date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-12-14,16.75,19.0,16.71,19.0,2085000,117.25,133.0,116.97,133.0,297857.142857143,0.0,1.0
2004-12-15,17.279,17.35,16.75,16.99,191000,120.953,121.45,117.25,118.93,27285.7142857143,0.0,1.0
2004-12-16,17.65,17.68,17.01,17.49,153500,123.55,123.76,119.07,122.43,21928.5714285714,0.0,1.0
2004-12-17,18.02,19.0,17.25,17.75,157000,126.14,133.0,120.75,124.25,22428.5714285714,0.0,1.0
2004-12-20,18.99,19.65,17.98,18.25,318900,132.93,137.55,125.86,127.75,45557.1428571429,0.0,1.0
2004-12-21,19.25,19.4,18.6,19.4,41700,134.75,135.8,130.2,135.8,5957.14285714286,0.0,1.0
2004-12-22,20.74,21.28,19.35,19.35,93600,145.18,148.96,135.45,135.45,13371.4285714286,0.0,1.0
2004-12-23,20.79,21.38,20.36,21.0,96000,145.53,149.66,142.52,147.0,13714.2857142857,0.0,1.0
2004-12-27,20.26,21.1,20.0,20.98,33800,141.82,147.7,140.0,146.86,4828.57142857143,0.0,1.0
2004-12-28,20.98,21.239,20.26,20.46,19000,146.86,148.673,141.82,143.22,2714.28571428571,0.0,1.0
2004-12-29,20.95,21.1,20.25,21.1,18400,146.65,147.7,141.75,147.7,2628.57142857143,0.0,1.0
2004-12-30,20.61,20.849,20.01,20.75,23300,144.27,145.943,140.07,145.25,3328.57142857143,0.0,1.0
2004-12-31,21.97,22.1,20.32,20.32,43600,153.79,154.7,142.24,142.24,6228.57142857143,0.0,1.0
2005-01-03,22.3,24.82,22.03,24.62,215900,156.1,173.74,154.21,172.34,30842.8571428571,0.0,1.0
2005-01-04,21.548,22.75,20.52,22.44,97500,150.836,159.25,143.64,157.08,13928.5714285714,0.0,1.0
2005-01-05,20.351,21.5,20.22,21.5,80900,142.457,150.5,141.54,150.5,11557.1428571429,0.0,1.0
2005-01-06,19.72,20.2,18.392,20.15,123200,138.04,141.4,128.744,141.05,17600,0.0,1.0
2005-01-07,19.269,19.94,18.85,19.5,37100,134.883,139.58,131.95,136.5,5300,0.0,1.0
2005-01-10,20.3,20.48,19.0,19.45,77800,142.1,143.36,133.0,136.15,11114.2857142857,0.0,1.0
2005-01-11,20.0,20.4,19.62,20.4,94600,140.0,142.8,137.34,142.8,13514.2857142857,0.0,1.0
2005-01-12,19.77,20.26,19.5,19.971,41800,138.39,141.82,136.5,139.797,5971.42857142857,0.0,1.0
2005-01-13,19.84,19.99,19.37,19.51,39700,138.88,139.93,135.59,136.57,5671.42857142857,0.0,1.0
2005-01-14,20.63,21.59,19.4,19.4,33900,144.41,151.13,135.8,135.8,4842.85714285714,0.0,1.0
2005-01-18,21.68,21.76,19.83,19.83,117400,151.76,152.32,138.81,138.81,16771.4285714286,0.0,1.0
2005-01-19,22.702,23.47,22.001,22.95,119500,158.914,164.29,154.007,160.65,17071.4285714286,0.0,1.0
2005-01-20,22.5,22.9,22.05,22.9,21400,157.5,160.3,154.35,160.3,3057.14285714286,0.0,1.0
2005-01-21,22.99,23.0,21.71,22.78,137900,160.93,161.0,151.97,159.46,19700,0.0,1.0
2005-01-24,22.91,23.49,22.39,23.33,87900,160.37,164.43,156.73,163.31,12557.1428571429,0.0,1.0
2005-01-25,22.65,23.21,22.51,23.05,50200,158.55,162.47,157.57,161.35,7171.42857142857,0.0,1.0
2005-01-26,24.0,24.02,23.0,23.06,118300,168.0,168.14,161.0,161.42,16900,0.0,1.0
2005-01-27,24.301,25.0,23.99,24.0,153800,170.107,175.0,167.93,168.0,21971.4285714286,0.0,1.0
2005-01-28,24.1,24.6,23.59,24.261,49100,168.7,172.2,165.13,169.827,7014.28571428572,0.0,1.0
2005-01-31,23.95,24.59,22.8,24.5,82600,167.65,172.13,159.6,171.5,11800,0.0,1.0
2005-02-01,23.8,24.15,23.57,23.99,27800,166.6,169.05,164.99,167.93,3971.42857142857,0.0,1.0
2005-02-02,24.24,24.5,23.6,23.8,77700,169.68,171.5,165.2,166.6,11100,0.0,1.0
2005-02-03,25.069,25.99,24.65,25.99,215300,175.483,181.93,172.55,181.93,30757.1428571429,0.0,1.0
2005-02-04,26.15,26.87,24.65,24.65,222200,183.05,188.09,172.55,172.55,31742.8571428571,0.0,1.0
2005-02-07,24.82,26.7,24.55,26.58,142900,173.74,186.9,171.85,186.06,20414.2857142857,0.0,1.0
2005-02-08,24.77,25.48,24.761,25.12,78300,173.39,178.36,173.327,175.84,11185.7142857143,0.0,1.0
2005-02-09,25.05,25.98,24.5,24.75,82300,175.35,181.86,171.5,173.25,11757.1428571429,0.0,1.0
2005-02-10,25.55,25.86,25.121,25.86,34300,178.85,181.02,175.847,181.02,4900,0.0,1.0
2005-02-11,22.92,24.95,22.02,24.95,219700,160.44,174.65,154.14,174.65,31385.7142857143,0.0,1.0
2005-02-14,24.0,24.42,22.0,23.58,91400,168.0,170.94,154.0,165.06,13057.1428571429,0.0,1.0
2005-02-15,23.28,24.38,23.0,24.3,39400,162.96,170.66,161.0,170.1,5628.57142857143,0.0,1.0
2005-02-16,24.49,24.77,23.31,23.56,53200,171.43,173.39,163.17,164.92,7600,0.0,1.0
2005-02-17,26.76,27.03,24.61,24.789,201900,187.32,189.21,172.27,173.523,28842.8571428571,0.0,1.0
2005-02-18,26.784,27.1,24.78,26.9,155600,187.488,189.7,173.46,188.3,22228.5714285714,0.0,1.0
2005-02-22,27.5,28.25,26.78,27.33,429200,192.5,197.75,187.46,191.31,61314.2857142857,0.0,1.0
2005-02-23,27.779,28.16,27.3,27.92,185600,194.453,197.12,191.1,195.44,26514.2857142857,0.0,1.0
2005-02-24,26.05,29.0,25.67,28.0,241700,182.35,203.0,179.69,196.0,34528.5714285714,0.0,1.0
2005-02-25,27.6,28.38,26.0,28.0,488600,193.2,198.66,182.0,196.0,69800,0.0,1.0
2005-02-28,29.7,31.0,27.81,29.07,944800,207.9,217.0,194.67,203.49,134971.428571429,0.0,1.0
2005-03-01,28.999,30.24,28.02,30.24,382000,202.993,211.68,196.14,211.68,54571.4285714286,0.0,1.0
2005-03-02,26.13,29.56,24.5,29.56,1249300,182.91,206.92,171.5,206.92,178471.428571429,0.0,1.0
2005-03-03,25.67,26.6,25.01,26.15,254400,179.69,186.2,175.07,183.05,36342.8571428571,0.0,1.0
2005-03-04,27.1,27.47,25.0,25.61,375700,189.7,192.29,175.0,179.27,53671.4285714286,0.0,1.0
2005-03-07,27.98,28.95,26.91,26.91,281200,195.86,202.65,188.37,188.37,40171.4285714286,0.0,1.0
2005-03-08,27.08,28.51,26.05,27.7,107600,189.56,199.57,182.35,193.9,15371.4285714286,0.0,1.0
2005-03-09,25.95,27.35,25.03,27.35,179700,181.65,191.45,175.21,191.45,25671.4285714286,0.0,1.0
2005-03-10,24.9,25.82,24.1,25.82,291000,174.3,180.74,168.7,180.74,41571.4285714286,0.0,1.0
2005-03-11,24.68,25.08,24.01,24.46,131400,172.76,175.56,168.07,171.22,18771.4285714286,0.0,1.0
2005-03-14,21.911,24.5,21.6,24.5,434200,153.377,171.5,151.2,171.5,62028.5714285714,0.0,1.0
2005-03-15,23.7,24.48,23.0,23.2,347900,165.9,171.36,161.0,162.4,49700,0.0,1.0
2005-03-16,23.16,24.289,23.08,23.85,143800,162.12,170.023,161.56,166.95,20542.8571428571,0.0,1.0
2005-03-17,22.4,23.2,22.0,23.05,166900,156.8,162.4,154.0,161.35,23842.8571428571,0.0,1.0
2005-03-18,23.08,24.0,22.45,22.45,63500,161.56,168.0,157.15,157.15,9071.42857142857,0.0,1.0
2005-03-21,22.11,23.46,21.85,22.94,71200,154.77,164.22,152.95,160.58,10171.4285714286,0.0,1.0
2005-03-22,21.88,23.369,21.64,22.1,125400,153.16,163.583,151.48,154.7,17914.2857142857,0.0,1.0
2005-03-23,21.03,22.01,20.35,21.76,162400,147.21,154.07,142.45,152.32,23200,0.0,1.0
2005-03-24,22.18,22.41,20.6,20.63,132700,155.26,156.87,144.2,144.41,18957.1428571429,0.0,1.0
2005-03-28,22.37,22.57,21.12,22.37,62200,156.59,157.99,147.84,156.59,8885.71428571428,0.0,1.0
2005-03-29,21.31,21.92,20.58,21.56,112600,149.17,153.44,144.06,150.92,16085.7142857143,0.0,1.0
2005-03-30,21.29,21.87,20.8,21.5,59600,149.03,153.09,145.6,150.5,8514.28571428571,0.0,1.0
2005-03-31,21.29,22.62,20.92,21.4,234300,149.03,158.34,146.44,149.8,33471.4285714286,0.0,1.0
2005-04-01,20.34,21.7,20.02,21.22,150600,142.38,151.9,140.14,148.54,21514.2857142857,0.0,1.0
2005-04-04,20.24,21.139,18.93,20.7,181500,141.68,147.973,132.51,144.9,25928.5714285714,0.0,1.0
2005-04-05,20.16,20.37,19.38,20.29,138800,141.12,142.59,135.66,142.03,19828.5714285714,0.0,1.0
2005-04-06,19.65,20.39,19.5,20.15,135400,137.55,142.73,136.5,141.05,19342.8571428571,0.0,1.0
2005-04-07,20.0,20.0,19.191,19.45,49900,140.0,140.0,134.337,136.15,7128.57142857143,0.0,1.0
2005-04-08,19.54,20.11,19.28,20.01,68400,136.78,140.77,134.96,140.07,9771.42857142857,0.0,1.0
2005-04-11,19.33,19.9,18.8,19.9,111100,135.31,139.3,131.6,139.3,15871.4285714286,0.0,1.0
2005-04-12,22.8,23.22,20.56,20.59,628200,159.6,162.54,143.92,144.13,89742.8571428572,0.0,1.0
2005-04-13,23.67,25.0,23.13,23.5,564300,165.69,175.0,161.91,164.5,80614.2857142857,0.0,1.0
2005-04-14,22.39,23.49,22.1,23.03,190300,156.73,164.43,154.7,161.21,27185.7142857143,0.0,1.0
2005-04-15,21.699,22.65,20.81,22.15,119700,151.893,158.55,145.67,155.05,17100,0.0,1.0
2005-04-18,21.3,22.1,20.75,21.54,147300,149.1,154.7,145.25,150.78,21042.8571428571,0.0,1.0
2005-04-19,22.5,22.96,21.25,21.25,97700,157.5,160.72,148.75,148.75,13957.1428571429,0.0,1.0
2005-04-20,21.08,22.719,20.54,22.5,161800,147.56,159.033,143.78,157.5,23114.2857142857,0.0,1.0
2005-04-21,21.9,21.9,20.65,21.02,134200,153.3,153.3,144.55,147.14,19171.4285714286,0.0,1.0
2005-04-22,22.15,22.25,21.41,21.95,116600,155.05,155.75,149.87,153.65,16657.1428571429,0.0,1.0
2005-04-25,22.42,22.7,21.8,22.25,82700,156.94,158.9,152.6,155.75,11814.2857142857,0.0,1.0
2005-04-26,23.17,24.25,22.04,22.5,225800,162.19,169.75,154.28,157.5,32257.1428571429,0.0,1.0
2005-04-27,23.6,23.75,22.6,23.49,112400,165.2,166.25,158.2,164.43,16057.1428571429,0.0,1.0
2005-04-28,23.63,24.19,22.85,23.7,55900,165.41,169.33,159.95,165.9,7985.71428571429,0.0,1.0
2005-04-29,23.69,24.21,23.23,23.5,38500,165.83,169.47,162.61,164.5,5500,0.0,1.0
2005-05-02,24.18,24.84,23.49,23.73,82100,169.26,173.88,164.43,166.11,11728.5714285714,0.0,1.0
2005-05-03,24.3,24.5,23.18,24.06,76900,170.1,171.5,162.26,168.42,10985.7142857143,0.0,1.0
2005-05-04,25.4,25.82,24.07,24.95,243400,177.8,180.74,168.49,174.65,34771.4285714286,0.0,1.0
2005-05-05,26.55,26.85,25.43,25.65,124000,185.85,187.95,178.01,179.55,17714.2857142857,0.0,1.0
2005-05-06,26.3,27.0,25.72,26.7,69200,184.1,189.0,180.04,186.9,9885.71428571429,0.0,1.0
2005-05-09,26.15,26.5,25.84,26.5,40400,183.05,185.5,180.88,185.5,5771.42857142857,0.0,1.0
2005-05-10,26.0,26.48,25.76,26.02,19400,182.0,185.36,180.32,182.14,2771.42857142857,0.0,1.0
2005-05-11,26.05,26.39,25.05,26.0,37900,182.35,184.73,175.35,182.0,5414.28571428571,0.0,1.0
2005-05-12,25.76,27.03,25.43,26.19,22000,180.32,189.21,178.01,183.33,3142.85714285714,0.0,1.0
2005-05-13,24.2,25.65,23.5,25.65,117400,169.4,179.55,164.5,179.55,16771.4285714286,0.0,1.0
2005-05-16,24.55,24.61,23.68,24.0,38400,171.85,172.27,165.76,168.0,5485.71428571429,0.0,1.0
2005-05-17,24.75,25.0,24.2,24.25,31800,173.25,175.0,169.4,169.75,4542.85714285714,0.0,1.0
2005-05-18,24.85,25.31,24.35,24.86,135500,173.95,177.17,170.45,174.02,19357.1428571429,0.0,1.0
2005-05-19,24.61,25.15,24.44,25.0,31600,172.27,176.05,171.08,175.0,4514.28571428571,0.0,1.0
2005-05-20,24.65,24.89,24.11,24.7,33200,172.55,174.23,168.77,172.9,4742.85714285714,0.0,1.0
2005-05-23,24.53,24.85,24.1,24.8,46200,171.71,173.95,168.7,173.6,6600,0.0,1.0
2005-05-24,23.25,24.07,22.77,24.0,189100,162.75,168.49,159.39,168.0,27014.2857142857,0.0,1.0
2005-05-25,22.58,23.39,22.47,22.86,64200,158.06,163.73,157.29,160.02,9171.42857142857,0.0,1.0
2005-05-26,23.19,23.99,22.55,22.55,44700,162.33,167.93,157.85,157.85,6385.71428571429,0.0,1.0
2005-05-27,23.45,23.92,23.02,23.76,27800,164.15,167.44,161.14,166.32,3971.42857142857,0.0,1.0
2005-05-31,23.4,24.1,23.2,23.75,41400,163.8,168.7,162.4,166.25,5914.28571428571,0.0,1.0
2005-06-01,24.15,24.19,23.23,23.63,143300,169.05,169.33,162.61,165.41,20471.4285714286,0.0,1.0
2005-06-02,24.5,24.5,24.1,24.2,80500,171.5,171.5,168.7,169.4,11500,0.0,1.0
2005-06-03,24.7,24.72,24.1,24.58,68600,172.9,173.04,168.7,172.06,9800,0.0,1.0
2005-06-06,25.04,25.3,24.53,24.82,128000,175.28,177.1,171.71,173.74,18285.7142857143,0.0,1.0
2005-06-07,25.25,25.33,24.94,25.1,64000,176.75,177.31,174.58,175.7,9142.85714285714,0.0,1.0
2005-06-08,25.06,25.37,25.0,25.25,78900,175.42,177.59,175.0,176.75,11271.4285714286,0.0,1.0
2005-06-09,24.79,25.01,24.011,24.93,67900,173.53,175.07,168.077,174.51,9700,0.0,1.0
2005-06-10,24.31,24.81,23.9,24.8,34700,170.17,173.67,167.3,173.6,4957.14285714286,0.0,1.0
