,59786,0.0,1.0
2024-04-12,2.31,2.41,2.31,2.39,49297,2.31,2.41,2.31,2.39,49297,0.0,1.0
2024-04-15,2.26,2.345,2.25,2.31,65876,2.26,2.345,2.25,2.31,65876,0.0,1.0
2024-04-16,2.3,2.35,2.225,2.26,77788,2.3,2.35,2.225,2.26,77788,0.0,1.0
2024-04-17,2.24,2.33,2.23,2.33,58845,2.24,2.33,2.23,2.33,58845,0.0,1.0
2024-04-18,2.27,2.3,2.235,2.27,24538,2.27,2.3,2.235,2.27,24538,0.0,1.0
2024-04-19,2.23,2.27,2.2114,2.23,43408,2.23,2.27,2.2114,2.23,43408,0.0,1.0
2024-04-22,2.18,2.3,2.15,2.3,79045,2.18,2.3,2.15,2.3,79045,0.0,1.0
2024-04-23,2.15,2.28,2.1,2.18,98944,2.15,2.28,2.1,2.18,98944,0.0,1.0
2024-04-24,2.14,2.21,2.07,2.15,72050,2.14,2.21,2.07,2.15,72050,0.0,1.0
2024-04-25,2.08,2.1281,2.02,2.1,99438,2.08,2.1281,2.02,2.1,99438,0.0,1.0
2024-04-26,2.18,2.22,2.08,2.08,34956,2.18,2.22,2.08,2.08,34956,0.0,1.0
2024-04-29,2.21,2.26,2.19,2.2,54619,2.21,2.26,2.19,2.2,54619,0.0,1.0
2024-04-30,2.12,2.28,2.1,2.28,112373,2.12,2.28,2.1,2.28,112373,0.0,1.0
2024-05-01,2.13,2.16,2.06,2.15,33222,2.13,2.16,2.06,2.15,33222,0.0,1.0
2024-05-02,2.15,2.18,2.11,2.14,51512,2.15,2.18,2.11,2.14,51512,0.0,1.0
2024-05-03,2.23,2.24,2.17,2.17,48247,2.23,2.24,2.17,2.17,48247,0.0,1.0
2024-05-06,2.2,2.29,2.2,2.25,85462,2.2,2.29,2.2,2.25,85462,0.0,1.0
2024-05-07,2.17,2.26,2.16,2.25,74166,2.17,2.26,2.16,2.25,74166,0.0,1.0
2024-05-08,2.16,2.2,2.12,2.17,50915,2.16,2.2,2.12,2.17,50915,0.0,1.0
2024-05-09,2.14,2.23,2.1,2.16,80966,2.14,2.23,2.1,2.16,80966,0.0,1.0
2024-05-10,2.15,2.18,2.12,2.14,47413,2.15,2.18,2.12,2.14,47413,0.0,1.0
2024-05-13,2.19,2.23,2.14,2.23,90458,2.19,2.23,2.14,2.23,90458,0.0,1.0
2024-05-14,2.44,2.66,2.3,2.3,436035,2.44,2.66,2.3,2.3,436035,0.0,1.0
2024-05-15,2.61,2.63,2.42,2.42,161562,2.61,2.63,2.42,2.42,161562,0.0,1.0
2024-05-16,2.72,2.7383,2.59,2.64,138904,2.72,2.7383,2.59,2.64,138904,0.0,1.0
2024-05-17,3.43,3.65,2.86,2.86,1333407,3.43,3.65,2.86,2.86,1333407,0.0,1.0
2024-05-20,3.94,4.1,3.68,3.7,1209353,3.94,4.1,3.68,3.7,1209353,0.0,1.0
2024-05-21,3.6,3.97,3.5101,3.85,564721,3.6,3.97,3.5101,3.85,564721,0.0,1.0
2024-05-22,3.67,3.719,3.44,3.63,370989,3.67,3.719,3.44,3.63,370989,0.0,1.0
2024-05-23,3.66,3.85,3.52,3.61,321858,3.66,3.85,3.52,3.61,321858,0.0,1.0
2024-05-24,4.11,4.15,3.63,3.65,395360,4.11,4.15,3.63,3.65,395360,0.0,1.0
2024-05-28,4.42,4.65,3.94,4.15,882582,4.42,4.65,3.94,4.15,882582,0.0,1.0
2024-05-29,4.09,4.4,3.99,4.32,358699,4.09,4.4,3.99,4.32,358699,0.0,1.0
2024-05-30,3.95,4.175,3.79,4.11,194091,3.95,4.175,3.79,4.11,194091,0.0,1.0
2024-05-31,3.83,3.975,3.71,3.96,236583,3.83,3.975,3.71,3.96,236583,0.0,1.0
2024-06-03,3.88,4.15,3.86,3.86,352194,3.88,4.15,3.86,3.86,352194,0.0,1.0
2024-06-04,3.58,3.8788,3.44,3.85,277841,3.58,3.8788,3.44,3.85,277841,0.0,1.0
2024-06-05,3.94,4.12,3.66,3.66,315015,3.94,4.12,3.66,3.66,315015,0.0,1.0
2024-06-06,3.84,4.15,3.8,3.89,199336,3.84,4.15,3.8,3.89,199336,0.0,1.0
2024-06-07,4.01,4.1,3.8,3.83,225292,4.01,4.1,3.8,3.83,225292,0.0,1.0
2024-06-10,4.0,4.33,3.81,3.94,410752,4.0,4.33,3.81,3.94,410752,0.0,1.0
2024-06-11,3.89,4.05,3.83,4.01,189571,3.89,4.05,3.83,4.01,189571,0.0,1.0
2024-06-12,4.0,4.33,3.91,3.96,263490,4.0,4.33,3.91,3.96,263490,0.0,1.0
2024-06-13,4.0,4.02,3.84,4.0,149424,4.0,4.02,3.84,4.0,149424,0.0,1.0
2024-06-14,3.73,3.98,3.672,3.96,272967,3.73,3.98,3.672,3.96,272967,0.0,1.0
2024-06-17,3.97,4.065,3.6002,3.72,382295,3.97,4.065,3.6002,3.72,382295,0.0,1.0
2024-06-18,4.0,4.1499,3.91,4.0,238936,4.0,4.1499,3.91,4.0,238936,0.0,1.0
2024-06-20,3.74,4.0,3.67,3.99,256993,3.74,4.0,3.67,3.99,256993,0.0,1.0
2024-06-21,3.68,3.84,3.55,3.72,400359,3.68,3.84,3.55,3.72,400359,0.0,1.0
2024-06-24,3.41,3.63,3.14,3.63,562374,3.41,3.63,3.14,3.63,562374,0.0,1.0
2024-06-25,3.51,3.59,3.27,3.42,181626,3.51,3.59,3.27,3.42,181626,0.0,1.0
2024-06-26,3.47,3.5125,3.35,3.41,114571,3.47,3.5125,3.35,3.41,114571,0.0,1.0
2024-06-27,3.42,3.49,3.27,3.47,294160,3.42,3.49,3.27,3.47,294160,0.0,1.0
2024-06-28,3.28,3.44,3.19,3.44,332159,3.28,3.44,3.19,3.44,332159,0.0,1.0
2024-07-01,3.26,3.29,3.13,3.25,165893,3.26,3.29,3.13,3.25,165893,0.0,1.0
2024-07-02,3.11,3.2399,3.11,3.13,116257,3.11,3.2399,3.11,3.13,116257,0.0,1.0
2024-07-03,3.27,3.3,3.04,3.05,68278,3.27,3.3,3.04,3.05,68278,0.0,1.0
2024-07-05,3.06,3.25,3.03,3.22,153048,3.06,3.25,3.03,3.22,153048,0.0,1.0
2024-07-08,3.19,3.3,3.03,3.08,204801,3.19,3.3,3.03,3.08,204801,0.0,1.0
2024-07-09,3.15,3.38,3.11,3.2,125731,3.15,3.38,3.11,3.2,125731,0.0,1.0
2024-07-10,3.21,3.25,3.1101,3.13,77596,3.21,3.25,3.1101,3.13,77596,0.0,1.0
2024-07-11,3.37,3.4399,3.26,3.26,117005,3.37,3.4399,3.26,3.26,117005,0.0,1.0
2024-07-12,3.38,3.52,3.34,3.43,130256,3.38,3.52,3.34,3.43,130256,0.0,1.0
2024-07-15,3.48,3.5093,3.18,3.38,207990,3.48,3.5093,3.18,3.38,207990,0.0,1.0
2024-07-16,3.66,3.69,3.51,3.52,129986,3.66,3.69,3.51,3.52,129986,0.0,1.0
2024-07-17,3.37,3.64,3.305,3.53,191119,3.37,3.64,3.305,3.53,191119,0.0,1.0
2024-07-18,3.21,3.45,3.19,3.38,111329,3.21,3.45,3.19,3.38,111329,0.0,1.0
2024-07-19,3.2,3.24,3.1416,3.21,88557,3.2,3.24,3.1416,3.21,88557,0.0,1.0
2024-07-22,3.34,3.38,3.18,3.22,100898,3.34,3.38,3.18,3.22,100898,0.0,1.0
2024-07-23,3.39,3.41,3.275,3.32,59114,3.39,3.41,3.275,3.32,59114,0.0,1.0
2024-07-24,3.21,3.37,3.21,3.35,66960,3.21,3.37,3.21,3.35,66960,0.0,1.0
2024-07-25,3.22,3.2989,3.1,3.21,60555,3.22,3.2989,3.1,3.21,60555,0.0,1.0
2024-07-26,3.36,3.37,3.19,3.27,91245,3.36,3.37,3.19,3.27,91245,0.0,1.0
2024-07-29,3.13,3.44,3.075,3.39,433209,3.13,3.44,3.075,3.39,433209,0.0,1.0
2024-07-30,3.18,3.2,3.0701,3.17,80446,3.18,3.2,3.0701,3.17,80446,0.0,1.0
2024-07-31,3.26,3.32,3.195,3.2,111063,3.26,3.32,3.195,3.2,111063,0.0,1.0
2024-08-01,3.18,3.33,3.1,3.23,87778,3.18,3.33,3.1,3.23,87778,0.0,1.0
2024-08-02,3.02,3.09,2.94,3.09,130796,3.02,3.09,2.94,3.09,130796,0.0,1.0
2024-08-05,2.77,2.9172,2.61,2.76,197711,2.77,2.9172,2.61,2.76,197711,0.0,1.0
2024-08-06,2.85,2.93,2.78,2.8,98276,2.85,2.93,2.78,2.8,98276,0.0,1.0
2024-08-07,2.63,2.93,2.6,2.93,115225,2.63,2.93,2.6,2.93,115225,0.0,1.0
2024-08-08,2.66,2.74,2.64,2.7,141105,2.66,2.74,2.64,2.7,141105,0.0,1.0
2024-08-09,2.64,2.712,2.5791,2.66,98160,2.64,2.712,2.5791,2.66,98160,0.0,1.0
2024-08-12,2.45,2.68,2.44,2.62,157524,2.45,2.68,2.44,2.62,157524,0.0,1.0
2024-08-13,2.3,2.52,2.25,2.5,261483,2.3,2.52,2.25,2.5,261483,0.0,1.0
2024-08-14,2.14,2.395,2.135,2.3,258359,2.14,2.395,2.135,2.3,258359,0.0,1.0
2024-08-15,2.21,2.39,2.16,2.16,276912,2.21,2.39,2.16,2.16,276912,0.0,1.0
2024-08-16,2.23,2.29,2.13,2.18,234920,2.23,2.29,2.13,2.18,234920,0.0,1.0
2024-08-19,2.14,2.24,2.02,2.22,283138,2.14,2.24,2.02,2.22,283138,0.0,1.0
2024-08-20,2.09,2.17,2.0501,2.12,231209,2.09,2.17,2.0501,2.12,231209,0.0,1.0
2024-08-21,2.22,2.25,2.11,2.14,249382,2.22,2.25,2.11,2.14,249382,0.0,1.0
2024-08-22,2.26,2.3531,2.22,2.26,251281,2.26,2.3531,2.22,2.26,251281,0.0,1.0
2024-08-23,2.33,2.38,2.28,2.28,114283,2.33,2.38,2.28,2.28,114283,0.0,1.0
2024-08-26,2.21,2.37,2.2,2.37,137057,2.21,2.37,2.2,2.37,137057,0.0,1.0
2024-08-27,2.17,2.23,2.17,2.22,93273,2.17,2.23,2.17,2.22,93273,0.0,1.0
2024-08-28,2.18,2.23,2.15,2.19,64657,2.18,2.23,2.15,2.19,64657,0.0,1.0
2024-08-29,2.25,2.27,2.17,2.17,65037,2.25,2.27,2.17,2.17,65037,0.0,1.0
2024-08-30,2.19,2.31,2.19,2.23,72401,2.19,2.31,2.19,2.23,72401,0.0,1.0
2024-09-03,2.08,2.2002,2.07,2.19,133411,2.08,2.2002,2.07,2.19,133411,0.0,1.0
2024-09-04,2.07,2.15,2.05,2.08,113491,2.07,2.15,2.05,2.08,113491,0.0,1.0
2024-09-05,2.11,2.13,2.055,2.08,91339,2.11,2.13,2.055,2.08,91339,0.0,1.0
2024-09-06,2.08,2.14,2.055,2.1,118489,2.08,2.14,2.055,2.1,118489,0.0,1.0
2024-09-09,2.1,2.16,2.03,2.08,159693,2.1,2.16,2.03,2.08,159693,0.0,1.0