2005-06-13,24.04,24.34,23.75,24.34,44300,168.28,170.38,166.25,170.38,6328.57142857143,0.0,1.0
2005-06-14,23.61,23.98,23.17,23.98,136700,165.27,167.86,162.19,167.86,19528.5714285714,0.0,1.0
2005-06-15,23.91,24.0,23.2,23.34,108100,167.37,168.0,162.4,163.38,15442.8571428571,0.0,1.0
2005-06-16,23.99,25.24,23.51,24.43,459900,167.93,176.68,164.57,171.01,65700,0.0,1.0
2005-06-17,25.2,25.68,24.5,25.1,1461200,176.4,179.76,171.5,175.7,208742.857142857,0.0,1.0
2005-06-20,25.05,25.9,24.33,25.47,519700,175.35,181.3,170.31,178.29,74242.8571428572,0.0,1.0
2005-06-21,25.07,25.15,24.5,25.11,130600,175.49,176.05,171.5,175.77,18657.1428571429,0.0,1.0
2005-06-22,25.15,25.47,25.0,25.14,104200,176.05,178.29,175.0,175.98,14885.7142857143,0.0,1.0
2005-06-23,24.31,25.32,24.02,25.04,168300,170.17,177.24,168.14,175.28,24042.8571428571,0.0,1.0
2005-06-24,23.53,24.31,22.5,23.97,553800,164.71,170.17,157.5,167.79,79114.2857142857,0.0,1.0
2005-06-27,23.51,23.73,23.0,23.0,174500,164.57,166.11,161.0,161.0,24928.5714285714,0.0,1.0
2005-06-28,24.14,24.39,23.0,23.44,125900,168.98,170.73,161.0,164.08,17985.7142857143,0.0,1.0
2005-06-29,23.87,24.64,23.61,24.64,98100,167.09,172.48,165.27,172.48,14014.2857142857,0.0,1.0
2005-06-30,24.22,24.67,23.66,23.81,134700,169.54,172.69,165.62,166.67,19242.8571428571,0.0,1.0
2005-07-01,24.2,24.5,23.81,24.28,60300,169.4,171.5,166.67,169.96,8614.28571428571,0.0,1.0
2005-07-05,24.29,24.42,23.68,24.02,65400,170.03,170.94,165.76,168.14,9342.85714285714,0.0,1.0
2005-07-06,24.2,24.67,23.88,24.12,52100,169.4,172.69,167.16,168.84,7442.85714285714,0.0,1.0
2005-07-07,25.5,25.5,23.88,23.96,519300,178.5,178.5,167.16,167.72,74185.7142857143,0.0,1.0
2005-07-08,27.33,28.0,26.51,26.75,639300,191.31,196.0,185.57,187.25,91328.5714285714,0.0,1.0
2005-07-11,27.75,28.25,27.406,27.5,228700,194.25,197.75,191.842,192.5,32671.4285714286,0.0,1.0
2005-07-12,27.77,27.89,27.33,27.89,75100,194.39,195.23,191.31,195.23,10728.5714285714,0.0,1.0
2005-07-13,27.66,27.81,27.416,27.79,79800,193.62,194.67,191.912,194.53,11400,0.0,1.0
2005-07-14,27.71,28.5,27.59,27.75,192700,193.97,199.5,193.13,194.25,27528.5714285714,0.0,1.0
2005-07-15,27.8,27.88,26.5,27.71,120600,194.6,195.16,185.5,193.97,17228.5714285714,0.0,1.0
2005-07-18,27.0,28.01,27.0,27.9,92900,189.0,196.07,189.0,195.3,13271.4285714286,0.0,1.0
2005-07-19,26.18,27.59,25.8,27.59,363000,183.26,193.13,180.6,193.13,51857.1428571429,0.0,1.0
2005-07-20,27.0,27.1,25.56,26.3,139700,189.0,189.7,178.92,184.1,19957.1428571429,0.0,1.0
2005-07-21,26.38,27.0,26.0,27.0,59900,184.66,189.0,182.0,189.0,8557.14285714286,0.0,1.0
2005-07-22,26.5,26.54,26.01,26.44,130100,185.5,185.78,182.07,185.08,18585.7142857143,0.0,1.0
2005-07-25,26.14,26.74,26.01,26.63,82500,182.98,187.18,182.07,186.41,11785.7142857143,0.0,1.0
2005-07-26,26.2,26.65,26.11,26.25,114500,183.4,186.55,182.77,183.75,16357.1428571429,0.0,1.0
2005-07-27,26.1,26.4799,24.6,26.25,146800,182.7,185.3593,172.2,183.75,20971.4285714286,0.0,1.0
2005-07-28,28.13,28.24,26.0,26.0,332400,196.91,197.68,182.0,182.0,47485.7142857143,0.0,1.0
2005-07-29,28.175,29.0,27.6301,28.85,341800,197.225,203.0,193.4107,201.95,48828.5714285714,0.0,1.0
2005-08-01,29.385,29.42,27.61,28.47,589900,205.695,205.94,193.27,199.29,84271.4285714286,0.0,1.0
2005-08-02,26.62,27.62,26.08,26.85,917400,186.34,193.34,182.56,187.95,131057.142857143,0.0,1.0
2005-08-03,26.61,27.309,26.1,26.1,371700,186.27,191.163,182.7,182.7,53100,0.0,1.0
2005-08-04,26.47,26.72,25.84,26.49,139700,185.29,187.04,180.88,185.43,19957.1428571429,0.0,1.0
2005-08-05,24.35,26.25,23.59,26.2,449600,170.45,183.75,165.13,183.4,64228.5714285714,0.0,1.0
2005-08-08,22.96,24.31,22.59,24.14,415700,160.72,170.17,158.13,168.98,59385.7142857143,0.0,1.0
2005-08-09,23.66,24.4799,22.96,23.03,263400,165.62,171.3593,160.72,161.21,37628.5714285714,0.0,1.0
2005-08-10,23.82,24.29,23.01,23.79,128700,166.74,170.03,161.07,166.53,18385.7142857143,0.0,1.0
2005-08-11,23.82,24.0,23.07,23.7,122400,166.74,168.0,161.49,165.9,17485.7142857143,0.0,1.0
2005-08-12,23.42,23.97,23.2,23.72,74600,163.94,167.79,162.4,166.04,10657.1428571429,0.0,1.0
2005-08-15,23.29,23.55,22.83,23.38,49400,163.03,164.85,159.81,163.66,7057.14285714286,0.0,1.0
2005-08-16,23.09,23.25,22.94,23.23,35800,161.63,162.75,160.58,162.61,5114.28571428571,0.0,1.0
2005-08-17,22.3,23.002,21.6,23.0,183600,156.1,161.014,151.2,161.0,26228.5714285714,0.0,1.0
2005-08-18,22.44,22.57,21.8,22.41,110200,157.08,157.99,152.6,156.87,15742.8571428571,0.0,1.0
2005-08-19,22.0,22.59,21.9,22.59,142600,154.0,158.13,153.3,158.13,20371.4285714286,0.0,1.0
2005-08-22,22.36,22.37,21.8,21.92,60400,156.52,156.59,152.6,153.44,8628.57142857143,0.0,1.0
2005-08-23,22.1,22.5,21.85,22.4,66800,154.7,157.5,152.95,156.8,9542.85714285714,0.0,1.0
2005-08-24,22.41,23.6,21.91,22.08,128300,156.87,165.2,153.37,154.56,18328.5714285714,0.0,1.0
2005-08-25,20.9,22.94,20.63,22.5,333000,146.3,160.58,144.41,157.5,47571.4285714286,0.0,1.0
2005-08-26,20.99,21.13,20.25,20.65,139200,146.93,147.91,141.75,144.55,19885.7142857143,0.0,1.0
2005-08-29,20.84,21.13,20.44,20.74,232800,145.88,147.91,143.08,145.18,33257.1428571429,0.0,1.0
2005-08-30,20.65,21.33,20.6,20.68,122500,144.55,149.31,144.2,144.76,17500,0.0,1.0
2005-08-31,21.3,21.44,20.53,20.65,161800,149.1,150.08,143.71,144.55,23114.2857142857,0.0,1.0
2005-09-01,21.7,21.82,21.01,21.36,75700,151.9,152.74,147.07,149.52,10814.2857142857,0.0,1.0
2005-09-02,21.27,22.78,21.21,21.75,139200,148.89,159.46,148.47,152.25,19885.7142857143,0.0,1.0
2005-09-06,21.6,21.71,21.138,21.38,136500,151.2,151.97,147.966,149.66,19500,0.0,1.0
2005-09-07,21.5,21.77,21.24,21.57,87000,150.5,152.39,148.68,150.99,12428.5714285714,0.0,1.0
2005-09-08,20.61,21.25,20.0,21.22,186200,144.27,148.75,140.0,148.54,26600,0.0,1.0
2005-09-09,20.5,20.89,20.1,20.53,101000,143.5,146.23,140.7,143.71,14428.5714285714,0.0,1.0
2005-09-12,20.76,20.77,20.46,20.54,80800,145.32,145.39,143.22,143.78,11542.8571428571,0.0,1.0
2005-09-13,20.42,20.89,20.3,20.76,114200,142.94,146.23,142.1,145.32,16314.2857142857,0.0,1.0
2005-09-14,20.13,20.43,19.7,20.43,128100,140.91,143.01,137.9,143.01,18300,0.0,1.0
2005-09-15,20.3,20.84,20.21,20.21,78400,142.1,145.88,141.47,141.47,11200,0.0,1.0
2005-09-16,20.03,20.47,19.86,20.46,51300,140.21,143.29,139.02,143.22,7328.57142857143,0.0,1.0
2005-09-19,19.55,20.12,19.26,19.98,47800,136.85,140.84,134.82,139.86,6828.57142857143,0.0,1.0
2005-09-20,18.52,19.59,18.1,19.53,190800,129.64,137.13,126.7,136.71,27257.1428571429,0.0,1.0
2005-09-21,18.44,19.0,18.25,18.4,162100,129.08,133.0,127.75,128.8,23157.1428571429,0.0,1.0
2005-09-22,19.36,19.41,18.5,18.5,100500,135.52,135.87,129.5,129.5,14357.1428571429,0.0,1.0
2005-09-23,19.25,19.97,18.65,19.3,96300,134.75,139.79,130.55,135.1,13757.1428571429,0.0,1.0
2005-09-26,18.89,19.44,18.65,19.25,52000,132.23,136.08,130.55,134.75,7428.57142857143,0.0,1.0
2005-09-27,18.7,19.01,18.3,18.8,98800,130.9,133.07,128.1,131.6,14114.2857142857,0.0,1.0
2005-09-28,18.36,18.88,17.76,18.75,139300,128.52,132.16,124.32,131.25,19900,0.0,1.0
2005-09-29,19.31,19.8,17.82,18.33,315400,135.17,138.6,124.74,128.31,45057.1428571429,0.0,1.0
2005-09-30,19.92,20.21,19.28,19.28,163900,139.44,141.47,134.96,134.96,23414.2857142857,0.0,1.0
2005-10-03,19.38,19.97,19.35,19.9,67300,135.66,139.79,135.45,139.3,9614.28571428571,0.0,1.0
2005-10-04,19.09,19.4,18.815,19.35,124100,133.63,135.8,131.705,135.45,17728.5714285714,0.0,1.0
2005-10-05,17.95,19.02,17.86,19.02,96400,125.65,133.14,125.02,133.14,13771.4285714286,0.0,1.0
2005-10-06,17.38,18.19,17.17,17.91,172200,121.66,127.33,120.19,125.37,24600,0.0,1.0
2005-10-07,17.25,17.85,17.0,17.29,215000,120.75,124.95,119.0,121.03,30714.2857142857,0.0,1.0
2005-10-10,15.62,17.12,15.02,17.12,749500,109.34,119.84,105.14,119.84,107071.428571429,0.0,1.0
2005-10-11,16.8,17.34,16.54,16.54,294900,117.6,121.38,115.78,115.78,42128.5714285714,0.0,1.0
2005-10-12,16.3,16.75,16.13,16.75,125900,114.1,117.25,112.91,117.25,17985.7142857143,0.0,1.0
2005-10-13,15.89,16.39,15.22,16.39,218800,111.23,114.73,106.54,114.73,31257.1428571429,0.0,1.0
2005-10-14,16.13,16.3,15.52,16.03,124100,112.91,114.1,108.64,112.21,17728.5714285714,0.0,1.0
2005-10-17,17.27,17.34,15.51,15.7,168500,120.89,121.38,108.57,109.9,24071.4285714286,0.0,1.0
2005-10-18,16.865,17.25,16.68,17.24,125100,118.055,120.75,116.76,120.68,17871.4285714286,0.0,1.0
2005-10-19,17.4,17.4,16.32,16.77,123700,121.8,121.8,114.24,117.39,17671.4285714286,0.0,1.0
2005-10-20,17.56,17.79,17.11,17.4,114900,122.92,124.53,119.77,121.8,16414.2857142857,0.0,1.0
2005-10-21,17.56,17.89,17.08,17.72,108200,122.92,125.23,119.56,124.04,15457.1428571429,0.0,1.0
2005-10-24,17.79,18.0055,17.23,17.62,86700,124.53,126.0385,120.61,123.34,12385.7142857143,0.0,1.0
2005-10-25,17.08,17.92,17.01,17.72,39900,119.56,125.44,119.07,124.04,5700,0.0,1.0
2005-10-26,16.76,17.38,16.69,17.16,30000,117.32,121.66,116.83,120.12,4285.71428571429,0.0,1.0
2005-10-27,15.67,16.65,15.67,16.65,48600,109.69,116.55,109.69,116.55,6942.85714285714,0.0,1.0
2005-10-28,16.27,16.79,15.6,15.6,139800,113.89,117.53,109.2,109.2,19971.4285714286,0.0,1.0
2005-10-31,16.6,17.29,16.11,16.41,103300,116.2,121.03,112.77,114.87,14757.1428571429,0.0,1.0
2005-11-01,16.43,16.75,16.13,16.49,100900,115.01,117.25,112.91,115.43,14414.2857142857,0.0,1.0
2005-11-02,16.78,17.45,16.38,16.51,448300,117.46,122.15,114.66,115.57,64042.8571428572,0.0,1.0
2005-11-03,17.77,17.9,16.88,16.88,227800,124.39,125.3,118.16,118.16,32542.8571428571,0.0,1.0
2005-11-04,17.56,17.92,17.27,17.67,61400,122.92,125.44,120.89,123.69,8771.42857142857,0.0,1.0
2005-11-07,17.84,17.91,17.18,17.51,129400,124.88,125.37,120.26,122.57,18485.7142857143,0.0,1.0
2005-11-08,16.85,17.84,16.38,17.84,255100,117.95,124.88,114.66,124.88,36442.8571428571,0.0,1.0
2005-11-09,16.54,16.99,16.33,16.99,63500,115.78,118.93,114.31,118.93,9071.42857142857,0.0,1.0
2005-11-10,16.32,16.781,15.65,16.54,122900,114.24,117.467,109.55,115.78,17557.1428571429,0.0,1.0
2005-11-11,16.14,16.52,15.77,16.31,168400,112.98,115.64,110.39,114.17,24057.1428571429,0.0,1.0
2005-11-14,16.08,16.4305,15.8,16.23,43900,112.56,115.0135,110.6,113.61,6271.42857142857,0.0,1.0
2005-11-15,15.53,16.05,15.5,16.0,59300,108.71,112.35,108.5,112.0,8471.42857142857,0.0,1.0
2005-11-16,15.6,15.84,15.5,15.5,49000,109.2,110.88,108.5,108.5,7000,0.0,1.0
2005-11-17,16.17,16.24,15.45,15.72,162000,113.19,113.68,108.15,110.04,23142.8571428571,0.0,1.0
2005-11-18,15.94,16.44,15.88,16.22,64300,111.58,115.08,111.16,113.54,9185.71428571428,0.0,1.0
2005-11-21,16.15,16.15,15.7901,15.94,31500,113.05,113.05,110.5307,111.58,4500,0.0,1.0
2005-11-22,16.42,16.71,15.88,16.25,412600,114.94,116.97,111.16,113.75,58942.8571428572,0.0,1.0
2005-11-23,16.41,16.78,16.36,16.4,168400,114.87,117.46,114.52,114.8,24057.1428571429,0.0,1.0
2005-11-25,16.25,16.48,16.09,16.32,19400,113.75,115.36,112.63,114.24,2771.42857142857,0.0,1.0
2005-11-28,15.83,16.35,15.79,16.25,43300,110.81,114.45,110.53,113.75,6185.71428571429,0.0,1.0
2005-11-29,15.5,16.24,15.44,15.92,74400,108.5,113.68,108.08,111.44,10628.5714285714,0.0,1.0
2005-11-30,15.37,15.73,15.13,15.5,82300,107.59,110.11,105.91,108.5,11757.1428571429,0.0,1.0
2005-12-01,15.78,15.9695,15.38,15.45,216300,110.46,111.7865,107.66,108.15,30900,0.0,1.0
2005-12-02,15.62,15.9,15.52,15.7,87400,109.34,111.3,108.64,109.9,12485.7142857143,0.0,1.0
2005-12-05,14.04,15.39,13.9,15.12,427800,98.2799999999999,107.73,97.2999999999999,105.84,61114.2857142858,0.0,1.0
2005-12-06,13.68,14.21,13.34,14.21,679800,95.7599999999999,99.4699999999999,93.3799999999999,99.4699999999999,97114.2857142858,0.0,1.0
2005-12-07,13.59,13.7,13.5,13.68,211900,95.1299999999999,95.8999999999999,94.4999999999999,95.7599999999999,30271.4285714286,0.0,1.0
2005-12-08,14.36,14.59,13.55,13.6,556600,100.52,102.13,94.8499999999999,95.1999999999999,79514.2857142857,0.0,1.0
2005-12-09,14.17,14.36,13.75,14.36,81500,99.1899999999999,100.52,96.2499999999999,100.52,11642.8571428572,0.0,1.0
2005-12-12,14.27,14.68,14.1,14.17,106100,99.8899999999999,102.76,98.6999999999999,99.1899999999999,15157.1428571429,0.0,1.0
2005-12-13,14.27,14.57,14.23,14.25,114600,99.8899999999999,101.99,99.6099999999999,99.7499999999999,16371.4285714286,0.0,1.0
2005-12-14,14.9825,15.0,14.2,14.2,148800,104.8775,105.0,99.3999999999999,99.3999999999999,21257.1428571429,0.0,1.0
2005-12-15,14.48,15.49,14.38,14.98,137700,101.36,108.43,100.66,104.86,19671.4285714286,0.0,1.0
2005-12-16,14.99,15.0,14.41,14.52,136800,104.93,105.0,100.87,101.64,19542.8571428571,0.0,1.0
2005-12-19,14.63,15.18,14.43,15.0,78200,102.41,106.26,101.01,105.0,11171.4285714286,0.0,1.0
2005-12-20,14.74,15.49,14.45,14.46,134700,103.18,108.43,101.15,101.22,19242.8571428571,0.0,1.0
2005-12-21,14.44,14.96,14.35,14.7,50200,101.08,104.72,100.45,102.9,7171.42857142857,0.0,1.0
2005-12-22,14.5,14.66,14.36,14.36,91700,101.5,102.62,100.52,100.52,13100,0.0,1.0
2005-12-23,14.38,14.6,14.25,14.5799,87800,100.66,102.2,99.7499999999999,102.0593,12542.8571428571,0.0,1.0
2005-12-27,14.31,14.5001,14.25,14.32,89500,100.17,101.5007,99.7499999999999,100.24,12785.7142857143,0.0,1.0
2005-12-28,14.18,14.5,14.0,14.3,216200,99.2599999999999,101.5,97.9999999999999,100.1,30885.7142857143,0.0,1.0
2005-12-29,14.2,14.42,14.15,14.25,154000,99.3999999999999,100.94,99.0499999999999,99.7499999999999,22000,0.0,1.0
2005-12-30,14.11,14.39,14.03,14.26,113900,98.7699999999999,100.73,98.2099999999999,99.8199999999999,16271.4285714286,0.0,1.0
2006-01-03,14.57,14.65,14.0,14.29,174800,101.99,102.55,97.9999999999999,100.03,24971.4285714286,0.0,1.0
2006-01-04,14.05,14.62,14.05,14.57,97300,98.3499999999999,102.34,98.3499999999999,101.99,13900,0.0,1.0
2006-01-05,14.33,14.54,14.1,14.16,62200,100.31,101.78,98.6999999999999,99.1199999999999,8885.71428571428,0.0,1.0
2006-01-06,14.18,14.3,13.82,14.23,270100,99.2599999999999,100.1,96.7399999999999,99.6099999999999,38585.7142857143,0.0,1.0
2006-01-09,14.42,14.58,14.1,14.18,201600,100.94,102.06,98.6999999999999,99.2599999999999,28800,0.0,1.0
2006-01-10,14.43,14.6,14.27,14.28,140800,101.01,102.2,99.8899999999999,99.9599999999999,20114.2857142857,0.0,1.0
2006-01-11,14.35,14.69,14.25,14.6,167800,100.45,102.83,99.7499999999999,102.2,23971.4285714286,0.0,1.0
2006-01-12,14.03,14.4,14.01,14.4,159100,98.2099999999999,100.8,98.0699999999999,100.8,22728.5714285715,0.0,1.0
2006-01-13,13.8,14.13,13.79,14.0,46800,96.5999999999999,98.9099999999999,96.5299999999999,97.9999999999999,6685.71428571429,0.0,1.0
2006-01-17,13.97,14.28,13.8,13.84,78700,97.7899999999999,99.9599999999999,96.5999999999999,96.8799999999999,11242.8571428572,0.0,1.0
2006-01-18,14.0,14.38,13.87,13.87,109600,97.9999999999999,100.66,97.0899999999999,97.0899999999999,15657.1428571429,0.0,1.0
2006-01-19,13.8,14.29,13.8,14.16,113700,96.5999999999999,100.03,96.5999999999999,99.1199999999999,16242.8571428572,0.0,1.0
2006-01-20,13.52,13.96,13.5,13.91,95300,94.6399999999999,97.7199999999999,94.4999999999999,97.3699999999999,13614.2857142857,0.0,1.0
2006-01-23,13.16,13.69,13.03,13.5,136900,92.1199999999999,95.8299999999999,91.2099999999999,94.4999999999999,19557.1428571429,0.0,1.0
2006-01-24,12.96,13.3,12.37,13.16,245900,90.7199999999999,93.0999999999999,86.5899999999999,92.1199999999999,35128.5714285715,0.0,1.0
2006-01-25,12.68,13.05,12.51,13.05,98200,88.7599999999999,91.3499999999999,87.5699999999999,91.3499999999999,14028.5714285714,0.0,1.0
2006-01-26,13.12,13.29,12.7,12.8,142000,91.8399999999999,93.0299999999999,88.8999999999999,89.5999999999999,20285.7142857143,0.0,1.0
2006-01-27,13.09,13.31,12.9,13.15,148826,91.6299999999999,93.1699999999999,90.2999999999999,92.0499999999999,21260.8571428572,0.0,1.0
2006-01-30,12.87,13.07,12.83,13.04,72344,90.0899999999999,91.4899999999999,89.8099999999999,91.2799999999999,10334.8571428572,0.0,1.0
2006-01-31,10.99,12.84,10.75,12.84,810185,76.9299999999999,89.8799999999999,75.2499999999999,89.8799999999999,115740.714285714,0.0,1.0
2006-02-01,10.91,11.38,10.86,11.01,377360,76.3699999999999,79.6599999999999,76.0199999999999,77.0699999999999,53908.5714285715,0.0,1.0
2006-02-02,10.77,11.16,10.75,10.92,132945,75.3899999999999,78.1199999999999,75.2499999999999,76.4399999999999,18992.1428571429,0.0,1.0
2006-02-03,10.63,11.12,10.5,10.77,215765,74.4099999999999,77.8399999999999,73.4999999999999,75.3899999999999,30823.5714285715,0.0,1.0
2006-02-06,10.62,10.84,10.55,10.7,138463,74.3399999999999,75.8799999999999,73.8499999999999,74.8999999999999,19780.4285714286,0.0,1.0
2006-02-07,10.35,10.68,10.15,10.65,434904,72.4499999999999,74.7599999999999,71.0499999999999,74.5499999999999,62129.1428571429,0.0,1.0
2006-02-08,10.2,10.46,10.11,10.36,278494,71.3999999999999,73.2199999999999,70.7699999999999,72.5199999999999,39784.8571428572,0.0,1.0
2006-02-09,9.95,10.24,9.93,10.19,274102,69.6499999999999,71.6799999999999,69.5099999999999,71.3299999999999,39157.4285714286,0.0,1.0
2006-02-10,9.69,9.96,9.59,9.96,272299,67.8299999999999,69.7199999999999,67.1299999999999,69.7199999999999,38899.8571428572,0.0,1.0
2006-02-13,9.74,10.11,9.65,9.65,146640,68.1799999999999,70.7699999999999,67.5499999999999,67.5499999999999,20948.5714285715,0.0,1.0
2006-02-14,10.04,10.15,9.55,9.8,234004,70.2799999999999,71.0499999999999,66.8499999999999,68.5999999999999,33429.1428571429,0.0,1.0
2006-02-15,10.4,10.54,9.95,10.09,268055,72.7999999999999,73.7799999999999,69.6499999999999,70.6299999999999,38293.5714285715,0.0,1.0
2006-02-16,10.2,10.66,10.11,10.52,187517,71.3999999999999,74.6199999999999,70.7699999999999,73.6399999999999,26788.1428571429,0.0,1.0
2006-02-17,10.0,10.35,10.0,10.26,123786,69.9999999999999,72.4499999999999,69.9999999999999,71.8199999999999,17683.7142857143,0.0,1.0
2006-02-21,9.56,10.34,9.53,10.08,188686,66.9199999999999,72.3799999999999,66.7099999999999,70.5599999999999,26955.1428571429,0.0,1.0
2006-02-22,9.66,9.86,9.5,9.57,411300,67.6199999999999,69.0199999999999,66.4999999999999,66.9899999999999,58757.1428571429,0.0,1.0
2006-02-23,9.72,9.89,9.5,9.71,132026,68.0399999999999,69.2299999999999,66.4999999999999,67.9699999999999,18860.8571428572,0.0,1.0
2006-02-24,9.84,9.86,9.61,9.76,66600,68.8799999999999,69.0199999999999,67.2699999999999,68.3199999999999,9514.28571428573,0.0,1.0
2006-02-27,9.7,10.1,9.61,9.89,118479,67.8999999999999,70.6999999999999,67.2699999999999,69.2299999999999,16925.5714285714,0.0,1.0
2006-02-28,9.35,9.69,9.26,9.69,186794,65.4499999999999,67.8299999999999,64.8199999999999,67.8299999999999,26684.8571428572,0.0,1.0
2006-03-01,9.5,9.53,9.31,9.46,111688,66.4999999999999,66.7099999999999,65.1699999999999,66.2199999999999,15955.4285714286,0.0,1.0
2006-03-02,9.35,9.56,9.31,9.54,214907,65.4499999999999,66.9199999999999,65.1699999999999,66.7799999999999,30701,0.0,1.0
2006-03-03,9.29,9.42,9.26,9.35,175914,65.0299999999999,65.9399999999999,64.8199999999999,65.4499999999999,25130.5714285715,0.0,1.0
2006-03-06,9.36,9.53,9.3,9.3,141565,65.5199999999999,66.7099999999999,65.1,65.1,20223.5714285715,0.0,1.0
2006-03-07,9.04,9.95,8.97,9.57,695843,63.2799999999999,69.6499999999999,62.7899999999999,66.9899999999999,99406.142857143,0.0,1.0
2006-03-08,8.88,9.14,8.82,9.1,382797,62.1599999999999,63.9799999999999,61.7399999999999,63.6999999999999,54685.2857142858,0.0,1.0
2006-03-09,8.91,9.03,8.891,8.91,189744,62.3699999999999,63.2099999999999,62.2369999999999,62.3699999999999,27106.2857142858,0.0,1.0
2006-03-10,9.09,9.272,8.77,8.89,234137,63.6299999999999,64.9039999999999,61.3899999999999,62.2299999999999,33448.1428571429,0.0,1.0
2006-03-13,9.31,9.35,9.14,9.26,58003,65.1699999999999,65.4499999999999,63.9799999999999,64.8199999999999,8286.14285714287,0.0,1.0
2006-03-14,9.62,9.65,9.31,9.31,164655,67.3399999999999,67.5499999999999,65.1699999999999,65.1699999999999,23522.1428571429,0.0,1.0
2006-03-15,9.5,9.8,9.35,9.65,179470,66.4999999999999,68.5999999999999,65.4499999999999,67.5499999999999,25638.5714285715,0.0,1.0
2006-03-16,9.86,9.89,9.57,9.57,143585,69.0199999999999,69.2299999999999,66.9899999999999,66.9899999999999,20512.1428571429,0.0,1.0
2006-03-17,10.4,10.45,9.9,9.9,270221,72.7999999999999,73.1499999999999,69.2999999999999,69.2999999999999,38603.0000000001,0.0,1.0
2006-03-20,10.4,10.55,10.15,10.47,189768,72.7999999999999,73.8499999999999,71.0499999999999,73.2899999999999,27109.7142857143,0.0,1.0
2006-03-21,10.18,10.3595,10.164,10.25,193798,71.2599999999999,72.5164999999999,71.1479999999999,71.7499999999999,27685.4285714286,0.0,1.0
2006-03-22,10.29,10.3,10.06,10.15,277414,72.0299999999999,72.0999999999999,70.4199999999999,71.0499999999999,39630.5714285715,0.0,1.0
2006-03-23,10.89,10.94,10.35,10.36,400246,76.2299999999999,76.5799999999999,72.4499999999999,72.5199999999999,57178.0000000001,0.0,1.0
2006-03-24,10.91,11.0,10.65,10.9,195897,76.3699999999999,76.9999999999999,74.5499999999999,76.2999999999999,27985.2857142858,0.0,1.0
2006-03-27,11.21,11.32,10.75,10.93,164232,78.4699999999999,79.2399999999999,75.2499999999999,76.5099999999999,23461.7142857143,0.0,1.0
2006-03-28,11.1599,11.62,11.0,11.21,246564,78.1192999999999,81.3399999999999,76.9999999999999,78.4699999999999,35223.4285714286,0.0,1.0
2006-03-29,11.37,11.38,11.09,11.15,88446,79.5899999999999,79.6599999999999,77.6299999999999,78.0499999999999,12635.1428571429,0.0,1.0
2006-03-30,11.25,11.38,11.05,11.38,111210,78.7499999999999,79.6599999999999,77.3499999999999,79.6599999999999,15887.1428571429,0.0,1.0
2006-03-31,11.01,11.3,10.84,11.3,166421,77.0699999999999,79.0999999999999,75.8799999999999,79.0999999999999,23774.4285714286,0.0,1.0
2006-04-03,10.79,11.06,10.66,11.06,106049,75.5299999999999,77.4199999999999,74.6199999999999,77.4199999999999,15149.8571428572,0.0,1.0
2006-04-04,10.7,10.77,10.51,10.77,134558,74.8999999999999,75.3899999999999,73.5699999999999,75.3899999999999,19222.5714285714,0.0,1.0
2006-04-05,11.35,11.6,10.46,10.68,235976,79.4499999999999,81.1999999999999,73.2199999999999,74.7599999999999,33710.8571428572,0.0,1.0
2006-04-06,11.17,11.37,11.1,11.35,74682,78.1899999999999,79.5899999999999,77.6999999999999,79.4499999999999,10668.8571428572,0.0,1.0
2006-04-07,11.04,11.22,10.85,11.2,147223,77.2799999999999,78.5399999999999,75.9499999999999,78.3999999999999,21031.8571428572,0.0,1.0
2006-04-10,11.26,11.4,11.02,11.02,185751,78.8199999999999,79.7999999999999,77.1399999999999,77.1399999999999,26535.8571428572,0.0,1.0
2006-04-11,11.01,11.29,10.86,11.28,168648,77.0699999999999,79.0299999999999,76.0199999999999,78.9599999999999,24092.5714285715,0.0,1.0
2006-04-12,10.8,11.08,10.8,10.98,103562,75.5999999999999,77.5599999999999,75.5999999999999,76.8599999999999,14794.5714285715,0.0,1.0
2006-04-13,10.77,10.9,10.35,10.8,91480,75.3899999999999,76.2999999999999,72.4499999999999,75.5999999999999,13068.5714285714,0.0,1.0
2006-04-17,10.28,10.77,10.26,10.75,102571,71.9599999999999,75.3899999999999,71.8199999999999,75.2499999999999,14653,0.0,1.0
2006-04-18,10.48,10.57,10.11,10.43,159506,73.3599999999999,73.9899999999999,70.7699999999999,73.0099999999999,22786.5714285715,0.0,1.0