2024-09-10,2.13,2.13,2.07,2.13,39587,2.13,2.13,2.07,2.13,39587,0.0,1.0
2024-09-11,2.16,2.1999,2.082,2.19,127890,2.16,2.1999,2.082,2.19,127890,0.0,1.0
2024-09-12,2.13,2.25,2.13,2.16,92860,2.13,2.25,2.13,2.16,92860,0.0,1.0
2024-09-13,2.17,2.27,2.162,2.19,85335,2.17,2.27,2.162,2.19,85335,0.0,1.0
2024-09-16,2.16,2.24,2.15,2.24,81765,2.16,2.24,2.15,2.24,81765,0.0,1.0
2024-09-17,2.23,2.23,2.14,2.17,96086,2.23,2.23,2.14,2.17,96086,0.0,1.0
2024-09-18,2.19,2.29,2.19,2.25,94843,2.19,2.29,2.19,2.25,94843,0.0,1.0
2024-09-19,2.29,2.34,2.22,2.31,100376,2.29,2.34,2.22,2.31,100376,0.0,1.0
2024-09-20,2.18,2.28,2.15,2.27,128053,2.18,2.28,2.15,2.27,128053,0.0,1.0
2024-09-23,2.16,2.24,2.138,2.2,57698,2.16,2.24,2.138,2.2,57698,0.0,1.0
2024-09-24,2.24,2.26,2.15,2.17,93998,2.24,2.26,2.15,2.17,93998,0.0,1.0
2024-09-25,2.15,2.25,2.1201,2.25,117505,2.15,2.25,2.1201,2.25,117505,0.0,1.0
2024-09-26,2.17,2.21,2.11,2.17,118101,2.17,2.21,2.11,2.17,118101,0.0,1.0
2024-09-27,2.2,2.25,2.18,2.18,68129,2.2,2.25,2.18,2.18,68129,0.0,1.0
2024-09-30,2.27,2.35,2.2,2.2,107349,2.27,2.35,2.2,2.2,107349,0.0,1.0
2024-10-01,2.19,2.2999,2.17,2.29,97921,2.19,2.2999,2.17,2.29,97921,0.0,1.0
2024-10-02,2.18,2.24,2.15,2.22,101374,2.18,2.24,2.15,2.22,101374,0.0,1.0
2024-10-03,2.13,2.175,2.121,2.17,60481,2.13,2.175,2.121,2.17,60481,0.0,1.0
2024-10-04,2.11,2.17,2.08,2.14,125283,2.11,2.17,2.08,2.14,125283,0.0,1.0
2024-10-07,2.09,2.12,2.07,2.09,78353,2.09,2.12,2.07,2.09,78353,0.0,1.0
2024-10-08,2.14,2.17,2.07,2.09,212399,2.14,2.17,2.07,2.09,212399,0.0,1.0
2024-10-09,2.23,2.2888,2.138,2.14,155013,2.23,2.2888,2.138,2.14,155013,0.0,1.0
2024-10-10,2.18,2.28,2.1,2.23,161644,2.18,2.28,2.1,2.23,161644,0.0,1.0
2024-10-11,2.17,2.19,2.15,2.17,47733,2.17,2.19,2.15,2.17,47733,0.0,1.0
2024-10-14,2.09,2.18,2.085,2.18,93046,2.09,2.18,2.085,2.18,93046,0.0,1.0
2024-10-15,2.06,2.14,2.01,2.14,153146,2.06,2.14,2.01,2.14,153146,0.0,1.0
2024-10-16,2.15,2.15,2.06,2.09,70702,2.15,2.15,2.06,2.09,70702,0.0,1.0
2024-10-17,2.08,2.13,2.08,2.13,64035,2.08,2.13,2.08,2.13,64035,0.0,1.0
2024-10-18,2.115,2.13,2.07,2.12,96690,2.115,2.13,2.07,2.12,96690,0.0,1.0
2024-10-21,2.08,2.1299,2.06,2.1,99478,2.08,2.1299,2.06,2.1,99478,0.0,1.0
2024-10-22,2.12,2.13,2.06,2.06,113143,2.12,2.13,2.06,2.06,113143,0.0,1.0
2024-10-23,2.045,2.125,2.02,2.09,166477,2.045,2.125,2.02,2.09,166477,0.0,1.0
2024-10-24,2.05,2.0898,2.03,2.05,145267,2.05,2.0898,2.03,2.05,145267,0.0,1.0
2024-10-25,2.03,2.08,2.02,2.07,117070,2.03,2.08,2.02,2.07,117070,0.0,1.0
2024-10-28,2.02,2.06,2.015,2.02,104601,2.02,2.06,2.015,2.02,104601,0.0,1.0
2024-10-29,2.0,2.02,1.95,2.02,234509,2.0,2.02,1.95,2.02,234509,0.0,1.0
2024-10-30,1.92,2.03,1.88,2.0,357110,1.92,2.03,1.88,2.0,357110,0.0,1.0
2024-10-31,1.82,1.939,1.8,1.92,424762,1.82,1.939,1.8,1.92,424762,0.0,1.0
2024-11-01,1.845,1.9093,1.82,1.88,140777,1.845,1.9093,1.82,1.88,140777,0.0,1.0
2024-11-04,2.07,2.07,1.87,1.88,369650,2.07,2.07,1.87,1.88,369650,0.0,1.0
2024-11-05,2.06,2.1,2.02,2.09,96479,2.06,2.1,2.02,2.09,96479,0.0,1.0
2024-11-06,1.825,1.9872,1.815,1.95,419523,1.825,1.9872,1.815,1.95,419523,0.0,1.0
2024-11-07,1.86,1.8911,1.84,1.88,204649,1.86,1.8911,1.84,1.88,204649,0.0,1.0
2024-11-08,1.88,1.915,1.835,1.85,219114,1.88,1.915,1.835,1.85,219114,0.0,1.0
2024-11-11,1.84,1.98,1.84,1.9,168170,1.84,1.98,1.84,1.9,168170,0.0,1.0
2024-11-12,1.69,1.87,1.68,1.87,457858,1.69,1.87,1.68,1.87,457858,0.0,1.0
2024-11-13,1.63,1.686504,1.52,1.68,502608,1.63,1.686504,1.52,1.68,502608,0.0,1.0
2024-11-14,1.62,1.6989,1.595,1.66,171343,1.62,1.6989,1.595,1.66,171343,0.0,1.0
2024-11-15,1.55,1.66,1.52,1.66,231840,1.55,1.66,1.52,1.66,231840,0.0,1.0
2024-11-18,1.58,1.62,1.56,1.6,224649,1.58,1.62,1.56,1.6,224649,0.0,1.0
2024-11-19,1.58,1.6,1.54,1.6,160332,1.58,1.6,1.54,1.6,160332,0.0,1.0