2006-04-19,10.34,10.5,10.23,10.44,74000,72.3799999999999,73.4999999999999,71.6099999999999,73.0799999999999,10571.4285714286,0.0,1.0
2006-04-20,10.21,10.34,10.12,10.34,62469,71.4699999999999,72.3799999999999,70.8399999999999,72.3799999999999,8924.14285714287,0.0,1.0
2006-04-21,10.35,10.4,10.12,10.26,122412,72.4499999999999,72.7999999999999,70.8399999999999,71.8199999999999,17487.4285714286,0.0,1.0
2006-04-24,10.15,10.82,10.15,10.35,101940,71.0499999999999,75.7399999999999,71.0499999999999,72.4499999999999,14562.8571428572,0.0,1.0
2006-04-25,10.0,10.27,9.88,10.15,98490,69.9999999999999,71.8899999999999,69.1599999999999,71.0499999999999,14070,0.0,1.0
2006-04-26,9.91,10.44,9.91,10.08,189263,69.3699999999999,73.0799999999999,69.3699999999999,70.5599999999999,27037.5714285715,0.0,1.0
2006-04-27,9.5,9.9,9.33,9.86,330824,66.4999999999999,69.2999999999999,65.3099999999999,69.0199999999999,47260.5714285715,0.0,1.0
2006-04-28,9.32,9.62,9.1,9.5,139953,65.2399999999999,67.3399999999999,63.6999999999999,66.4999999999999,19993.2857142857,0.0,1.0
2006-05-01,9.42,9.61,9.31,9.37,115750,65.9399999999999,67.2699999999999,65.1699999999999,65.5899999999999,16535.7142857143,0.0,1.0
2006-05-02,9.39,9.48,9.18,9.42,139733,65.7299999999999,66.3599999999999,64.2599999999999,65.9399999999999,19961.8571428572,0.0,1.0
2006-05-03,9.22,9.53,9.06,9.37,113699,64.5399999999999,66.7099999999999,63.4199999999999,65.5899999999999,16242.7142857143,0.0,1.0
2006-05-04,9.43,9.49,9.13,9.16,75100,66.0099999999999,66.4299999999999,63.9099999999999,64.1199999999999,10728.5714285714,0.0,1.0
2006-05-05,9.8,9.89,9.22,9.51,119500,68.5999999999999,69.2299999999999,64.5399999999999,66.5699999999999,17071.4285714286,0.0,1.0
2006-05-08,9.33,9.91,9.33,9.86,86800,65.3099999999999,69.3699999999999,65.3099999999999,69.0199999999999,12400,0.0,1.0
2006-05-09,9.1,9.7,9.05,9.39,115000,63.6999999999999,67.8999999999999,63.3499999999999,65.7299999999999,16428.5714285715,0.0,1.0
2006-05-10,9.19,9.46,9.0,9.11,140500,64.3299999999999,66.2199999999999,62.9999999999999,63.7699999999999,20071.4285714286,0.0,1.0
2006-05-11,8.73,9.17,8.7,9.17,357200,61.1099999999999,64.1899999999999,60.8999999999999,64.1899999999999,51028.5714285715,0.0,1.0
2006-05-12,8.23,8.65,8.08,8.65,338184,57.6099999999999,60.5499999999999,56.5599999999999,60.5499999999999,48312.0000000001,0.0,1.0
2006-05-15,8.04,8.29,7.84,8.24,122108,56.2799999999999,58.0299999999999,54.8799999999999,57.6799999999999,17444,0.0,1.0
2006-05-16,8.08,8.2,7.86,8.08,130508,56.5599999999999,57.3999999999999,55.02,56.5599999999999,18644,0.0,1.0
2006-05-17,7.94,8.07,7.53,8.01,126661,55.5799999999999,56.49,52.71,56.07,18094.4285714286,0.0,1.0
2006-05-18,7.97,8.19,7.87,7.95,127429,55.7899999999999,57.3299999999999,55.09,55.6499999999999,18204.1428571429,0.0,1.0
2006-05-19,7.7,7.97,7.62,7.97,150417,53.8999999999999,55.7899999999999,53.34,55.7899999999999,21488.1428571429,0.0,1.0
2006-05-22,7.59,7.8099,7.55,7.68,130698,53.13,54.6693,52.85,53.7599999999999,18671.1428571429,0.0,1.0
2006-05-23,7.21,7.73,7.16,7.69,190724,50.47,54.11,50.12,53.83,27246.2857142857,0.0,1.0
2006-05-24,7.29,7.36,7.14,7.23,164896,51.03,51.52,49.98,50.61,23556.5714285714,0.0,1.0
2006-05-25,7.2,7.4,7.07,7.36,133129,50.4,51.8,49.49,51.52,19018.4285714286,0.0,1.0
2006-05-26,7.13,7.23,7.02,7.23,139529,49.91,50.61,49.14,50.61,19932.7142857143,0.0,1.0
2006-05-30,7.0699,7.24,7.05,7.09,88039,49.4893,50.68,49.35,49.63,12577,0.0,1.0
2006-05-31,7.02,7.19,6.83,7.05,278867,49.14,50.33,47.81,49.35,39838.1428571429,0.0,1.0
2006-06-01,7.14,7.21,7.02,7.05,195846,49.98,50.47,49.14,49.35,27978,0.0,1.0
2006-06-02,7.17,7.24,7.07,7.24,90143,50.19,50.68,49.49,50.68,12877.5714285714,0.0,1.0
2006-06-05,6.93,7.15,6.85,7.12,219700,48.51,50.05,47.95,49.84,31385.7142857143,0.0,1.0
2006-06-06,6.46,6.99,6.3,6.97,366374,45.22,48.93,44.1,48.79,52339.1428571429,0.0,1.0
2006-06-07,6.34,6.65,6.34,6.64,244803,44.38,46.55,44.38,46.48,34971.8571428571,0.0,1.0
2006-06-08,6.11,6.34,6.06,6.34,558854,42.77,44.38,42.42,44.38,79836.2857142857,0.0,1.0
2006-06-09,6.15,6.34,6.12,6.12,170066,43.05,44.38,42.84,42.84,24295.1428571429,0.0,1.0
2006-06-12,5.9,6.24,5.87,6.16,364993,41.3,43.68,41.09,43.12,52141.8571428572,0.0,1.0
2006-06-13,5.74,6.09,5.7,5.86,317493,40.18,42.63,39.9,41.02,45356.1428571429,0.0,1.0
2006-06-14,5.7,5.94,5.63,5.75,161347,39.9,41.58,39.41,40.25,23049.5714285714,0.0,1.0
2006-06-15,5.95,6.05,5.65,5.66,286821,41.65,42.35,39.55,39.62,40974.4285714286,0.0,1.0
2006-06-16,5.75,6.07,5.75,5.93,176390,40.25,42.49,40.25,41.51,25198.5714285714,0.0,1.0
2006-06-19,5.68,6.08,5.68,5.82,212058,39.76,42.56,39.76,40.74,30294,0.0,1.0
2006-06-20,5.7,5.85,5.64,5.64,283774,39.9,40.95,39.48,39.48,40539.1428571429,0.0,1.0
2006-06-21,5.84,5.88,5.67,5.67,166698,40.88,41.16,39.69,39.69,23814,0.0,1.0
2006-06-22,5.8,5.85,5.7,5.83,93008,40.6,40.95,39.9,40.81,13286.8571428571,0.0,1.0
2006-06-23,5.95,6.07,5.73,5.79,190603,41.65,42.49,40.11,40.53,27229,0.0,1.0
2006-06-26,6.04,6.12,5.98,6.02,112211,42.28,42.84,41.86,42.14,16030.1428571429,0.0,1.0
2006-06-27,5.769,6.13,5.7,6.02,131837,40.383,42.91,39.9,42.14,18833.8571428571,0.0,1.0
2006-06-28,5.53,5.78,5.45,5.78,153813,38.71,40.46,38.15,40.46,21973.2857142857,0.0,1.0
2006-06-29,6.0,6.1,5.6,5.6,173676,42.0,42.7,39.2,39.2,24810.8571428571,0.0,1.0
2006-06-30,6.33,6.33,5.77,6.06,1072600,44.31,44.31,40.39,42.42,153228.571428571,0.0,1.0
2006-07-03,6.29,6.35,6.13,6.3,130000,44.03,44.45,42.91,44.1,18571.4285714286,0.0,1.0
2006-07-05,5.94,6.28,5.81,6.28,198133,41.58,43.96,40.67,43.96,28304.7142857143,0.0,1.0
2006-07-06,6.02,6.19,5.86,5.93,201685,42.14,43.33,41.02,41.51,28812.1428571429,0.0,1.0
2006-07-07,7.05,7.2,5.88,6.03,1835819,49.35,50.4,41.16,42.21,262259.857142857,0.0,1.0
2006-07-10,6.8,7.12,6.4,7.09,887905,47.6,49.84,44.8,49.63,126843.571428571,0.0,1.0
2006-07-11,6.88,6.94,6.5,6.81,295975,48.16,48.58,45.5,47.67,42282.1428571429,0.0,1.0
2006-07-12,6.55,6.87,6.55,6.87,239337,45.85,48.09,45.85,48.09,34191,0.0,1.0
2006-07-13,6.21,6.6,6.2,6.51,178176,43.47,46.2,43.4,45.57,25453.7142857143,0.0,1.0
2006-07-14,6.0601,6.24,6.0,6.2,169463,42.4207,43.68,42.0,43.4,24209,0.0,1.0
2006-07-17,5.96,6.25,5.94,6.04,159629,41.72,43.75,41.58,42.28,22804.1428571429,0.0,1.0
2006-07-18,5.7,6.04,5.63,6.0,219702,39.9,42.28,39.41,42.0,31386,0.0,1.0
2006-07-19,6.27,6.54,5.67,5.67,287726,43.89,45.78,39.69,39.69,41103.7142857143,0.0,1.0
2006-07-20,5.89,6.29,5.85,6.29,93430,41.23,44.03,40.95,44.03,13347.1428571429,0.0,1.0
2006-07-21,5.59,5.96,5.52,5.95,208233,39.13,41.72,38.64,41.65,29747.5714285714,0.0,1.0
2006-07-24,5.71,5.8,5.65,5.65,183015,39.97,40.6,39.55,39.55,26145,0.0,1.0
2006-07-25,5.79,6.07,5.61,5.71,354318,40.53,42.49,39.27,39.97,50616.8571428571,0.0,1.0
2006-07-26,5.8,5.9,5.72,5.72,165785,40.6,41.3,40.04,40.04,23683.5714285714,0.0,1.0
2006-07-27,5.58,6.04,5.54,5.9,132666,39.06,42.28,38.78,41.3,18952.2857142857,0.0,1.0
2006-07-28,5.7,5.77,5.56,5.58,123350,39.9,40.39,38.92,39.06,17621.4285714286,0.0,1.0
2006-07-31,5.67,5.7,5.51,5.7,115223,39.69,39.9,38.57,39.9,16460.4285714286,0.0,1.0
2006-08-01,5.4,5.69,5.33,5.69,228437,37.8,39.83,37.31,39.83,32633.8571428571,0.0,1.0
2006-08-02,5.63,5.7,5.33,5.42,221398,39.41,39.9,37.31,37.94,31628.2857142857,0.0,1.0
2006-08-03,5.74,5.8,5.43,5.54,319721,40.18,40.6,38.01,38.78,45674.4285714286,0.0,1.0
2006-08-04,5.56,5.92,5.54,5.85,259162,38.92,41.44,38.78,40.95,37023.1428571429,0.0,1.0
2006-08-07,5.51,5.72,5.51,5.55,248785,38.57,40.04,38.57,38.85,35540.7142857143,0.0,1.0
2006-08-08,4.06,4.9,3.97,4.89,1577953,28.42,34.3,27.79,34.23,225421.857142857,0.0,1.0
2006-08-09,3.79,4.23,3.7688,4.09,541901,26.53,29.61,26.3816,28.63,77414.4285714286,0.0,1.0
2006-08-10,3.75,3.85,3.65,3.74,399064,26.25,26.95,25.55,26.18,57009.1428571429,0.0,1.0
2006-08-11,4.04,4.21,3.92,4.0,578800,28.28,29.47,27.44,28.0,82685.7142857143,0.0,1.0
2006-08-14,4.09,4.2,3.86,4.08,434698,28.63,29.4,27.02,28.56,62099.7142857143,0.0,1.0
2006-08-15,4.12,4.26,4.12,4.25,240864,28.84,29.82,28.84,29.75,34409.1428571429,0.0,1.0
2006-08-16,4.66,4.7401,4.28,4.35,513638,32.62,33.1807,29.96,30.45,73376.8571428572,0.0,1.0
2006-08-17,4.76,4.86,4.47,4.74,402292,33.32,34.02,31.29,33.18,57470.2857142857,0.0,1.0
2006-08-18,4.48,4.8,4.46,4.76,377487,31.36,33.6,31.22,33.32,53926.7142857143,0.0,1.0
2006-08-21,4.43,4.54,4.41,4.48,211064,31.01,31.78,30.87,31.36,30152,0.0,1.0
2006-08-22,4.52,4.52,4.4,4.4,171369,31.64,31.64,30.8,30.8,24481.2857142857,0.0,1.0
2006-08-23,4.34,4.5,4.27,4.5,150837,30.38,31.5,29.89,31.5,21548.1428571429,0.0,1.0
2006-08-24,4.68,4.83,4.27,4.27,551414,32.76,33.81,29.89,29.89,78773.4285714286,0.0,1.0
2006-08-25,4.76,4.93,4.61,4.71,281742,33.32,34.51,32.27,32.97,40248.8571428571,0.0,1.0
2006-08-28,4.88,4.9,4.73,4.79,250045,34.16,34.3,33.11,33.53,35720.7142857143,0.0,1.0
2006-08-29,5.04,5.06,4.82,4.99,395208,35.28,35.42,33.74,34.93,56458.2857142857,0.0,1.0
2006-08-30,5.4,5.4,5.08,5.13,351513,37.8,37.8,35.56,35.91,50216.1428571429,0.0,1.0
2006-08-31,5.74,5.85,5.4208,5.49,576581,40.18,40.95,37.9456,38.43,82368.7142857143,0.0,1.0
2006-09-01,5.51,5.76,5.4,5.65,319317,38.57,40.32,37.8,39.55,45616.7142857143,0.0,1.0
2006-09-05,5.03,5.4,5.02,5.4,389531,35.21,37.8,35.14,37.8,55647.2857142857,0.0,1.0
2006-09-06,4.84,5.1,4.8,5.01,320579,33.88,35.7,33.6,35.07,45797,0.0,1.0
2006-09-07,4.86,5.12,4.7,4.78,192907,34.02,35.84,32.9,33.46,27558.1428571429,0.0,1.0
2006-09-08,5.29,5.29,4.75,4.82,260164,37.03,37.03,33.25,33.74,37166.2857142857,0.0,1.0
2006-09-11,5.08,5.33,5.0,5.23,154475,35.56,37.31,35.0,36.61,22067.8571428571,0.0,1.0
2006-09-12,5.43,5.48,5.05,5.08,291529,38.01,38.36,35.35,35.56,41647,0.0,1.0
2006-09-13,5.25,5.5,5.08,5.46,194906,36.75,38.5,35.56,38.22,27843.7142857143,0.0,1.0
2006-09-14,5.15,5.27,5.0992,5.25,146676,36.05,36.89,35.6944,36.75,20953.7142857143,0.0,1.0
2006-09-15,5.11,5.39,5.06,5.24,297098,35.77,37.73,35.42,36.68,42442.5714285714,0.0,1.0
2006-09-18,5.14,5.33,5.07,5.1,189937,35.98,37.31,35.49,35.7,27133.8571428571,0.0,1.0
2006-09-19,5.03,5.17,5.0,5.17,170428,35.21,36.19,35.0,36.19,24346.8571428571,0.0,1.0
2006-09-20,5.22,5.22,5.03,5.1,142426,36.54,36.54,35.21,35.7,20346.5714285714,0.0,1.0
2006-09-21,5.16,5.3,5.15,5.27,141274,36.12,37.1,36.05,36.89,20182,0.0,1.0
2006-09-22,5.07,5.2699,5.03,5.11,74820,35.49,36.8893,35.21,35.77,10688.5714285714,0.0,1.0
2006-09-25,5.22,5.27,5.05,5.05,110588,36.54,36.89,35.35,35.35,15798.2857142857,0.0,1.0
2006-09-26,5.58,5.61,5.11,5.18,460681,39.06,39.27,35.77,36.26,65811.5714285714,0.0,1.0
2006-09-27,5.53,5.76,5.3892,5.58,246645,38.71,40.32,37.7244,39.06,35235,0.0,1.0
2006-09-28,5.48,5.75,5.26,5.58,103322,38.36,40.25,36.82,39.06,14760.2857142857,0.0,1.0
2006-09-29,5.4,5.5,5.3,5.48,52931,37.8,38.5,37.1,38.36,7561.57142857143,0.0,1.0
2006-10-02,5.13,5.4,5.06,5.4,155497,35.91,37.8,35.42,37.8,22213.8571428571,0.0,1.0
2006-10-03,5.13,5.21,5.07,5.13,87423,35.91,36.47,35.49,35.91,12489,0.0,1.0
2006-10-04,5.25,5.28,5.05,5.09,159626,36.75,36.96,35.35,35.63,22803.7142857143,0.0,1.0
2006-10-05,5.1,5.34,5.08,5.17,84737,35.7,37.38,35.56,36.19,12105.2857142857,0.0,1.0
2006-10-06,5.12,5.25,5.1,5.1,77326,35.84,36.75,35.7,35.7,11046.5714285714,0.0,1.0
2006-10-09,5.19,5.23,5.1,5.14,96849,36.33,36.61,35.7,35.98,13835.5714285714,0.0,1.0
2006-10-10,5.42,5.57,5.11,5.13,206110,37.94,38.99,35.77,35.91,29444.2857142857,0.0,1.0
2006-10-11,5.5025,5.65,5.3,5.42,148234,38.5175,39.55,37.1,37.94,21176.2857142857,0.0,1.0