2024-11-20,1.55,1.6,1.54,1.57,98850,1.55,1.6,1.54,1.57,98850,0.0,1.0
2024-11-21,1.55,1.58,1.54,1.54,168108,1.55,1.58,1.54,1.54,168108,0.0,1.0
2024-11-22,1.72,1.73,1.55,1.59,283820,1.72,1.73,1.55,1.59,283820,0.0,1.0
2024-11-25,1.77,1.79,1.7,1.75,142925,1.77,1.79,1.7,1.75,142925,0.0,1.0
2024-11-26,1.8,1.8373,1.7434,1.79,85542,1.8,1.8373,1.7434,1.79,85542,0.0,1.0
2024-11-27,1.75,1.83,1.745,1.83,69946,1.75,1.83,1.745,1.83,69946,0.0,1.0
2024-11-29,1.89,1.89,1.75,1.75,87818,1.89,1.89,1.75,1.75,87818,0.0,1.0
2024-12-02,2.01,2.04,1.85,1.88,316200,2.01,2.04,1.85,1.88,316200,0.0,1.0
2024-12-03,1.92,2.03,1.84,2.0,248601,1.92,2.03,1.84,2.0,248601,0.0,1.0
2024-12-04,1.83,1.96,1.76,1.92,195662,1.83,1.96,1.76,1.92,195662,0.0,1.0
2024-12-05,1.8,1.89,1.77,1.8,120666,1.8,1.89,1.77,1.8,120666,0.0,1.0
2024-12-06,1.79,1.83,1.74,1.8,222185,1.79,1.83,1.74,1.8,222185,0.0,1.0
2024-12-09,1.82,1.88,1.78,1.83,191237,1.82,1.88,1.78,1.83,191237,0.0,1.0
2024-12-10,1.78,1.82,1.75,1.82,109983,1.78,1.82,1.75,1.82,109983,0.0,1.0
2024-12-11,1.79,1.81,1.75,1.81,96682,1.79,1.81,1.75,1.81,96682,0.0,1.0
2024-12-12,1.75,1.8,1.75,1.79,95988,1.75,1.8,1.75,1.79,95988,0.0,1.0
2024-12-13,1.79,1.8,1.74,1.74,89249,1.79,1.8,1.74,1.74,89249,0.0,1.0
2024-12-16,1.78,1.87,1.75,1.81,151523,1.78,1.87,1.75,1.81,151523,0.0,1.0
2024-12-17,1.78,1.85,1.76,1.85,170716,1.78,1.85,1.76,1.85,170716,0.0,1.0
2024-12-18,1.75,1.8,1.735,1.8,182559,1.75,1.8,1.735,1.8,182559,0.0,1.0
2024-12-19,1.79,1.82,1.74,1.76,72467,1.79,1.82,1.74,1.76,72467,0.0,1.0
2024-12-20,1.85,1.869,1.75,1.76,128212,1.85,1.869,1.75,1.76,128212,0.0,1.0
2024-12-23,1.77,1.8709,1.76,1.85,75895,1.77,1.8709,1.76,1.85,75895,0.0,1.0
2024-12-24,1.78,1.8,1.71,1.78,54885,1.78,1.8,1.71,1.78,54885,0.0,1.0
2024-12-26,1.89,1.94,1.75,1.75,156435,1.89,1.94,1.75,1.75,156435,0.0,1.0
2024-12-27,1.92,1.93,1.88,1.88,70670,1.92,1.93,1.88,1.88,70670,0.0,1.0
2024-12-30,2.01,2.12,1.9,1.9,396578,2.01,2.12,1.9,1.9,396578,0.0,1.0
2024-12-31,1.88,2.07,1.88,2.02,129712,1.88,2.07,1.88,2.02,129712,0.0,1.0
2025-01-02,2.05,2.07,1.89,1.89,239806,2.05,2.07,1.89,1.89,239806,0.0,1.0
2025-01-03,2.21,2.3499,2.01,2.05,526363,2.21,2.3499,2.01,2.05,526363,0.0,1.0
2025-01-06,2.14,2.29,2.12,2.23,226257,2.14,2.29,2.12,2.23,226257,0.0,1.0
2025-01-07,2.04,2.2,2.0,2.14,313077,2.04,2.2,2.0,2.14,313077,0.0,1.0
2025-01-08,1.92,2.0248,1.89,2.01,161268,1.92,2.0248,1.89,2.01,161268,0.0,1.0
2025-01-10,1.86,1.965,1.85,1.93,146354,1.86,1.965,1.85,1.93,146354,0.0,1.0
2025-01-13,1.84,1.87,1.8,1.85,78511,1.84,1.87,1.8,1.85,78511,0.0,1.0
2025-01-14,1.79,1.8571,1.78,1.84,111844,1.79,1.8571,1.78,1.84,111844,0.0,1.0
2025-01-15,1.87,1.92,1.76,1.77,132001,1.87,1.92,1.76,1.77,132001,0.0,1.0
2025-01-16,1.91,1.965,1.85,1.85,303109,1.91,1.965,1.85,1.85,303109,0.0,1.0
2025-01-17,2.03,2.05,1.95,1.96,139870,2.03,2.05,1.95,1.96,139870,0.0,1.0
2025-01-21,2.08,2.115,1.9804,2.11,233431,2.08,2.115,1.9804,2.11,233431,0.0,1.0
2025-01-22,1.79,2.07,1.77,2.05,427388,1.79,2.07,1.77,2.05,427388,0.0,1.0
2025-01-23,1.85,1.86,1.77,1.79,119944,1.85,1.86,1.77,1.79,119944,0.0,1.0
2025-01-24,1.81,1.85,1.77,1.85,140579,1.81,1.85,1.77,1.85,140579,0.0,1.0
2025-01-27,1.81,1.83,1.78,1.81,91946,1.81,1.83,1.78,1.81,91946,0.0,1.0
2025-01-28,1.72,1.8,1.68,1.8,223941,1.72,1.8,1.68,1.8,223941,0.0,1.0
2025-01-29,1.66,1.74,1.62,1.72,123934,1.66,1.74,1.62,1.72,123934,0.0,1.0
2025-01-30,1.74,1.765,1.62,1.66,132075,1.74,1.765,1.62,1.66,132075,0.0,1.0
2025-01-31,1.69,1.77,1.66,1.77,129769,1.69,1.77,1.66,1.77,129769,0.0,1.0
2025-02-03,1.69,1.7,1.6,1.66,80630,1.69,1.7,1.6,1.66,80630,0.0,1.0
2025-02-04,1.73,1.74,1.6602,1.69,41035,1.73,1.74,1.6602,1.69,41035,0.0,1.0
2025-02-05,1.78,1.83,1.6901,1.72,89985,1.78,1.83,1.6901,1.72,89985,0.0,1.0
2025-02-06,1.78,1.79,1.739,1.78,52375,1.78,1.79,1.739,1.78,52375,0.0,1.0
2025-02-07,1.76,1.81,1.73,1.81,59451,1.76,1.81,1.73,1.81,59451,0.0,1.0
2025-02-10,1.71,1.74,1.69,1.74,57531,1.71,1.74,1.69,1.74,57531,0.0,1.0
2025-02-11,1.71,1.75,1.67,1.74,71125,1.71,1.75,1.67,1.74,71125,0.0,1.0
2025-02-12,1.67,1.76,1.66,1.69,186462,1.67,1.76,1.66,1.69,186462,0.0,1.0
2025-02-13,1.74,1.74,1.675,1.68,42721,1.74,1.74,1.675,1.68,42721,0.0,1.0
2025-02-14,1.73,1.75,1.71,1.74,43086,1.73,1.75,1.71,1.74,43086,0.0,1.0
2025-02-18,1.68,1.7211,1.67,1.71,53456,1.68,1.7211,1.67,1.71,53456,0.0,1.0
2025-02-19,1.62,1.7,1.61,1.67,107841,1.62,1.7,1.61,1.67,107841,0.0,1.0
2025-02-20,1.6,1.65,1.58,1.63,82893,1.6,1.65,1.58,1.63,82893,0.0,1.0
2025-02-21,1.56,1.6341,1.55,1.6,74944,1.56,1.6341,1.55,1.6,74944,0.0,1.0
2025-02-24,1.55,1.58,1.54,1.56,135119,1.55,1.58,1.54,1.56,135119,0.0,1.0
2025-02-25,1.53,1.5599,1.495,1.55,126398,1.53,1.5599,1.495,1.55,126398,0.0,1.0
2025-02-26,1.57,1.58,1.52,1.52,85471,1.57,1.58,1.52,1.52,85471,0.0,1.0
2025-02-27,1.56,1.6,1.55,1.57,58815,1.56,1.6,1.55,1.57,58815,0.0,1.0
2025-02-28,1.57,1.5901,1.5274,1.55,54349,1.57,1.5901,1.5274,1.55,54349,0.0,1.0
2025-03-03,1.5,1.57,1.5,1.57,100067,1.5,1.57,1.5,1.57,100067,0.0,1.0
2025-03-04,1.5,1.52,1.4622,1.5,91471,1.5,1.52,1.4622,1.5,91471,0.0,1.0
2025-03-05,1.56,1.64,1.52,1.55,175084,1.56,1.64,1.52,1.55,175084,0.0,1.0
2025-03-06,1.56,1.64,1.55,1.59,94055,1.56,1.64,1.55,1.59,94055,0.0,1.0
2025-03-07,1.53,1.55,1.52,1.54,80668,1.53,1.55,1.52,1.54,80668,0.0,1.0
2025-03-10,1.5,1.56,1.48,1.52,162186,1.5,1.56,1.48,1.52,162186,0.0,1.0
2025-03-11,1.51,1.52,1.46,1.51,109299,1.51,1.52,1.46,1.51,109299,0.0,1.0
2025-03-12,1.48,1.5303,1.47,1.52,62833,1.48,1.5303,1.47,1.52,62833,0.0,1.0
2025-03-13,1.46,1.5,1.45,1.5,74839,1.46,1.5,1.45,1.5,74839,0.0,1.0
2025-03-14,1.48,1.5,1.45,1.49,128776,1.48,1.5,1.45,1.49,128776,0.0,1.0
2025-03-17,1.44,1.4753,1.41,1.44,186055,1.44,1.4753,1.41,1.44,186055,0.0,1.0
2025-03-18,1.43,1.4714,1.41,1.44,61721,1.43,1.4714,1.41,1.44,61721,0.0,1.0
2025-03-19,1.46,1.4798,1.42,1.425,56803,1.46,1.4798,1.42,1.425,56803,0.0,1.0
2025-03-20,1.43,1.485,1.43,1.47,41009,1.43,1.485,1.43,1.47,41009,0.0,1.0
2025-03-21,1.44,1.46,1.4189,1.43,32282,1.44,1.46,1.4189,1.43,32282,0.0,1.0
2025-03-24,1.43,1.46,1.42,1.43,85089,1.43,1.46,1.42,1.43,85089,0.0,1.0
2025-03-25,1.43,1.4604,1.41,1.44,188392,1.43,1.4604,1.41,1.44,188392,0.0,1.0
2025-03-26,1.41,1.4396,1.41,1.43,45066,1.41,1.4396,1.41,1.43,45066,0.0,1.0
2025-03-27,1.5,1.5156,1.42,1.42,151058,1.5,1.5156,1.42,1.42,151058,0.0,1.0
2025-03-28,1.48,1.55,1.47,1.5,124326,1.48,1.55,1.47,1.5,124326,0.0,1.0
2025-03-31,1.45,1.48,1.4335,1.48,65152,1.45,1.48,1.4335,1.48,65152,0.0,1.0
2025-04-01,1.47,1.48,1.45,1.46,30859,1.47,1.48,1.45,1.46,30859,0.0,1.0
2025-04-02,1.48,1.49,1.46,1.48,60767,1.48,1.49,1.46,1.48,60767,0.0,1.0
2025-04-03,1.56,1.56,1.455,1.49,101771,1.56,1.56,1.455,1.49,101771,0.0,1.0
2025-04-04,1.58,1.6,1.5,1.5,125338,1.58,1.6,1.5,1.5,125338,0.0,1.0
2025-04-07,1.6,1.6257,1.49,1.49,164888,1.6,1.6257,1.49,1.49,164888,0.0,1.0
2025-04-08,1.54,1.61,1.53,1.61,53414,1.54,1.61,1.53,1.61,53414,0.0,1.0
2025-04-09,1.61,1.678,1.545,1.55,138585,1.61,1.678,1.545,1.55,138585,0.0,1.0
2025-04-10,1.56,1.6,1.51,1.6,104526,1.56,1.6,1.51,1.6,104526,0.0,1.0
2025-04-11,1.53,1.57,1.53,1.56,81175,1.53,1.57,1.53,1.56,81175,0.0,1.0
2025-04-14,1.52,1.57,1.51,1.57,42265,1.52,1.57,1.51,1.57,42265,0.0,1.0
2025-04-15,1.57,1.58,1.52,1.54,46366,1.57,1.58,1.52,1.54,46366,0.0,1.0
2025-04-16,1.65,1.655,1.54,1.57,132948,1.65,1.655,1.54,1.57,132948,0.0,1.0
2025-04-17,1.68,1.69,1.62,1.64,106445,1.68,1.69,1.62,1.64,106445,0.0,1.0
2025-04-21,1.66,1.72,1.645,1.67,85261,1.66,1.72,1.645,1.67,85261,0.0,1.0