2006-10-12,5.75,5.9,5.51,5.55,273285,40.25,41.3,38.57,38.85,39040.7142857143,0.0,1.0
2006-10-13,5.75,5.92,5.64,5.78,128796,40.25,41.44,39.48,40.46,18399.4285714286,0.0,1.0
2006-10-16,6.022,6.1,5.6,5.65,203960,42.154,42.7,39.2,39.55,29137.1428571429,0.0,1.0
2006-10-17,6.01,6.08,5.8,6.05,197812,42.07,42.56,40.6,42.35,28258.8571428571,0.0,1.0
2006-10-18,5.87,6.24,5.8,6.02,163805,41.09,43.68,40.6,42.14,23400.7142857143,0.0,1.0
2006-10-19,5.75,5.9547,5.65,5.84,129816,40.25,41.6829,39.55,40.88,18545.1428571429,0.0,1.0
2006-10-20,5.65,5.73,5.57,5.71,115556,39.55,40.11,38.99,39.97,16508,0.0,1.0
2006-10-23,5.66,5.78,5.6,5.63,119231,39.62,40.46,39.2,39.41,17033,0.0,1.0
2006-10-24,5.67,5.73,5.61,5.65,112995,39.69,40.11,39.27,39.55,16142.1428571429,0.0,1.0
2006-10-25,5.42,5.54,4.91,5.28,753782,37.94,38.78,34.37,36.96,107683.142857143,0.0,1.0
2006-10-26,5.55,5.62,5.38,5.51,280180,38.85,39.34,37.66,38.57,40025.7142857143,0.0,1.0
2006-10-27,5.65,5.8,5.5,5.5,88156,39.55,40.6,38.5,38.5,12593.7142857143,0.0,1.0
2006-10-30,5.553,5.74,5.5,5.71,59718,38.871,40.18,38.5,39.97,8531.14285714286,0.0,1.0
2006-10-31,5.41,5.69,5.35,5.51,63365,37.87,39.83,37.45,38.57,9052.14285714286,0.0,1.0
2006-11-01,5.35,5.58,5.35,5.42,90658,37.45,39.06,37.45,37.94,12951.1428571429,0.0,1.0
2006-11-02,5.24,5.38,5.22,5.33,95924,36.68,37.66,36.54,37.31,13703.4285714286,0.0,1.0
2006-11-03,5.001,5.28,4.96,5.25,187786,35.007,36.96,34.72,36.75,26826.5714285714,0.0,1.0
2006-11-06,5.0,5.1,4.71,4.95,193274,35.0,35.7,32.97,34.65,27610.5714285714,0.0,1.0
2006-11-07,4.92,5.04,4.86,4.99,96744,34.44,35.28,34.02,34.93,13820.5714285714,0.0,1.0
2006-11-08,4.745,4.85,4.62,4.82,192496,33.215,33.95,32.34,33.74,27499.4285714286,0.0,1.0
2006-11-09,4.75,4.75,4.56,4.75,148505,33.25,33.25,31.92,33.25,21215,0.0,1.0
2006-11-10,4.55,4.76,4.4,4.75,316381,31.85,33.32,30.8,33.25,45197.2857142857,0.0,1.0
2006-11-13,4.69,4.75,4.46,4.55,151352,32.83,33.25,31.22,31.85,21621.7142857143,0.0,1.0
2006-11-14,4.97,4.98,4.64,4.67,221221,34.79,34.86,32.48,32.69,31603,0.0,1.0
2006-11-15,4.8,5.06,4.75,4.99,176717,33.6,35.42,33.25,34.93,25245.2857142857,0.0,1.0
2006-11-16,4.92,5.02,4.71,4.74,155676,34.44,35.14,32.97,33.18,22239.4285714286,0.0,1.0
2006-11-17,4.82,4.9,4.7,4.83,131877,33.74,34.3,32.9,33.81,18839.5714285714,0.0,1.0
2006-11-20,4.7,4.81,4.67,4.79,95850,32.9,33.67,32.69,33.53,13692.8571428571,0.0,1.0
2006-11-21,4.75,4.85,4.61,4.79,142183,33.25,33.95,32.27,33.53,20311.8571428571,0.0,1.0
2006-11-22,5.07,5.11,4.7,4.8,200991,35.49,35.77,32.9,33.6,28713,0.0,1.0
2006-11-24,5.09,5.11,5.01,5.1,42327,35.63,35.77,35.07,35.7,6046.71428571429,0.0,1.0
2006-11-27,5.0,5.12,5.0,5.12,95656,35.0,35.84,35.0,35.84,13665.1428571429,0.0,1.0
2006-11-28,5.01,5.1,4.86,5.09,89661,35.07,35.7,34.02,35.63,12808.7142857143,0.0,1.0
2006-11-29,4.95,5.18,4.87,5.08,121647,34.65,36.26,34.09,35.56,17378.1428571429,0.0,1.0
2006-11-30,5.09,5.24,4.89,5.24,249562,35.63,36.68,34.23,36.68,35651.7142857143,0.0,1.0
2006-12-01,4.89,5.2,4.85,5.1,194420,34.23,36.4,33.95,35.7,27774.2857142857,0.0,1.0
2006-12-04,4.78,4.98,4.7,4.95,247501,33.46,34.86,32.9,34.65,35357.2857142857,0.0,1.0
2006-12-05,5.225,5.32,4.79,4.94,562067,36.575,37.24,33.53,34.58,80295.2857142857,0.0,1.0
2006-12-06,5.38,5.57,5.24,5.24,465020,37.66,38.99,36.68,36.68,66431.4285714286,0.0,1.0
2006-12-07,5.15,5.45,5.15,5.37,208525,36.05,38.15,36.05,37.59,29789.2857142857,0.0,1.0
2006-12-08,5.08,5.34,5.06,5.34,143781,35.56,37.38,35.42,37.38,20540.1428571429,0.0,1.0
2006-12-11,4.99,5.08,4.86,5.06,214172,34.93,35.56,34.02,35.42,30596,0.0,1.0
2006-12-12,4.94,5.23,4.93,5.19,110879,34.58,36.61,34.51,36.33,15839.8571428571,0.0,1.0
2006-12-13,4.91,5.35,4.87,4.91,421876,34.37,37.45,34.09,34.37,60268,0.0,1.0
2006-12-14,5.03,5.06,4.89,4.89,477492,35.21,35.42,34.23,34.23,68213.1428571429,0.0,1.0
2006-12-15,4.93,5.05,4.93,5.02,180507,34.51,35.35,34.51,35.14,25786.7142857143,0.0,1.0
2006-12-18,4.77,4.97,4.75,4.95,535683,33.39,34.79,33.25,34.65,76526.1428571429,0.0,1.0
2006-12-19,4.67,4.79,3.94,4.75,611581,32.69,33.53,27.58,33.25,87368.7142857143,0.0,1.0
2006-12-20,4.75,4.83,4.6,4.73,174606,33.25,33.81,32.2,33.11,24943.7142857143,0.0,1.0
2006-12-21,4.98,5.0,4.67,4.73,308021,34.86,35.0,32.69,33.11,44003,0.0,1.0
2006-12-22,4.985,5.25,4.84,5.25,288829,34.895,36.75,33.88,36.75,41261.2857142857,0.0,1.0
2006-12-26,5.14,5.15,4.9,4.98,112647,35.98,36.05,34.3,34.86,16092.4285714286,0.0,1.0
2006-12-27,5.56,5.6,5.15,5.4,626248,38.92,39.2,36.05,37.8,89464,0.0,1.0
2006-12-28,5.66,5.85,5.5,5.66,348194,39.62,40.95,38.5,39.62,49742,0.0,1.0
2006-12-29,5.75,5.79,5.41,5.61,515590,40.25,40.53,37.87,39.27,73655.7142857143,0.0,1.0
2007-01-03,6.09,6.09,5.73,5.85,580217,42.63,42.63,40.11,40.95,82888.1428571429,0.0,1.0
2007-01-04,6.48,6.63,6.02,6.04,688992,45.36,46.41,42.14,42.28,98427.4285714286,0.0,1.0
2007-01-05,6.01,6.7,6.01,6.43,430982,42.07,46.9,42.07,45.01,61568.8571428571,0.0,1.0
2007-01-08,5.89,6.16,5.4,6.05,382241,41.23,43.12,37.8,42.35,54605.8571428571,0.0,1.0
2007-01-09,6.04,6.05,5.91,5.93,192478,42.28,42.35,41.37,41.51,27496.8571428571,0.0,1.0
2007-01-10,6.15,6.25,5.97,5.97,149498,43.05,43.75,41.79,41.79,21356.8571428571,0.0,1.0
2007-01-11,6.25,6.25,6.1155,6.14,105683,43.75,43.75,42.8085,42.98,15097.5714285714,0.0,1.0
2007-01-12,6.35,6.38,6.16,6.22,79283,44.45,44.66,43.12,43.54,11326.1428571429,0.0,1.0
2007-01-16,6.37,6.41,6.26,6.37,195217,44.59,44.87,43.82,44.59,27888.1428571429,0.0,1.0
2007-01-17,6.54,6.64,6.37,6.37,263296,45.78,46.48,44.59,44.59,37613.7142857143,0.0,1.0
2007-01-18,6.54,6.64,6.5,6.55,152859,45.78,46.48,45.5,45.85,21837,0.0,1.0
2007-01-19,6.53,6.55,6.43,6.51,152761,45.71,45.85,45.01,45.57,21823,0.0,1.0
2007-01-22,6.48,6.51,6.41,6.49,83927,45.36,45.57,44.87,45.43,11989.5714285714,0.0,1.0
2007-01-23,6.16,6.67,6.15,6.52,212390,43.12,46.69,43.05,45.64,30341.4285714286,0.0,1.0
2007-01-24,6.5,6.5,6.16,6.16,92333,45.5,45.5,43.12,43.12,13190.4285714286,0.0,1.0
2007-01-25,6.19,6.6,6.18,6.57,123475,43.33,46.2,43.26,45.99,17639.2857142857,0.0,1.0
2007-01-26,6.13,6.21,6.06,6.18,77374,42.91,43.47,42.42,43.26,11053.4285714286,0.0,1.0
2007-01-29,6.19,6.25,6.11,6.18,45426,43.33,43.75,42.77,43.26,6489.42857142857,0.0,1.0
2007-01-30,6.2,6.38,6.15,6.26,56605,43.4,44.66,43.05,43.82,8086.42857142857,0.0,1.0
2007-01-31,6.49,6.49,6.17,6.21,70359,45.43,45.43,43.19,43.47,10051.2857142857,0.0,1.0
2007-02-01,6.57,6.61,6.52,6.53,99979,45.99,46.27,45.64,45.71,14282.7142857143,0.0,1.0
2007-02-02,6.84,6.92,6.5,6.56,318259,47.88,48.44,45.5,45.92,45465.5714285714,0.0,1.0
2007-02-05,6.76,6.9,6.69,6.9,69315,47.32,48.3,46.83,48.3,9902.14285714286,0.0,1.0
2007-02-06,6.63,6.81,6.52,6.81,107903,46.41,47.67,45.64,47.67,15414.7142857143,0.0,1.0
2007-02-07,6.53,6.82,6.51,6.58,71713,45.71,47.74,45.57,46.06,10244.7142857143,0.0,1.0
2007-02-08,6.45,6.55,6.3,6.55,74145,45.15,45.85,44.1,45.85,10592.1428571429,0.0,1.0
2007-02-09,6.39,6.5101,6.3,6.42,74818,44.73,45.5707,44.1,44.94,10688.2857142857,0.0,1.0
2007-02-12,6.17,6.35,6.08,6.35,143544,43.19,44.45,42.56,44.45,20506.2857142857,0.0,1.0
2007-02-13,6.23,6.3,6.14,6.14,81840,43.61,44.1,42.98,42.98,11691.4285714286,0.0,1.0
2007-02-14,6.21,6.4,6.21,6.28,43885,43.47,44.8,43.47,43.96,6269.28571428571,0.0,1.0
2007-02-15,6.42,6.43,6.257,6.257,108467,44.94,45.01,43.799,43.799,15495.2857142857,0.0,1.0
2007-02-16,6.47,6.55,6.23,6.39,120927,45.29,45.85,43.61,44.73,17275.2857142857,0.0,1.0
2007-02-20,6.28,6.44,6.15,6.44,126784,43.96,45.08,43.05,45.08,18112,0.0,1.0
2007-02-21,6.43,6.47,6.24,6.24,124996,45.01,45.29,43.68,43.68,17856.5714285714,0.0,1.0
2007-02-22,6.38,6.53,6.26,6.45,56678,44.66,45.71,43.82,45.15,8096.85714285714,0.0,1.0
2007-02-23,6.15,6.41,6.1,6.28,132011,43.05,44.87,42.7,43.96,18858.7142857143,0.0,1.0
2007-02-26,6.13,6.15,6.1,6.14,108870,42.91,43.05,42.7,42.98,15552.8571428571,0.0,1.0
2007-02-27,6.04,6.13,5.8,6.07,489566,42.28,42.91,40.6,42.49,69938,0.0,1.0
2007-02-28,6.01,6.08,5.88,6.01,85163,42.07,42.56,41.16,42.07,12166.1428571429,0.0,1.0
2007-03-01,5.98,6.03,5.8,5.9,87567,41.86,42.21,40.6,41.3,12509.5714285714,0.0,1.0
2007-03-02,6.1,6.18,5.86,5.93,42327,42.7,43.26,41.02,41.51,6046.71428571429,0.0,1.0
2007-03-05,5.82,5.98,5.81,5.98,142903,40.74,41.86,40.67,41.86,20414.7142857143,0.0,1.0
2007-03-06,6.0,6.03,5.87,5.9,38166,42.0,42.21,41.09,41.3,5452.28571428571,0.0,1.0
2007-03-07,5.93,6.2,5.85,5.99,158809,41.51,43.4,40.95,41.93,22687,0.0,1.0
2007-03-08,6.0,6.02,5.84,5.88,81267,42.0,42.14,40.88,41.16,11609.5714285714,0.0,1.0
2007-03-09,5.71,6.0,5.63,6.0,126194,39.97,42.0,39.41,42.0,18027.7142857143,0.0,1.0
2007-03-12,5.35,5.57,5.15,5.19,367774,37.45,38.99,36.05,36.33,52539.1428571429,0.0,1.0
2007-03-13,4.88,5.41,4.66,5.21,499804,34.16,37.87,32.62,36.47,71400.5714285714,0.0,1.0
2007-03-14,4.91,4.92,4.75,4.85,205008,34.37,34.44,33.25,33.95,29286.8571428571,0.0,1.0
2007-03-15,4.9,4.97,4.8,4.88,120466,34.3,34.79,33.6,34.16,17209.4285714286,0.0,1.0
2007-03-16,4.8,4.92,4.7401,4.87,82023,33.6,34.44,33.1807,34.09,11717.5714285714,0.0,1.0
2007-03-19,4.76,5.03,4.7,4.79,120799,33.32,35.21,32.9,33.53,17257,0.0,1.0
2007-03-20,4.65,4.92,4.65,4.92,54349,32.55,34.44,32.55,34.44,7764.14285714286,0.0,1.0
2007-03-21,4.67,4.82,4.56,4.63,92466,32.69,33.74,31.92,32.41,13209.4285714286,0.0,1.0
2007-03-22,4.71,4.75,4.61,4.65,45403,32.97,33.25,32.27,32.55,6486.14285714286,0.0,1.0
2007-03-23,4.51,4.75,4.5,4.75,103706,31.57,33.25,31.5,33.25,14815.1428571429,0.0,1.0
2007-03-26,4.4,4.54,4.318,4.5,87327,30.8,31.78,30.226,31.5,12475.2857142857,0.0,1.0
2007-03-27,4.4,4.43,4.3499,4.37,67310,30.8,31.01,30.4493,30.59,9615.71428571429,0.0,1.0
2007-03-28,4.3,4.54,4.26,4.49,87021,30.1,31.78,29.82,31.43,12431.5714285714,0.0,1.0
2007-03-29,3.99,4.33,3.99,4.3,296740,27.93,30.31,27.93,30.1,42391.4285714286,0.0,1.0
2007-03-30,4.05,4.12,4.0,4.03,133055,28.35,28.84,28.0,28.21,19007.8571428571,0.0,1.0
2007-04-02,4.03,4.12,3.95,4.09,59814,28.21,28.84,27.65,28.63,8544.85714285714,0.0,1.0
2007-04-03,3.84,4.09,3.8,4.06,738446,26.88,28.63,26.6,28.42,105492.285714286,0.0,1.0
2007-04-04,3.77,3.9,3.75,3.82,254796,26.39,27.3,26.25,26.74,36399.4285714286,0.0,1.0
2007-04-05,3.78,3.87,3.77,3.79,266196,26.46,27.09,26.39,26.53,38028,0.0,1.0
2007-04-09,3.75,3.81,3.63,3.81,141318,26.25,26.67,25.41,26.67,20188.2857142857,0.0,1.0
2007-04-10,3.76,3.78,3.75,3.75,31075,26.32,26.46,26.25,26.25,4439.28571428571,0.0,1.0
2007-04-11,3.71,3.8,3.71,3.73,119494,25.97,26.6,25.97,26.11,17070.5714285714,0.0,1.0
2007-04-12,3.8,3.81,3.71,3.75,101426,26.6,26.67,25.97,26.25,14489.4285714286,0.0,1.0
2007-04-13,3.95,4.0,3.83,3.83,118047,27.65,28.0,26.81,26.81,16863.8571428571,0.0,1.0
2007-04-16,4.05,4.18,3.98,3.98,130104,28.35,29.26,27.86,27.86,18586.2857142857,0.0,1.0
2007-04-17,4.1,4.25,4.08,4.17,122050,28.7,29.75,28.56,29.19,17435.7142857143,0.0,1.0
2007-04-18,4.0,4.29,3.98,4.29,79950,28.0,30.03,27.86,30.03,11421.4285714286,0.0,1.0
2007-04-19,4.13,4.22,3.98,3.98,44303,28.91,29.54,27.86,27.86,6329,0.0,1.0
2007-04-20,4.18,4.2,4.12,4.18,44187,29.26,29.4,28.84,29.26,6312.42857142857,0.0,1.0
2007-04-23,4.0,4.24,4.0,4.24,68590,28.0,29.68,28.0,29.68,9798.57142857143,0.0,1.0
2007-04-24,3.9,4.03,3.9,3.99,39491,27.3,28.21,27.3,27.93,5641.57142857143,0.0,1.0
2007-04-25,3.78,3.96,3.77,3.91,71517,26.46,27.72,26.39,27.37,10216.7142857143,0.0,1.0
2007-04-26,3.82,4.0,3.79,3.79,156510,26.74,28.0,26.53,26.53,22358.5714285714,0.0,1.0
2007-04-27,3.89,3.97,3.81,3.85,78655,27.23,27.79,26.67,26.95,11236.4285714286,0.0,1.0