2025-04-22,1.7,1.71,1.6497,1.68,70933,1.7,1.71,1.6497,1.68,70933,0.0,1.0
2025-04-23,1.58,1.72,1.58,1.7,95665,1.58,1.72,1.58,1.7,95665,0.0,1.0
2025-04-24,1.53,1.62,1.5,1.58,171154,1.53,1.62,1.5,1.58,171154,0.0,1.0
2025-04-25,1.49,1.57,1.49,1.54,153799,1.49,1.57,1.49,1.54,153799,0.0,1.0
2025-04-28,1.51,1.57,1.49,1.53,40355,1.51,1.57,1.49,1.53,40355,0.0,1.0
2025-04-29,1.51,1.53,1.5012,1.5012,23550,1.51,1.53,1.5012,1.5012,23550,0.0,1.0
2025-04-30,1.56,1.5684,1.49,1.51,73949,1.56,1.5684,1.49,1.51,73949,0.0,1.0
2025-05-01,1.53,1.5699,1.52,1.54,20798,1.53,1.5699,1.52,1.54,20798,0.0,1.0
2025-05-02,1.54,1.5662,1.52,1.5401,57172,1.54,1.5662,1.52,1.5401,57172,0.0,1.0
2025-05-05,1.54,1.5701,1.52,1.52,49400,1.54,1.5701,1.52,1.52,49400,0.0,1.0
2025-05-06,1.5,1.5595,1.4963,1.54,29297,1.5,1.5595,1.4963,1.54,29297,0.0,1.0
2025-05-07,1.58,1.6099,1.485,1.5253,97144,1.58,1.6099,1.485,1.5253,97144,0.0,1.0
2025-05-08,1.6,1.62,1.59,1.6024,27433,1.6,1.62,1.59,1.6024,27433,0.0,1.0
2025-05-09,1.62,1.64,1.5801,1.63,34981,1.62,1.64,1.5801,1.63,34981,0.0,1.0
2025-05-12,1.61,1.64,1.61,1.64,69830,1.61,1.64,1.61,1.64,69830,0.0,1.0
2025-05-13,1.65,1.8,1.45,1.55,632994,1.65,1.8,1.45,1.55,632994,0.0,1.0
2025-05-14,1.66,1.81,1.66,1.68,226016,1.66,1.81,1.66,1.68,226016,0.0,1.0
2025-05-15,1.89,1.9,1.68,1.68,458597,1.89,1.9,1.68,1.68,458597,0.0,1.0
2025-05-16,1.88,2.02,1.88,1.88,264849,1.88,2.02,1.88,1.88,264849,0.0,1.0
2025-05-19,1.83,1.875,1.78,1.87,51338,1.83,1.875,1.78,1.87,51338,0.0,1.0
2025-05-20,1.78,1.85,1.77,1.81,55411,1.78,1.85,1.77,1.81,55411,0.0,1.0
2025-05-21,1.8,1.8399,1.74,1.74,54319,1.8,1.8399,1.74,1.74,54319,0.0,1.0
2025-05-22,1.75,1.8356,1.74,1.8,66361,1.75,1.8356,1.74,1.8,66361,0.0,1.0
2025-05-23,1.72,1.7664,1.72,1.73,38453,1.72,1.7664,1.72,1.73,38453,0.0,1.0
2025-05-27,1.72,1.76,1.7,1.72,49312,1.72,1.76,1.7,1.72,49312,0.0,1.0
2025-05-28,1.7,1.7599,1.7,1.72,37771,1.7,1.7599,1.7,1.72,37771,0.0,1.0
2025-05-29,1.67,1.75,1.635,1.69,92305,1.67,1.75,1.635,1.69,92305,0.0,1.0
2025-05-30,1.66,1.66,1.625,1.6585,57861,1.66,1.66,1.625,1.6585,57861,0.0,1.0
2025-06-02,1.66,1.68,1.64,1.68,53052,1.66,1.68,1.64,1.68,53052,0.0,1.0
2025-06-03,1.76,1.8,1.64,1.64,150812,1.76,1.8,1.64,1.64,150812,0.0,1.0
2025-06-04,1.69,1.774,1.68,1.74,95506,1.69,1.774,1.68,1.74,95506,0.0,1.0
2025-06-05,1.81,1.95,1.78,1.78,332182,1.81,1.95,1.78,1.78,332182,0.0,1.0
2025-06-06,1.83,1.8797,1.81,1.83,89834,1.83,1.8797,1.81,1.83,89834,0.0,1.0
2025-06-09,1.96,1.9899,1.87,1.89,288402,1.96,1.9899,1.87,1.89,288402,0.0,1.0
2025-06-10,1.895,1.97,1.85,1.97,63783,1.895,1.97,1.85,1.97,63783,0.0,1.0
2025-06-11,1.88,1.9193,1.87,1.87,51369,1.88,1.9193,1.87,1.87,51369,0.0,1.0
2025-06-12,1.89,1.905,1.83,1.88,80313,1.89,1.905,1.83,1.88,80313,0.0,1.0
2025-06-13,1.77,1.89,1.77,1.89,54984,1.77,1.89,1.77,1.89,54984,0.0,1.0
2025-06-16,1.87,1.89,1.78,1.81,80899,1.87,1.89,1.78,1.81,80899,0.0,1.0
2025-06-17,1.81,1.8993,1.805,1.85,97590,1.81,1.8993,1.805,1.85,97590,0.0,1.0
2025-06-18,1.79,1.82,1.762,1.82,75815,1.79,1.82,1.762,1.82,75815,0.0,1.0
2025-06-20,1.77,1.8396,1.7307,1.8,51461,1.77,1.8396,1.7307,1.8,51461,0.0,1.0
2025-06-23,1.79,1.79,1.73,1.77,48275,1.79,1.79,1.73,1.77,48275,0.0,1.0
2025-06-24,1.87,1.87,1.8,1.83,86782,1.87,1.87,1.8,1.83,86782,0.0,1.0
2025-06-25,1.87,1.95,1.845,1.87,129135,1.87,1.95,1.845,1.87,129135,0.0,1.0
2025-06-26,1.9,1.91,1.81,1.88,77647,1.9,1.91,1.81,1.88,77647,0.0,1.0
2025-06-27,1.85,1.89,1.81,1.89,68001,1.85,1.89,1.81,1.89,68001,0.0,1.0
2025-06-30,1.81,1.8799,1.8,1.84,51196,1.81,1.8799,1.8,1.84,51196,0.0,1.0
2025-07-01,1.8,1.82,1.79,1.81,54715,1.8,1.82,1.79,1.81,54715,0.0,1.0
2025-07-02,1.87,1.87,1.7952,1.8,59467,1.87,1.87,1.7952,1.8,59467,0.0,1.0
2025-07-03,1.84,1.96,1.81,1.86,137136,1.84,1.96,1.81,1.86,137136,0.0,1.0
2025-07-07,1.8,1.86,1.77,1.85,148152,1.8,1.86,1.77,1.85,148152,0.0,1.0
2025-07-08,1.82,1.855,1.79,1.8,100954,1.82,1.855,1.79,1.8,100954,0.0,1.0
2025-07-09,1.88,1.88,1.795,1.82,91008,1.88,1.88,1.795,1.82,91008,0.0,1.0
2025-07-10,1.88,1.88,1.845,1.87,31048,1.88,1.88,1.845,1.87,31048,0.0,1.0
2025-07-11,1.88,1.88,1.84,1.85,66300,1.88,1.88,1.84,1.85,66300,0.0,1.0
2025-07-14,1.89,1.9,1.84,1.88,116419,1.89,1.9,1.84,1.88,116419,0.0,1.0
2025-07-15,2.18,2.31,1.91,1.92,1094510,2.18,2.31,1.91,1.92,1094510,0.0,1.0
2025-07-16,2.58,2.58,2.165,2.21,847883,2.58,2.58,2.165,2.21,847883,0.0,1.0
2025-07-17,2.51,2.81,2.35,2.75,744898,2.51,2.81,2.35,2.75,744898,0.0,1.0
2025-07-18,2.55,2.59,2.42,2.54,333871,2.55,2.59,2.42,2.54,333871,0.0,1.0
2025-07-21,2.26,2.7495,2.18,2.59,465085,2.26,2.7495,2.18,2.59,465085,0.0,1.0
2025-07-22,2.5,2.53,2.32,2.34,449420,2.5,2.53,2.32,2.34,449420,0.0,1.0
2025-07-23,2.47,2.6,2.3194,2.57,408376,2.47,2.6,2.3194,2.57,408376,0.0,1.0
2025-07-24,2.53,2.59,2.43,2.48,168664,2.53,2.59,2.43,2.48,168664,0.0,1.0
2025-07-25,2.8,2.8009,2.57,2.58,437833,2.8,2.8009,2.57,2.58,437833,0.0,1.0
2025-07-28,2.8,2.8293,2.68,2.81,425766,2.8,2.8293,2.68,2.81,425766,0.0,1.0
2025-07-29,2.87,3.03,2.757,2.81,648846,2.87,3.03,2.757,2.81,648846,0.0,1.0
2025-07-30,2.72,2.9893,2.68,2.95,287300,2.72,2.9893,2.68,2.95,287300,0.0,1.0
2025-07-31,2.59,2.735,2.5,2.6,176389,2.59,2.735,2.5,2.6,176389,0.0,1.0
2025-08-01,2.52,2.61,2.46,2.59,181204,2.52,2.61,2.46,2.59,181204,0.0,1.0
2025-08-04,2.78,2.8197,2.55,2.58,288573,2.78,2.8197,2.55,2.58,288573,0.0,1.0
2025-08-05,2.72,2.85,2.65,2.77,305582,2.72,2.85,2.65,2.77,305582,0.0,1.0
2025-08-06,2.68,2.76,2.6201,2.73,81906,2.68,2.76,2.6201,2.73,81906,0.0,1.0
2025-08-07,2.61,2.74,2.535,2.69,103749,2.61,2.74,2.535,2.69,103749,0.0,1.0
2025-08-08,2.38,2.67,2.34,2.6,244841,2.38,2.67,2.34,2.6,244841,0.0,1.0
2025-08-11,2.49,2.54,2.37,2.37,459960,2.49,2.54,2.37,2.37,459960,0.0,1.0
2025-08-12,2.13,2.2,1.91,2.15,688165,2.13,2.2,1.91,2.15,688165,0.0,1.0
2025-08-13,2.32,2.47,2.16,2.18,432215,2.32,2.47,2.16,2.18,432215,0.0,1.0
2025-08-14,2.31,2.33,2.197,2.33,118926,2.31,2.33,2.197,2.33,118926,0.0,1.0
2025-08-15,2.28,2.38,2.14,2.3,195283,2.28,2.38,2.14,2.3,195283,0.0,1.0
2025-08-18,2.21,2.28,2.21,2.25,90724,2.21,2.28,2.21,2.25,90724,0.0,1.0
2025-08-19,2.21,2.35,2.15,2.19,236677,2.21,2.35,2.15,2.19,236677,0.0,1.0
2025-08-20,2.13,2.29,2.07,2.2,197853,2.13,2.29,2.07,2.2,197853,0.0,1.0
2025-08-21,2.13,2.17,2.06,2.1,58732,2.13,2.17,2.06,2.1,58732,0.0,1.0
2025-08-22,2.21,2.29,2.09,2.14,109429,2.21,2.29,2.09,2.14,109429,0.0,1.0
2025-08-25,2.21,2.3,2.14,2.17,131119,2.21,2.3,2.14,2.17,131119,0.0,1.0
2025-08-26,2.21,2.29,2.195,2.21,66651,2.21,2.29,2.195,2.21,66651,0.0,1.0
2025-08-27,2.16,2.2399,2.1301,2.22,54517,2.16,2.2399,2.1301,2.22,54517,0.0,1.0
2025-08-28,2.12,2.21,2.06,2.21,118351,2.12,2.21,2.06,2.21,118351,0.0,1.0
2025-08-29,2.1,2.135,2.04,2.1,86552,2.1,2.135,2.04,2.1,86552,0.0,1.0
2025-09-02,2.05,2.11,2.04,2.06,58206,2.05,2.11,2.04,2.06,58206,0.0,1.0
2025-09-03,2.04,2.0984,2.02,2.05,60788,2.04,2.0984,2.02,2.05,60788,0.0,1.0
2025-09-04,2.005,2.078,1.985,2.05,147660,2.005,2.078,1.985,2.05,147660,0.0,1.0
2025-09-05,2.05,2.09,1.95,1.98,116655,2.05,2.09,1.95,1.98,116655,0.0,1.0
2025-09-08,1.97,2.0436,1.96,2.0,72026,1.97,2.0436,1.96,2.0,72026,0.0,1.0
2025-09-09,2.12,2.12,1.955,1.96,115486,2.12,2.12,1.955,1.96,115486,0.0,1.0
2025-09-10,2.17,2.2413,2.09,2.09,1038204,2.17,2.2413,2.09,2.09,1038204,0.0,1.0
2025-09-11,2.29,2.37,2.11,2.25,395514,2.29,2.37,2.11,2.25,395514,0.0,1.0
2025-09-12,2.24,2.31,2.17,2.31,101490,2.24,2.31,2.17,2.31,101490,0.0,1.0
2025-09-15,2.13,2.23,2.12,2.23,111515,2.13,2.23,2.12,2.23,111515,0.0,1.0
2025-09-16,2.2,2.23,2.12,2.14,127650,2.2,2.23,2.12,2.14,127650,0.0,1.0