2007-04-30,3.88,3.93,3.81,3.86,60144,27.16,27.51,26.67,27.02,8592,0.0,1.0
2007-05-01,3.75,3.9,3.72,3.9,140447,26.25,27.3,26.04,27.3,20063.8571428571,0.0,1.0
2007-05-02,3.77,3.77,3.61,3.72,194699,26.39,26.39,25.27,26.04,27814.1428571429,0.0,1.0
2007-05-03,3.62,3.79,3.58,3.75,102249,25.34,26.53,25.06,26.25,14607,0.0,1.0
2007-05-04,3.63,3.73,3.5401,3.65,129301,25.41,26.11,24.7807,25.55,18471.5714285714,0.0,1.0
2007-05-07,3.39,3.65,3.36,3.65,183047,23.73,25.55,23.52,25.55,26149.5714285714,0.0,1.0
2007-05-08,3.5,3.58,3.44,3.5,234200,24.5,25.06,24.08,24.5,33457.1428571429,0.0,1.0
2007-05-09,3.64,3.72,3.46,3.5,108684,25.48,26.04,24.22,24.5,15526.2857142857,0.0,1.0
2007-05-10,3.56,3.65,3.54,3.57,50750,24.92,25.55,24.78,24.99,7250,0.0,1.0
2007-05-11,3.41,3.55,3.33,3.54,345277,23.87,24.85,23.31,24.78,49325.2857142857,0.0,1.0
2007-05-14,3.28,3.4591,3.26,3.36,131361,22.96,24.2137,22.82,23.52,18765.8571428571,0.0,1.0
2007-05-15,3.1,3.31,3.07,3.25,208396,21.7,23.17,21.49,22.75,29770.8571428571,0.0,1.0
2007-05-16,2.92,3.06,2.86,3.06,421572,20.44,21.42,20.02,21.42,60224.5714285714,0.0,1.0
2007-05-17,2.95,3.0,2.9,2.9,189385,20.65,21.0,20.3,20.3,27055,0.0,1.0
2007-05-18,2.97,3.01,2.93,2.93,87912,20.79,21.07,20.51,20.51,12558.8571428571,0.0,1.0
2007-05-21,2.94,2.99,2.91,2.99,162084,20.58,20.93,20.37,20.93,23154.8571428571,0.0,1.0
2007-05-22,3.04,3.1401,2.91,2.91,260844,21.28,21.9807,20.37,20.37,37263.4285714286,0.0,1.0
2007-05-23,3.23,3.33,3.07,3.14,139179,22.61,23.31,21.49,21.98,19882.7142857143,0.0,1.0
2007-05-24,3.08,3.45,3.05,3.26,117510,21.56,24.15,21.35,22.82,16787.1428571429,0.0,1.0
2007-05-25,3.22,3.26,3.08,3.08,84325,22.54,22.82,21.56,21.56,12046.4285714286,0.0,1.0
2007-05-29,3.16,3.36,3.16,3.22,126600,22.12,23.52,22.12,22.54,18085.7142857143,0.0,1.0
2007-05-30,3.06,3.12,3.05,3.12,56101,21.42,21.84,21.35,21.84,8014.42857142857,0.0,1.0
2007-05-31,3.15,3.19,3.079,3.08,71497,22.05,22.33,21.553,21.56,10213.8571428571,0.0,1.0
2007-06-01,3.1401,3.23,3.05,3.1,90307,21.9807,22.61,21.35,21.7,12901,0.0,1.0
2007-06-04,3.2,3.21,3.08,3.16,64604,22.4,22.47,21.56,22.12,9229.14285714286,0.0,1.0
2007-06-05,3.14,3.21,3.14,3.21,23234,21.98,22.47,21.98,22.47,3319.14285714286,0.0,1.0
2007-06-06,3.05,3.15,3.03,3.15,56897,21.35,22.05,21.21,22.05,8128.14285714286,0.0,1.0
2007-06-07,3.07,3.12,3.04,3.05,70272,21.49,21.84,21.28,21.35,10038.8571428571,0.0,1.0
2007-06-08,3.05,3.18,3.03,3.08,108375,21.35,22.26,21.21,21.56,15482.1428571429,0.0,1.0
2007-06-11,3.0,3.08,3.0,3.05,64893,21.0,21.56,21.0,21.35,9270.42857142857,0.0,1.0
2007-06-12,2.93,3.02,2.9,3.0,115631,20.51,21.14,20.3,21.0,16518.7142857143,0.0,1.0
2007-06-13,2.91,2.98,2.91,2.91,70290,20.37,20.86,20.37,20.37,10041.4285714286,0.0,1.0
2007-06-14,2.91,2.95,2.85,2.9,148930,20.37,20.65,19.95,20.3,21275.7142857143,0.0,1.0
2007-06-15,2.97,2.97,2.89,2.93,139115,20.79,20.79,20.23,20.51,19873.5714285714,0.0,1.0
2007-06-18,2.96,3.0,2.94,2.97,96964,20.72,21.0,20.58,20.79,13852,0.0,1.0
2007-06-19,2.96,2.96,2.89,2.96,64641,20.72,20.72,20.23,20.72,9234.42857142857,0.0,1.0
2007-06-20,2.83,2.9743,2.82,2.91,169059,19.81,20.8201,19.74,20.37,24151.2857142857,0.0,1.0
2007-06-21,2.78,2.84,2.75,2.8,115914,19.46,19.88,19.25,19.6,16559.1428571429,0.0,1.0
2007-06-22,2.74,2.8,2.74,2.75,91540,19.18,19.6,19.18,19.25,13077.1428571429,0.0,1.0
2007-06-25,2.74,2.78,2.74,2.75,68170,19.18,19.46,19.18,19.25,9738.57142857143,0.0,1.0
2007-06-26,2.64,2.74,2.55,2.74,138514,18.48,19.18,17.85,19.18,19787.7142857143,0.0,1.0
2007-06-27,2.66,2.69,2.6,2.68,73657,18.62,18.83,18.2,18.76,10522.4285714286,0.0,1.0
2007-06-28,2.61,2.67,2.6,2.62,93879,18.27,18.69,18.2,18.34,13411.2857142857,0.0,1.0
2007-06-29,2.78,2.94,2.6,2.6,355598,19.46,20.58,18.2,18.2,50799.7142857143,0.0,1.0
2007-07-02,2.94,2.95,2.77,2.77,94467,20.58,20.65,19.39,19.39,13495.2857142857,0.0,1.0
2007-07-03,2.9,2.91,2.88,2.91,38843,20.3,20.37,20.16,20.37,5549,0.0,1.0
2007-07-05,2.85,2.87,2.7,2.87,136744,19.95,20.09,18.9,20.09,19534.8571428571,0.0,1.0
2007-07-06,2.8,2.85,2.8,2.84,44611,19.6,19.95,19.6,19.88,6373,0.0,1.0
2007-07-09,2.71,2.83,2.61,2.83,84089,18.97,19.81,18.27,19.81,12012.7142857143,0.0,1.0
2007-07-10,2.71,2.71,2.67,2.67,46346,18.97,18.97,18.69,18.69,6620.85714285714,0.0,1.0
2007-07-11,2.63,2.72,2.6,2.72,75831,18.41,19.04,18.2,19.04,10833,0.0,1.0
2007-07-12,2.59,2.65,2.56,2.61,79054,18.13,18.55,17.92,18.27,11293.4285714286,0.0,1.0
2007-07-13,2.66,2.8,2.52,2.69,297023,18.62,19.6,17.64,18.83,42431.8571428571,0.0,1.0
2007-07-16,2.58,2.68,2.58,2.63,83134,18.06,18.76,18.06,18.41,11876.2857142857,0.0,1.0
2007-07-17,2.55,2.67,2.55,2.56,70072,17.85,18.69,17.85,17.92,10010.2857142857,0.0,1.0
2007-07-18,2.5,2.56,2.44,2.56,119081,17.5,17.92,17.08,17.92,17011.5714285714,0.0,1.0
2007-07-19,2.43,2.5199,2.39,2.48,69764,17.01,17.6393,16.73,17.36,9966.28571428571,0.0,1.0
2007-07-20,2.24,2.42,2.22,2.39,170298,15.68,16.94,15.54,16.73,24328.2857142857,0.0,1.0
2007-07-23,2.18,2.28,2.14,2.22,58243,15.26,15.96,14.98,15.54,8320.42857142857,0.0,1.0
2007-07-24,2.12,2.1699,2.08,2.1699,129915,14.84,15.1893,14.56,15.1893,18559.2857142857,0.0,1.0
2007-07-25,2.07,2.14,2.03,2.14,116284,14.49,14.98,14.21,14.98,16612,0.0,1.0
2007-07-26,1.84,2.04,1.82,2.02,179702,12.88,14.28,12.74,14.14,25671.7142857143,0.0,1.0
2007-07-27,1.79,2.03,1.74,1.82,216218,12.53,14.21,12.18,12.74,30888.2857142857,0.0,1.0
2007-07-30,1.8,1.85,1.79,1.84,143688,12.6,12.95,12.53,12.88,20526.8571428571,0.0,1.0
2007-07-31,1.79,1.86,1.75,1.78,81089,12.53,13.02,12.25,12.46,11584.1428571429,0.0,1.0
2007-08-01,1.56,1.76,1.5,1.76,320066,10.92,12.32,10.5,12.32,45723.7142857143,0.0,1.0
2007-08-02,1.6,1.6,1.52,1.54,142519,11.2,11.2,10.64,10.78,20359.8571428571,0.0,1.0
2007-08-03,1.42,1.59,1.4,1.59,166762,9.93999999999999,11.13,9.79999999999999,11.13,23823.1428571429,0.0,1.0
2007-08-06,1.23,1.44,1.21,1.38,294594,8.60999999999999,10.08,8.46999999999999,9.65999999999999,42084.8571428572,0.0,1.0
2007-08-07,1.6,1.63,1.23,1.39,545236,11.2,11.41,8.60999999999999,9.72999999999999,77890.8571428572,0.0,1.0
2007-08-08,1.82,1.89,1.6,1.62,279003,12.74,13.23,11.2,11.34,39857.5714285714,0.0,1.0
2007-08-09,1.95,1.95,1.45,1.8,649916,13.65,13.65,10.15,12.6,92845.1428571429,0.0,1.0
2007-08-10,1.95,2.08,1.57,1.8,297866,13.65,14.56,10.99,12.6,42552.2857142857,0.0,1.0
2007-08-13,1.95,2.09,1.85,1.95,163207,13.65,14.63,12.95,13.65,23315.2857142857,0.0,1.0
2007-08-14,1.8,2.0,1.76,2.0,69818,12.6,14.0,12.32,14.0,9974,0.0,1.0
2007-08-15,1.81,1.85,1.7401,1.76,54492,12.67,12.95,12.1807,12.32,7784.57142857143,0.0,1.0
2007-08-16,1.8,1.86,1.62,1.7,73477,12.6,13.02,11.34,11.9,10496.7142857143,0.0,1.0
2007-08-17,1.96,1.96,1.81,1.9,68072,13.72,13.72,12.67,13.3,9724.57142857143,0.0,1.0
2007-08-20,2.03,2.14,1.92,2.05,92060,14.21,14.98,13.44,14.35,13151.4285714286,0.0,1.0
2007-08-21,1.96,2.05,1.82,2.05,70994,13.72,14.35,12.74,14.35,10142,0.0,1.0
2007-08-22,2.06,2.09,1.87,1.94,71480,14.42,14.63,13.09,13.58,10211.4285714286,0.0,1.0
2007-08-23,2.17,2.2,2.03,2.05,97447,15.19,15.4,14.21,14.35,13921,0.0,1.0
2007-08-24,2.83,2.83,2.12,2.19,308219,19.81,19.81,14.84,15.33,44031.2857142857,0.0,1.0
2007-08-27,2.46,2.85,2.25,2.85,204174,17.22,19.95,15.75,19.95,29167.7142857143,0.0,1.0
2007-08-28,2.35,2.48,2.31,2.48,51675,16.45,17.36,16.17,17.36,7382.14285714286,0.0,1.0
2007-08-29,2.58,2.68,2.34,2.39,270706,18.06,18.76,16.38,16.73,38672.2857142857,0.0,1.0
2007-08-30,2.38,2.58,2.35,2.54,57654,16.66,18.06,16.45,17.78,8236.28571428571,0.0,1.0
2007-08-31,2.54,2.56,2.48,2.4899,51701,17.78,17.92,17.36,17.4293,7385.85714285714,0.0,1.0
2007-09-04,2.39,2.65,2.37,2.65,69459,16.73,18.55,16.59,18.55,9922.71428571428,0.0,1.0
2007-09-05,2.27,2.4,2.24,2.4,99480,15.89,16.8,15.68,16.8,14211.4285714286,0.0,1.0
2007-09-06,2.1,2.25,2.05,2.2,145376,14.7,15.75,14.35,15.4,20768,0.0,1.0
2007-09-07,2.038,2.1,1.98,2.06,86586,14.266,14.7,13.86,14.42,12369.4285714286,0.0,1.0
2007-09-10,2.07,2.1099,1.92,2.03,54305,14.49,14.7693,13.44,14.21,7757.85714285714,0.0,1.0
2007-09-11,2.05,2.1,1.99,2.1,70085,14.35,14.7,13.93,14.7,10012.1428571429,0.0,1.0
2007-09-12,1.99,2.03,1.94,2.02,76326,13.93,14.21,13.58,14.14,10903.7142857143,0.0,1.0
2007-09-13,1.91,1.99,1.91,1.99,78045,13.37,13.93,13.37,13.93,11149.2857142857,0.0,1.0
2007-09-14,2.11,2.15,1.9,1.9,197593,14.77,15.05,13.3,13.3,28227.5714285714,0.0,1.0
2007-09-17,2.06,2.1,1.99,2.09,41630,14.42,14.7,13.93,14.63,5947.14285714286,0.0,1.0
2007-09-18,2.27,2.43,1.9,2.0801,200160,15.89,17.01,13.3,14.5607,28594.2857142857,0.0,1.0
2007-09-19,2.28,2.35,2.2,2.27,215462,15.96,16.45,15.4,15.89,30780.2857142857,0.0,1.0
2007-09-20,2.215,2.28,2.21,2.28,66037,15.505,15.96,15.47,15.96,9433.85714285714,0.0,1.0
2007-09-21,2.07,2.26,2.07,2.2,50968,14.49,15.82,14.49,15.4,7281.14285714286,0.0,1.0
2007-09-24,1.87,2.145,1.84,2.06,194059,13.09,15.015,12.88,14.42,27722.7142857143,0.0,1.0
2007-09-25,1.88,1.92,1.8,1.88,127357,13.16,13.44,12.6,13.16,18193.8571428571,0.0,1.0
2007-09-26,1.83,1.88,1.83,1.866,39778,12.81,13.16,12.81,13.062,5682.57142857143,0.0,1.0
2007-09-27,1.86,1.92,1.8101,1.83,94640,13.02,13.44,12.6707,12.81,13520,0.0,1.0
2007-09-28,1.83,1.9,1.82,1.84,66850,12.81,13.3,12.74,12.88,9550,0.0,1.0
2007-10-01,1.88,1.92,1.77,1.85,70436,13.16,13.44,12.39,12.95,10062.2857142857,0.0,1.0
2007-10-02,1.84,1.92,1.8,1.9,170632,12.88,13.44,12.6,13.3,24376,0.0,1.0
2007-10-03,1.9,1.95,1.8,1.82,185305,13.3,13.65,12.6,12.74,26472.1428571429,0.0,1.0
2007-10-04,1.84,1.93,1.83,1.93,77100,12.88,13.51,12.81,13.51,11014.2857142857,0.0,1.0
2007-10-05,1.85,1.91,1.8,1.869,96789,12.95,13.37,12.6,13.083,13827,0.0,1.0
2007-10-08,1.97,1.97,1.85,1.88,114489,13.79,13.79,12.95,13.16,16355.5714285714,0.0,1.0
2007-10-09,1.9,2.0,1.87,1.99,149896,13.3,14.0,13.09,13.93,21413.7142857143,0.0,1.0
2007-10-10,1.93,1.98,1.9,1.93,70279,13.51,13.86,13.3,13.51,10039.8571428571,0.0,1.0
2007-10-11,1.92,1.95,1.87,1.93,25924,13.44,13.65,13.09,13.51,3703.42857142857,0.0,1.0
2007-10-12,1.83,1.92,1.81,1.91,49950,12.81,13.44,12.67,13.37,7135.71428571429,0.0,1.0
2007-10-15,1.68,1.8,1.68,1.8,98675,11.76,12.6,11.76,12.6,14096.4285714286,0.0,1.0
2007-10-16,1.69,1.73,1.68,1.7,88869,11.83,12.11,11.76,11.9,12695.5714285714,0.0,1.0
2007-10-17,1.65,1.68,1.64,1.68,48144,11.55,11.76,11.48,11.76,6877.71428571429,0.0,1.0
2007-10-18,1.67,1.67,1.58,1.63,44263,11.69,11.69,11.06,11.41,6323.28571428571,0.0,1.0
2007-10-19,1.65,1.82,1.62,1.65,83129,11.55,12.74,11.34,11.55,11875.5714285714,0.0,1.0
2007-10-22,1.62,1.69,1.61,1.65,95773,11.34,11.83,11.27,11.55,13681.8571428571,0.0,1.0
2007-10-23,1.52,1.64,1.5,1.61,86415,10.64,11.48,10.5,11.27,12345,0.0,1.0
2007-10-24,1.49,1.52,1.42,1.42,63497,10.43,10.64,9.93999999999999,9.93999999999999,9071,0.0,1.0
2007-10-25,1.57,1.6,1.45,1.5,49020,10.99,11.2,10.15,10.5,7002.85714285714,0.0,1.0
2007-10-26,1.62,1.63,1.57,1.58,21613,11.34,11.41,10.99,11.06,3087.57142857143,0.0,1.0
2007-10-29,1.38,1.7,1.32,1.7,185065,9.65999999999999,11.9,9.23999999999999,11.9,26437.8571428572,0.0,1.0
2007-10-30,1.62,1.64,1.27,1.34,189562,11.34,11.48,8.88999999999999,9.37999999999999,27080.2857142857,0.0,1.0
2007-10-31,1.55,1.65,1.53,1.65,42699,10.85,11.55,10.71,11.55,6099.85714285714,0.0,1.0
2007-11-01,1.47,1.52,1.45,1.52,32679,10.29,10.64,10.15,10.64,4668.42857142857,0.0,1.0
2007-11-02,1.38,1.42,1.35,1.42,65451,9.65999999999999,9.93999999999999,9.44999999999999,9.93999999999999,9350.14285714287,0.0,1.0
2007-11-05,1.31,1.4,1.27,1.39,56365,9.16999999999999,9.79999999999999,8.88999999999999,9.72999999999999,8052.14285714287,0.0,1.0
2007-11-06,1.24,1.3,1.22,1.3,107405,8.67999999999999,9.09999999999999,8.53999999999999,9.09999999999999,15343.5714285714,0.0,1.0
2007-11-07,1.33,1.35,1.22,1.22,74276,9.30999999999999,9.44999999999999,8.53999999999999,8.53999999999999,10610.8571428572,0.0,1.0
2007-11-08,1.28,1.34,1.21,1.28,48614,8.95999999999999,9.37999999999999,8.46999999999999,8.95999999999999,6944.85714285715,0.0,1.0
2007-11-09,1.25,1.25,1.14,1.25,254346,8.74999999999999,8.74999999999999,7.97999999999999,8.74999999999999,36335.1428571429,0.0,1.0
2007-11-12,1.3,1.3,1.22,1.25,17400,9.09999999999999,9.09999999999999,8.53999999999999,8.74999999999999,2485.71428571429,0.0,1.0
2007-11-13,1.3,1.3,1.3,1.3,38879,9.09999999999999,9.09999999999999,9.09999999999999,9.09999999999999,5554.14285714286,0.0,1.0
2007-11-14,1.22,1.24,1.15,1.2,73315,8.53999999999999,8.67999999999999,8.04999999999999,8.39999999999999,10473.5714285714,0.0,1.0
2007-11-15,1.14,1.18,1.1,1.18,84122,7.97999999999999,8.25999999999999,7.69999999999999,8.25999999999999,12017.4285714286,0.0,1.0
2007-11-16,1.09,1.15,1.07,1.15,44724,7.62999999999999,8.04999999999999,7.48999999999999,8.04999999999999,6389.14285714287,0.0,1.0
2007-11-19,1.02,1.13,1.0,1.08,90305,7.13999999999999,7.90999999999999,6.99999999999999,7.55999999999999,12900.7142857143,0.0,1.0
2007-11-20,1.01,1.14,1.0,1.07,91025,7.06999999999999,7.97999999999999,6.99999999999999,7.48999999999999,13003.5714285714,0.0,1.0
2007-11-21,0.9801,1.07,0.98,1.01,72326,6.86069999999999,7.48999999999999,6.85999999999999,7.06999999999999,10332.2857142857,0.0,1.0
2007-11-23,1.02,1.08,0.98,1.0,58049,7.13999999999999,7.55999999999999,6.85999999999999,6.99999999999999,8292.7142857143,0.0,1.0
2007-11-26,1.0,1.08,0.98,1.05,85179,6.99999999999999,7.55999999999999,6.85999999999999,7.34999999999999,12168.4285714286,0.0,1.0
2007-11-27,0.98,0.99,0.95,0.98,65252,6.85999999999999,6.92999999999999,6.64999999999999,6.85999999999999,9321.7142857143,0.0,1.0
2007-11-28,0.91,0.97,0.91,0.95,159214,6.36999999999999,6.78999999999999,6.36999999999999,6.64999999999999,22744.8571428572,0.0,1.0
2007-11-29,0.81,0.9199,0.8,0.91,103817,5.67,6.43929999999999,5.6,6.36999999999999,14831,0.0,1.0
2007-11-30,0.9,0.9,0.81,0.81,99813,6.29999999999999,6.29999999999999,5.67,5.67,14259,0.0,1.0
2007-12-03,0.82,0.89,0.82,0.84,50225,5.73999999999999,6.22999999999999,5.73999999999999,5.87999999999999,7175.00000000001,0.0,1.0
2007-12-04,0.81,0.85,0.79,0.85,30450,5.67,5.94999999999999,5.52999999999999,5.94999999999999,4350,0.0,1.0
2007-12-05,0.83,0.84,0.73,0.84,59038,5.80999999999999,5.87999999999999,5.10999999999999,5.87999999999999,8434.00000000001,0.0,1.0
2007-12-06,0.9,1.03,0.72,1.03,115418,6.29999999999999,7.20999999999999,5.04,7.20999999999999,16488.2857142857,0.0,1.0
2007-12-07,0.99,1.08,0.94,1.05,101375,6.92999999999999,7.55999999999999,6.57999999999999,7.34999999999999,14482.1428571429,0.0,1.0
2007-12-10,0.9,1.0,0.89,1.0,123959,6.29999999999999,6.99999999999999,6.22999999999999,6.99999999999999,17708.4285714286,0.0,1.0
2007-12-11,0.81,0.95,0.81,0.93,74325,5.67,6.64999999999999,5.67,6.50999999999999,10617.8571428571,0.0,1.0
2007-12-12,0.75,0.9,0.71,0.9,194457,5.25,6.29999999999999,4.97,6.29999999999999,27779.5714285714,0.0,1.0
2007-12-13,0.7,0.73,0.68,0.7201,119462,4.9,5.10999999999999,4.76,5.04069999999999,17066,0.0,1.0
2007-12-14,0.6,0.7,0.57,0.7,399548,4.2,4.9,3.99,4.9,57078.2857142857,0.0,1.0
2007-12-17,0.57,0.65,0.51,0.55,78176,3.99,4.55,3.57,3.85,11168,0.0,1.0
2007-12-18,0.5601,0.63,0.541,0.57,252225,3.9207,4.41,3.787,3.99,36032.1428571429,0.0,1.0
2007-12-19,0.55,0.6,0.51,0.57,313741,3.85,4.2,3.57,3.99,44820.1428571429,0.0,1.0
2007-12-20,0.7,0.72,0.5,0.52,125705,4.9,5.04,3.5,3.64,17957.8571428571,0.0,1.0
2007-12-21,0.52,0.69,0.52,0.65,216214,3.64,4.83,3.64,4.55,30887.7142857143,0.0,1.0
2007-12-24,0.55,0.6,0.5205,0.6,126875,3.85,4.2,3.6435,4.2,18125,0.0,1.0
2007-12-26,0.59,0.6,0.55,0.55,117156,4.13,4.2,3.85,3.85,16736.5714285714,0.0,1.0
2007-12-27,0.57,0.59,0.5107,0.54,84360,3.99,4.13,3.5749,3.78,12051.4285714286,0.0,1.0
2007-12-28,0.57,0.57,0.52,0.5208,132202,3.99,3.99,3.64,3.6456,18886,0.0,1.0
2007-12-31,0.66,0.69,0.52,0.54,242854,4.62,4.83,3.64,3.78,34693.4285714286,0.0,1.0
2008-01-02,0.6101,0.71,0.61,0.66,27409,4.2707,4.97,4.27,4.62,3915.57142857143,0.0,1.0
2008-01-03,0.73,0.86,0.6204,0.6699,125155,5.10999999999999,6.01999999999999,4.3428,4.6893,17879.2857142858,0.0,1.0
2008-01-04,0.67,0.79,0.56,0.78,159992,4.69,5.52999999999999,3.92,5.46,22856,0.0,1.0
2008-01-07,0.78,0.78,0.69,0.72,70599,5.46,5.46,4.83,5.04,10085.5714285714,0.0,1.0
2008-01-08,0.69,0.85,0.68,0.78,102688,4.83,5.94999999999999,4.76,5.46,14669.7142857143,0.0,1.0
2008-01-09,0.57,0.71,0.52,0.6208,55024,3.99,4.97,3.64,4.3456,7860.57142857143,0.0,1.0
2008-01-10,0.59,0.62,0.5208,0.5208,94050,4.13,4.34,3.6456,3.6456,13435.7142857143,0.0,1.0
2008-01-11,0.73,0.8,0.59,0.59,337557,5.10999999999999,5.6,4.13,4.13,48222.4285714287,0.0,1.0
2008-01-14,0.72,0.75,0.7,0.73,35399,5.04,5.25,4.9,5.10999999999999,5057,0.0,1.0
2008-01-15,0.71,0.75,0.71,0.72,37736,4.97,5.25,4.97,5.04,5390.85714285714,0.0,1.0
2008-01-16,0.74,0.85,0.6757,0.7,98654,5.18,5.94999999999999,4.7299,4.9,14093.4285714286,0.0,1.0
2008-01-17,0.66,0.77,0.66,0.75,73032,4.62,5.39,4.62,5.25,10433.1428571429,0.0,1.0
2008-01-18,0.7,0.74,0.7,0.74,51079,4.9,5.18,4.9,5.18,7297,0.0,1.0
2008-01-22,0.73,0.8,0.6301,0.65,134072,5.10999999999999,5.6,4.4107,4.55,19153.1428571429,0.0,1.0
2008-01-23,0.71,0.75,0.67,0.67,167210,4.97,5.25,4.69,4.69,23887.1428571429,0.0,1.0
2008-01-24,0.7,0.75,0.68,0.75,60500,4.9,5.25,4.76,5.25,8642.85714285714,0.0,1.0
2008-01-25,0.74,0.75,0.67,0.75,215777,5.18,5.25,4.69,5.25,30825.2857142857,0.0,1.0
2008-01-28,0.7,0.73,0.69,0.73,34022,4.9,5.10999999999999,4.83,5.10999999999999,4860.28571428571,0.0,1.0
2008-01-29,0.75,0.77,0.7293,0.75,45775,5.25,5.39,5.10509999999999,5.25,6539.28571428571,0.0,1.0
2008-01-30,0.74,0.76,0.7,0.75,31722,5.18,5.31999999999999,4.9,5.25,4531.71428571429,0.0,1.0
2008-01-31,1.09,1.29,0.74,0.74,872300,7.62999999999999,9.02999999999999,5.18,5.18,124614.285714286,0.0,1.0
2008-02-01,1.2,1.3699,1.11,1.34,800691,8.39999999999999,9.58929999999999,7.76999999999999,9.37999999999999,114384.428571429,0.0,1.0
2008-02-04,1.22,1.25,1.02,1.18,268731,8.53999999999999,8.74999999999999,7.13999999999999,8.25999999999999,38390.1428571429,0.0,1.0
2008-02-05,1.1,1.22,1.01,1.17,202681,7.69999999999999,8.53999999999999,7.06999999999999,8.18999999999999,28954.4285714286,0.0,1.0
2008-02-06,0.91,1.158,0.9,1.08,245306,6.36999999999999,8.10599999999999,6.29999999999999,7.55999999999999,35043.7142857143,0.0,1.0
2008-02-07,0.92,0.96,0.8,0.87,161293,6.43999999999999,6.71999999999999,5.6,6.08999999999999,23041.8571428572,0.0,1.0
2008-02-08,0.92,1.02,0.92,0.9549,80374,6.43999999999999,7.13999999999999,6.43999999999999,6.68429999999999,11482,0.0,1.0
2008-02-11,0.893,0.92,0.86,0.91,27470,6.25099999999999,6.43999999999999,6.01999999999999,6.36999999999999,3924.28571428572,0.0,1.0
2008-02-12,0.99,1.02,0.85,0.85,94830,6.92999999999999,7.13999999999999,5.94999999999999,5.94999999999999,13547.1428571429,0.0,1.0
2008-02-13,0.9999,1.02,0.985,1.0196,71039,6.99929999999999,7.13999999999999,6.89499999999999,7.13719999999999,10148.4285714286,0.0,1.0
2008-02-14,0.9999,1.05,0.98,1.04,49249,6.99929999999999,7.34999999999999,6.85999999999999,7.27999999999999,7035.57142857144,0.0,1.0
2008-02-15,0.93,1.0,0.91,0.92,40174,6.50999999999999,6.99999999999999,6.36999999999999,6.43999999999999,5739.14285714287,0.0,1.0
2008-02-19,0.8899,0.98,0.85,0.91,82099,6.22929999999999,6.85999999999999,5.94999999999999,6.36999999999999,11728.4285714286,0.0,1.0
2008-02-20,0.86,0.9,0.8,0.9,19785,6.01999999999999,6.29999999999999,5.6,6.29999999999999,2826.42857142858,0.0,1.0
2008-02-21,0.86,0.9,0.86,0.8999,15120,6.01999999999999,6.29999999999999,6.01999999999999,6.29929999999999,2160,0.0,1.0
2008-02-22,0.84,0.89,0.78,0.86,26221,5.87999999999999,6.22999999999999,5.46,6.01999999999999,3745.85714285715,0.0,1.0
2008-02-25,0.82,0.88,0.81,0.81,12769,5.73999999999999,6.15999999999999,5.67,5.67,1824.14285714286,0.0,1.0
2008-02-26,0.77,0.92,0.71,0.72,212088,5.39,6.43999999999999,4.97,5.04,30298.2857142857,0.0,1.0
2008-02-27,0.85,0.89,0.77,0.77,46307,5.94999999999999,6.22999999999999,5.39,5.39,6615.28571428572,0.0,1.0
2008-02-28,0.82,0.88,0.81,0.85,11828,5.73999999999999,6.15999999999999,5.67,5.94999999999999,1689.71428571429,0.0,1.0
2008-02-29,0.77,0.82,0.77,0.81,18808,5.39,5.73999999999999,5.39,5.67,2686.85714285714,0.0,1.0
2008-03-03,0.79,0.83,0.77,0.77,15933,5.52999999999999,5.80999999999999,5.39,5.39,2276.14285714286,0.0,1.0
2008-03-04,0.73,0.77,0.723,0.77,37591,5.10999999999999,5.39,5.061,5.39,5370.14285714287,0.0,1.0
2008-03-05,0.74,0.77,0.74,0.74,12460,5.18,5.39,5.18,5.18,1780,0.0,1.0
2008-03-06,0.73,0.78,0.73,0.74,11722,5.10999999999999,5.46,5.10999999999999,5.18,1674.57142857143,0.0,1.0
2008-03-07,0.75,0.75,0.73,0.73,2443,5.25,5.25,5.10999999999999,5.10999999999999,349,0.0,1.0
2008-03-10,0.69,0.75,0.69,0.73,57615,4.83,5.25,4.83,5.10999999999999,8230.71428571428,0.0,1.0
2008-03-11,0.69,0.79,0.68,0.7,22714,4.83,5.52999999999999,4.76,4.9,3244.85714285714,0.0,1.0
2008-03-12,0.68,0.72,0.67,0.67,19488,4.76,5.04,4.69,4.69,2784,0.0,1.0
2008-03-13,0.75,0.76,0.67,0.67,25756,5.25,5.31999999999999,4.69,4.69,3679.42857142857,0.0,1.0
2008-03-14,0.75,0.79,0.75,0.78,23750,5.25,5.52999999999999,5.25,5.46,3392.85714285714,0.0,1.0
2008-03-17,0.69,0.75,0.6708,0.6708,6280,4.83,5.25,4.6956,4.6956,897.142857142857,0.0,1.0
2008-03-18,0.76,0.78,0.69,0.69,14216,5.31999999999999,5.46,4.83,4.83,2030.85714285715,0.0,1.0
2008-03-19,0.7599,0.78,0.71,0.71,22798,5.3193,5.46,4.97,4.97,3256.85714285714,0.0,1.0
2008-03-20,0.83,0.86,0.76,0.76,43429,5.80999999999999,6.01999999999999,5.31999999999999,5.31999999999999,6204.14285714287,0.0,1.0
2008-03-24,0.88,0.88,0.828,0.88,34024,6.15999999999999,6.15999999999999,5.79599999999999,6.15999999999999,4860.57142857144,0.0,1.0
2008-03-25,0.9301,0.97,0.89,0.89,83980,6.51069999999999,6.78999999999999,6.22999999999999,6.22999999999999,11997.1428571429,0.0,1.0
2008-03-26,0.9,0.98,0.87,0.93,44289,6.29999999999999,6.85999999999999,6.08999999999999,6.50999999999999,6327.00000000001,0.0,1.0
2008-03-27,0.92,0.949,0.86,0.86,30111,6.43999999999999,6.64299999999999,6.01999999999999,6.01999999999999,4301.57142857144,0.0,1.0
2008-03-28,0.86,0.98,0.86,0.96,33469,6.01999999999999,6.85999999999999,6.01999999999999,6.71999999999999,4781.28571428572,0.0,1.0
2008-03-31,0.86,0.895,0.8,0.8518,33238,6.01999999999999,6.26499999999999,5.6,5.96259999999999,4748.28571428572,0.0,1.0
2008-04-01,0.63,0.83,0.55,0.82,367644,4.41,5.80999999999999,3.85,5.73999999999999,52520.5714285714,0.0,1.0
2008-04-02,0.67,0.7,0.63,0.64,96990,4.69,4.9,4.41,4.48,13855.7142857143,0.0,1.0
2008-04-03,0.69,0.7186,0.61,0.7,29358,4.83,5.0302,4.27,4.9,4194,0.0,1.0
2008-04-04,0.67,0.7,0.6299,0.6907,44225,4.69,4.9,4.4093,4.8349,6317.85714285714,0.0,1.0
2008-04-07,0.65,0.71,0.63,0.63,13561,4.55,4.97,4.41,4.41,1937.28571428571,0.0,1.0
2008-04-08,0.63,0.65,0.62,0.62,49108,4.41,4.55,4.34,4.34,7015.42857142857,0.0,1.0
2008-04-09,0.65,0.65,0.62,0.6301,3500,4.55,4.55,4.34,4.4107,500,0.0,1.0
2008-04-10,0.6399,0.6399,0.61,0.63,21383,4.4793,4.4793,4.27,4.41,3054.71428571429,0.0,1.0
2008-04-11,0.6,0.64,0.58,0.6018,26413,4.2,4.48,4.06,4.2126,3773.28571428571,0.0,1.0