2025-09-17,2.13,2.2492,2.13,2.18,102436,2.13,2.2492,2.13,2.18,102436,0.0,1.0
2025-09-18,2.12,2.215,2.12,2.17,151729,2.12,2.215,2.12,2.17,151729,0.0,1.0
2025-09-19,2.09,2.1899,2.08,2.12,180912,2.09,2.1899,2.08,2.12,180912,0.0,1.0
2025-09-22,2.15,2.18,2.04,2.09,151978,2.15,2.18,2.04,2.09,151978,0.0,1.0
2025-09-23,2.02,2.1795,2.02,2.15,195587,2.02,2.1795,2.02,2.15,195587,0.0,1.0
2025-09-24,2.07,2.0929,1.98,2.05,80310,2.07,2.0929,1.98,2.05,80310,0.0,1.0
2025-09-25,1.99,2.06,1.98,2.02,127959,1.99,2.06,1.98,2.02,127959,0.0,1.0
2025-09-26,2.045,2.0654,1.99,2.0,65152,2.045,2.0654,1.99,2.0,65152,0.0,1.0
2025-09-29,2.13,2.1556,2.05,2.05,113901,2.13,2.1556,2.05,2.05,113901,0.0,1.0
2025-09-30,2.1,2.14,2.06,2.12,70893,2.1,2.14,2.06,2.12,70893,0.0,1.0
2025-10-01,2.08,2.1457,2.06,2.07,58954,2.08,2.1457,2.06,2.07,58954,0.0,1.0
2025-10-02,2.12,2.1526,2.06,2.1,131747,2.12,2.1526,2.06,2.1,131747,0.0,1.0
2025-10-03,2.13,2.19,2.11,2.11,153779,2.13,2.19,2.11,2.11,153779,0.0,1.0
2025-10-06,2.22,2.24,2.14,2.16,199875,2.22,2.24,2.14,2.16,199875,0.0,1.0
2025-10-07,2.17,2.2394,2.14,2.21,102081,2.17,2.2394,2.14,2.21,102081,0.0,1.0
2025-10-08,2.15,2.19,2.12,2.18,1274940,2.15,2.19,2.12,2.18,1274940,0.0,1.0
2025-10-09,2.22,2.32,1.88,2.19,1032860,2.22,2.32,1.88,2.19,1032860,0.0,1.0
2025-10-10,2.13,2.32,2.09,2.21,301576,2.13,2.32,2.09,2.21,301576,0.0,1.0
2025-10-13,2.21,2.25,2.1107,2.17,161874,2.21,2.25,2.1107,2.17,161874,0.0,1.0
2025-10-14,2.29,2.33,2.13,2.21,350094,2.29,2.33,2.13,2.21,350094,0.0,1.0
2025-10-15,2.63,2.68,2.28,2.28,821906,2.63,2.68,2.28,2.28,821906,0.0,1.0
2025-10-16,2.4,2.76,2.38,2.7,516480,2.4,2.76,2.38,2.7,516480,0.0,1.0
2025-10-17,2.36,2.54,2.32,2.38,183774,2.36,2.54,2.32,2.38,183774,0.0,1.0
2025-10-20,2.37,2.44,2.3,2.44,146502,2.37,2.44,2.3,2.44,146502,0.0,1.0
2025-10-21,2.39,2.425,2.32,2.36,90582,2.39,2.425,2.32,2.36,90582,0.0,1.0
2025-10-22,2.26,2.423,2.201,2.38,104704,2.26,2.423,2.201,2.38,104704,0.0,1.0
2025-10-23,2.29,2.46,2.26,2.26,163593,2.29,2.46,2.26,2.26,163593,0.0,1.0
2025-10-24,2.39,2.425,2.3,2.35,88861,2.39,2.425,2.3,2.35,88861,0.0,1.0
2025-10-27,2.3,2.41,2.254,2.39,122842,2.3,2.41,2.254,2.39,122842,0.0,1.0
2025-10-28,2.19,2.28,2.166,2.28,93527,2.19,2.28,2.166,2.28,93527,0.0,1.0
2025-10-29,2.29,2.3907,2.2,2.2,164912,2.29,2.3907,2.2,2.2,164912,0.0,1.0
2025-10-30,2.26,2.3,2.22,2.27,80399,2.26,2.3,2.22,2.27,80399,0.0,1.0
2025-10-31,2.34,2.37,2.18,2.26,77202,2.34,2.37,2.18,2.26,77202,0.0,1.0
2025-11-03,2.29,2.34,2.2,2.34,63455,2.29,2.34,2.2,2.34,63455,0.0,1.0
2025-11-04,2.11,2.25,2.07,2.22,127743,2.11,2.25,2.07,2.22,127743,0.0,1.0
2025-11-05,2.15,2.1725,2.05,2.13,240392,2.15,2.1725,2.05,2.13,240392,0.0,1.0
2025-11-06,2.06,2.14,2.0402,2.14,113898,2.06,2.14,2.0402,2.14,113898,0.0,1.0
2025-11-07,2.0,2.07,1.952,2.04,298486,2.0,2.07,1.952,2.04,298486,0.0,1.0
2025-11-10,2.11,2.112,2.0,2.05,107076,2.11,2.112,2.0,2.05,107076,0.0,1.0
2025-11-11,2.05,2.12,1.98,2.1,80263,2.05,2.12,1.98,2.1,80263,0.0,1.0
2025-11-12,2.19,2.2293,2.07,2.07,227061,2.19,2.2293,2.07,2.07,227061,0.0,1.0
2025-11-13,2.6,2.75,2.31,2.4,1890697,2.6,2.75,2.31,2.4,1890697,0.0,1.0
2025-11-14,2.56,2.67,2.43,2.57,341377,2.56,2.67,2.43,2.57,341377,0.0,1.0
2025-11-17,2.82,2.98,2.54,2.59,713841,2.82,2.98,2.54,2.59,713841,0.0,1.0
2025-11-18,2.55,2.9,2.55,2.82,552589,2.55,2.9,2.55,2.82,552589,0.0,1.0
2025-11-19,2.84,2.86,2.5688,2.6,366764,2.84,2.86,2.5688,2.6,366764,0.0,1.0
2025-11-20,2.55,2.87,2.54,2.855,370009,2.55,2.87,2.54,2.855,370009,0.0,1.0
2025-11-21,2.56,2.615,2.4501,2.55,159296,2.56,2.615,2.4501,2.55,159296,0.0,1.0
2025-11-24,2.52,2.6204,2.46,2.57,207664,2.52,2.6204,2.46,2.57,207664,0.0,1.0
2025-11-25,2.82,2.88,2.5,2.53,334536,2.82,2.88,2.5,2.53,334536,0.0,1.0
2025-11-26,3.07,3.2394,2.785,2.8,899264,3.07,3.2394,2.785,2.8,899264,0.0,1.0