2008-04-14,0.58,0.63,0.58,0.61,23503,4.06,4.41,4.06,4.27,3357.57142857143,0.0,1.0
2008-04-15,0.52,0.58,0.51,0.58,80725,3.64,4.06,3.57,4.06,11532.1428571429,0.0,1.0
2008-04-16,0.47,0.55,0.4499,0.55,69731,3.29,3.85,3.1493,3.85,9961.57142857143,0.0,1.0
2008-04-17,0.48,0.508,0.46,0.5,30753,3.36,3.556,3.22,3.5,4393.28571428571,0.0,1.0
2008-04-18,0.66,0.68,0.5,0.51,77578,4.62,4.76,3.5,3.57,11082.5714285714,0.0,1.0
2008-04-21,0.72,0.72,0.5675,0.62,23075,5.04,5.04,3.9725,4.34,3296.42857142857,0.0,1.0
2008-04-22,0.63,0.69,0.6,0.6,12213,4.41,4.83,4.2,4.2,1744.71428571429,0.0,1.0
2008-04-23,0.63,0.68,0.6201,0.68,2500,4.41,4.76,4.3407,4.76,357.142857142857,0.0,1.0
2008-04-24,0.64,0.65,0.61,0.65,5800,4.48,4.55,4.27,4.55,828.571428571429,0.0,1.0
2008-04-25,0.57,0.64,0.55,0.64,32390,3.99,4.48,3.85,4.48,4627.14285714286,0.0,1.0
2008-04-28,0.55,0.61,0.55,0.56,33424,3.85,4.27,3.85,3.92,4774.85714285714,0.0,1.0
2008-04-29,0.6,0.6,0.5101,0.55,17340,4.2,4.2,3.5707,3.85,2477.14285714286,0.0,1.0
2008-04-30,0.58,0.62,0.5108,0.5108,13183,4.06,4.34,3.5756,3.5756,1883.28571428571,0.0,1.0
2008-05-01,0.6,0.62,0.59,0.61,15632,4.2,4.34,4.13,4.27,2233.14285714286,0.0,1.0
2008-05-02,0.58,0.61,0.58,0.61,10000,4.06,4.27,4.06,4.27,1428.57142857143,0.0,1.0
2008-05-05,0.563,0.62,0.56,0.62,5620,3.941,4.34,3.92,4.34,802.857142857143,0.0,1.0
2008-05-06,0.58,0.6,0.56,0.56,17350,4.06,4.2,3.92,3.92,2478.57142857143,0.0,1.0
2008-05-07,0.53,0.57,0.53,0.56,5725,3.71,3.99,3.71,3.92,817.857142857143,0.0,1.0
2008-05-08,0.52,0.5486,0.52,0.53,6600,3.64,3.8402,3.64,3.71,942.857142857143,0.0,1.0
2008-05-09,0.5101,0.56,0.51,0.52,18500,3.5707,3.92,3.57,3.64,2642.85714285714,0.0,1.0
2008-05-12,0.61,0.65,0.56,0.59,42551,4.27,4.55,3.92,4.13,6078.71428571429,0.0,1.0
2008-05-13,0.75,0.75,0.62,0.65,71866,5.25,5.25,4.34,4.55,10266.5714285714,0.0,1.0
2008-05-14,0.68,0.76,0.63,0.76,41917,4.76,5.31999999999999,4.41,5.31999999999999,5988.14285714286,0.0,1.0
2008-05-15,0.69,0.71,0.66,0.7,19925,4.83,4.97,4.62,4.9,2846.42857142857,0.0,1.0
2008-05-16,0.64,0.7194,0.64,0.68,7469,4.48,5.0358,4.48,4.76,1067,0.0,1.0
2008-05-19,0.6,0.6651,0.55,0.64,115270,4.2,4.6557,3.85,4.48,16467.1428571429,0.0,1.0
2008-05-20,0.6,0.64,0.6,0.64,16828,4.2,4.48,4.2,4.48,2404,0.0,1.0
2008-05-21,0.55,0.64,0.55,0.64,22390,3.85,4.48,3.85,4.48,3198.57142857143,0.0,1.0
2008-05-22,0.55,0.6099,0.55,0.58,27518,3.85,4.2693,3.85,4.06,3931.14285714286,0.0,1.0
2008-05-23,0.53,0.58,0.53,0.55,26300,3.71,4.06,3.71,3.85,3757.14285714286,0.0,1.0
2008-05-27,0.52,0.57,0.52,0.57,25680,3.64,3.99,3.64,3.99,3668.57142857143,0.0,1.0
2008-05-28,0.55,0.57,0.55,0.55,15036,3.85,3.99,3.85,3.85,2148,0.0,1.0
2008-05-29,0.57,0.58,0.55,0.565,8693,3.99,4.06,3.85,3.955,1241.85714285714,0.0,1.0
2008-05-30,0.63,0.63,0.56,0.59,25685,4.41,4.41,3.92,4.13,3669.28571428571,0.0,1.0
2008-06-02,0.57,0.64,0.57,0.64,7900,3.99,4.48,3.99,4.48,1128.57142857143,0.0,1.0
2008-06-03,0.49,0.5975,0.31,0.58,237262,3.43,4.1825,2.17,4.06,33894.5714285714,0.0,1.0
2008-06-04,0.52,0.53,0.46,0.53,8000,3.64,3.71,3.22,3.71,1142.85714285714,0.0,1.0
2008-06-05,0.5,0.55,0.5,0.529,14999,3.5,3.85,3.5,3.703,2142.71428571429,0.0,1.0
2008-06-06,0.5,0.55,0.48,0.48,12438,3.5,3.85,3.36,3.36,1776.85714285714,0.0,1.0
2008-06-09,0.51,0.549,0.47,0.48,31033,3.57,3.843,3.29,3.36,4433.28571428571,0.0,1.0
2008-06-10,0.5,0.54,0.5,0.5,15694,3.5,3.78,3.5,3.5,2242,0.0,1.0
2008-06-11,0.49,0.53,0.48,0.51,2500,3.43,3.71,3.36,3.57,357.142857142857,0.0,1.0
2008-06-12,0.5,0.52,0.5,0.52,1300,3.5,3.64,3.5,3.64,185.714285714286,0.0,1.0
2008-06-13,0.47,0.53,0.42,0.53,28676,3.29,3.71,2.94,3.71,4096.57142857143,0.0,1.0
2008-06-16,0.51,0.52,0.47,0.49,11329,3.57,3.64,3.29,3.43,1618.42857142857,0.0,1.0
2008-06-17,0.56,0.568,0.54,0.54,48102,3.92,3.976,3.78,3.78,6871.71428571429,0.0,1.0
2008-06-18,0.55,0.55,0.486,0.54,6354,3.85,3.85,3.402,3.78,907.714285714286,0.0,1.0
2008-06-19,0.56,0.58,0.54,0.56,11717,3.92,4.06,3.78,3.92,1673.85714285714,0.0,1.0
2008-06-20,0.48,0.55,0.45,0.48,19700,3.36,3.85,3.15,3.36,2814.28571428571,0.0,1.0
2008-06-23,0.5,0.5214,0.48,0.48,21524,3.5,3.6498,3.36,3.36,3074.85714285714,0.0,1.0
2008-06-24,0.48,0.49,0.48,0.49,14394,3.36,3.43,3.36,3.43,2056.28571428571,0.0,1.0
2008-06-25,0.48,0.52,0.4298,0.48,29423,3.36,3.64,3.0086,3.36,4203.28571428571,0.0,1.0
2008-06-26,0.46,0.5199,0.42,0.43,25022,3.22,3.6393,2.94,3.01,3574.57142857143,0.0,1.0
2008-06-27,0.44,0.47,0.42,0.43,9600,3.08,3.29,2.94,3.01,1371.42857142857,0.0,1.0
2008-06-30,0.36,0.44,0.36,0.43,60564,2.52,3.08,2.52,3.01,8652,0.0,1.0
2008-07-01,0.34,0.36,0.33,0.36,46850,2.38,2.52,2.31,2.52,6692.85714285714,0.0,1.0
2008-07-02,0.3,0.35,0.28,0.35,148587,2.1,2.45,1.96,2.45,21226.7142857143,0.0,1.0
2008-07-03,0.305,0.31,0.27,0.28,19710,2.135,2.17,1.89,1.96,2815.71428571429,0.0,1.0
2008-07-07,0.3,0.305,0.26,0.28,8706,2.1,2.135,1.82,1.96,1243.71428571429,0.0,1.0
2008-07-08,0.29,0.31,0.2508,0.2508,64500,2.03,2.17,1.7556,1.7556,9214.28571428571,0.0,1.0
2008-07-09,0.29,0.3,0.29,0.29,7100,2.03,2.1,2.03,2.03,1014.28571428571,0.0,1.0
2008-07-10,0.2,0.26,0.13,0.25,317667,1.4,1.82,0.909999999999999,1.75,45381,0.0,1.0
2008-07-11,0.18,0.2,0.1512,0.2,171418,1.26,1.4,1.0584,1.4,24488.2857142857,0.0,1.0
2008-07-14,0.14,0.19,0.13,0.18,234700,0.979999999999999,1.33,0.909999999999999,1.26,33528.5714285715,0.0,1.0
2008-07-15,0.111,0.16,0.111,0.1497,97351,0.776999999999999,1.12,0.776999999999999,1.0479,13907.2857142857,0.0,1.0
2008-07-16,0.0802,0.12,0.08,0.08,492465,0.561399999999999,0.839999999999999,0.559999999999999,0.559999999999999,70352.142857143,0.0,1.0
2008-07-17,0.06,0.1,0.053,0.0998,1671811,0.42,0.699999999999999,0.371,0.698599999999999,238830.142857143,0.0,1.0
2008-07-18,0.1,0.12,0.0562,0.0785,1345012,0.699999999999999,0.839999999999999,0.3934,0.5495,192144.571428572,0.0,1.0
2008-07-21,0.1,0.1,0.1,0.1,3052358,0.699999999999999,0.699999999999999,0.699999999999999,0.699999999999999,436051.142857144,0.0,1.0
2008-07-22,0.36,0.52,0.2801,0.4,2099062,2.52,3.64,1.9607,2.8,299866,0.0,1.0
2008-07-23,0.2506,0.36,0.2402,0.32,924915,1.7542,2.52,1.6814,2.24,132130.714285714,0.0,1.0
2008-07-24,0.2,0.2992,0.2,0.25,339186,1.4,2.0944,1.4,1.75,48455.1428571429,0.0,1.0
2008-07-25,0.2,0.24,0.192,0.2,150241,1.4,1.68,1.344,1.4,21463,0.0,1.0
2008-07-28,0.18,0.24,0.17,0.192,333946,1.26,1.68,1.19,1.344,47706.5714285714,0.0,1.0
2008-07-29,0.2,0.24,0.19,0.24,301616,1.4,1.68,1.33,1.68,43088,0.0,1.0
2008-07-30,0.2,0.22,0.1803,0.22,102105,1.4,1.54,1.2621,1.54,14586.4285714286,0.0,1.0
2008-07-31,0.18,0.21,0.17,0.2,109174,1.26,1.47,1.19,1.4,15596.2857142857,0.0,1.0
2008-08-01,0.189,0.2,0.18,0.18,64098,1.323,1.4,1.26,1.26,9156.85714285714,0.0,1.0
2008-08-04,0.175,0.21,0.173,0.193,139542,1.225,1.47,1.211,1.351,19934.5714285714,0.0,1.0
2008-08-05,0.15,0.189,0.15,0.189,249445,1.05,1.323,1.05,1.323,35635,0.0,1.0
2008-08-06,0.1495,0.19,0.13,0.17,271007,1.0465,1.33,0.909999999999999,1.19,38715.2857142857,0.0,1.0
2008-08-07,0.1849,0.1899,0.1302,0.1487,228414,1.2943,1.3293,0.911399999999999,1.0409,32630.5714285714,0.0,1.0
2008-08-08,0.15,0.185,0.1491,0.185,155377,1.05,1.295,1.0437,1.295,22196.7142857143,0.0,1.0
2008-08-11,0.1731,0.19,0.16,0.16,259146,1.2117,1.33,1.12,1.12,37020.8571428571,0.0,1.0
2008-08-12,0.17,0.18,0.15,0.17,155178,1.19,1.26,1.05,1.19,22168.2857142857,0.0,1.0
2008-08-13,0.17,0.17,0.1502,0.1699,23913,1.19,1.19,1.0514,1.1893,3416.14285714286,0.0,1.0
2008-08-14,0.1506,0.1699,0.1506,0.1506,53369,1.0542,1.1893,1.0542,1.0542,7624.14285714286,0.0,1.0
2008-08-15,0.15,0.17,0.15,0.1679,133884,1.05,1.19,1.05,1.1753,19126.2857142857,0.0,1.0
2008-08-18,0.15,0.165,0.15,0.16,143378,1.05,1.155,1.05,1.12,20482.5714285714,0.0,1.0
2008-08-19,0.142,0.16,0.1402,0.151,71299,0.993999999999999,1.12,0.981399999999999,1.057,10185.5714285714,0.0,1.0
2008-08-20,0.14,0.1598,0.14,0.14,127650,0.979999999999999,1.1186,0.979999999999999,0.979999999999999,18235.7142857143,0.0,1.0
2008-08-21,0.1317,0.1546,0.1308,0.14,90400,0.921899999999999,1.0822,0.915599999999999,0.979999999999999,12914.2857142857,0.0,1.0
2008-08-22,0.14,0.145,0.119,0.1301,61746,0.979999999999999,1.015,0.832999999999999,0.910699999999999,8820.85714285715,0.0,1.0
2008-08-25,0.1032,0.1299,0.09,0.12,573285,0.722399999999999,0.909299999999999,0.629999999999999,0.839999999999999,81897.8571428572,0.0,1.0
2008-08-26,0.1114,0.145,0.1,0.1,532987,0.779799999999999,1.015,0.699999999999999,0.699999999999999,76141.0000000001,0.0,1.0
2008-08-27,0.13,0.1389,0.112,0.1389,205266,0.909999999999999,0.972299999999999,0.783999999999999,0.972299999999999,29323.7142857143,0.0,1.0
2008-08-28,0.12,0.139,0.12,0.13,147694,0.839999999999999,0.972999999999999,0.839999999999999,0.909999999999999,21099.1428571429,0.0,1.0
2008-08-29,0.1317,0.14,0.1213,0.14,186531,0.921899999999999,0.979999999999999,0.849099999999999,0.979999999999999,26647.2857142857,0.0,1.0
2008-09-02,0.37,0.37,0.1499,0.15,2442337,2.59,2.59,1.0493,1.05,348905.285714286,0.0,1.0
2008-09-03,0.37,0.37,0.37,0.37,6856805,2.59,2.59,2.59,2.59,979543.571428572,0.0,1.0
2008-09-04,0.8185,1.05,0.77,0.9,5445867,5.72949999999999,7.34999999999999,5.39,6.29999999999999,777981.000000001,0.0,1.0
2008-09-05,0.75,0.9,0.61,0.81,2307101,5.25,6.29999999999999,4.27,5.67,329585.857142857,0.0,1.0
2008-09-08,0.619,0.82,0.5601,0.782,1822159,4.333,5.73999999999999,3.9207,5.47399999999999,260308.428571429,0.0,1.0
2008-09-09,0.44,0.63,0.38,0.63,1227732,3.08,4.41,2.66,4.41,175390.285714286,0.0,1.0
2008-09-10,0.37,0.48,0.32,0.43,600226,2.59,3.36,2.24,3.01,85746.5714285714,0.0,1.0
2008-09-11,0.52,0.55,0.32,0.37,706221,3.64,3.85,2.24,2.59,100888.714285714,0.0,1.0
2008-09-12,0.5401,0.6839,0.41,0.55,1811912,3.7807,4.7873,2.87,3.85,258844.571428571,0.0,1.0
2008-09-15,0.45,0.5901,0.38,0.59,464903,3.15,4.1307,2.66,4.13,66414.7142857143,0.0,1.0
2008-09-16,0.42,0.4899,0.4,0.45,296692,2.94,3.4293,2.8,3.15,42384.5714285714,0.0,1.0
2008-09-17,0.43,0.467,0.42,0.42,295176,3.01,3.269,2.94,2.94,42168,0.0,1.0
2008-09-18,0.44,0.471,0.42,0.471,199381,3.08,3.297,2.94,3.297,28483,0.0,1.0
2008-09-19,0.4656,0.58,0.4502,0.48,468126,3.2592,4.06,3.1514,3.36,66875.1428571429,0.0,1.0
2008-09-22,0.46,0.52,0.44,0.52,111258,3.22,3.64,3.08,3.64,15894,0.0,1.0
2008-09-23,0.4,0.47,0.3508,0.405,386072,2.8,3.29,2.4556,2.835,55153.1428571429,0.0,1.0
2008-09-24,0.3801,0.42,0.36,0.41,244013,2.6607,2.94,2.52,2.87,34859,0.0,1.0
2008-09-25,0.31,0.41,0.273,0.41,514341,2.17,2.87,1.911,2.87,73477.2857142857,0.0,1.0
2008-09-26,0.2701,0.34,0.27,0.32,204311,1.8907,2.38,1.89,2.24,29187.2857142857,0.0,1.0
2008-09-29,0.2699,0.31,0.08,0.27,274403,1.8893,2.17,0.559999999999999,1.89,39200.4285714286,0.0,1.0
2008-09-30,0.24,0.276,0.2162,0.24,141692,1.68,1.932,1.5134,1.68,20241.7142857143,0.0,1.0
2008-10-01,0.488,0.5,0.24,0.24,773179,3.416,3.5,1.68,1.68,110454.142857143,0.0,1.0
2008-10-02,0.57,0.8,0.5,0.55,1005897,3.99,5.6,3.5,3.85,143699.571428571,0.0,1.0
2008-10-03,0.4813,0.67,0.42,0.6,679511,3.3691,4.69,2.94,4.2,97073,0.0,1.0
2008-10-06,0.3999,0.4308,0.35,0.4308,288393,2.7993,3.0156,2.45,3.0156,41199,0.0,1.0
2008-10-07,0.3689,0.42,0.31,0.42,218229,2.5823,2.94,2.17,2.94,31175.5714285714,0.0,1.0
2008-10-08,0.37,0.39,0.3,0.3,107006,2.59,2.73,2.1,2.1,15286.5714285714,0.0,1.0
2008-10-09,0.3,0.375,0.3,0.37,129237,2.1,2.625,2.1,2.59,18462.4285714286,0.0,1.0
2008-10-10,0.34,0.35,0.3,0.3,123692,2.38,2.45,2.1,2.1,17670.2857142857,0.0,1.0
2008-10-13,0.33,0.39,0.33,0.39,45279,2.31,2.73,2.31,2.73,6468.42857142857,0.0,1.0
2008-10-14,0.3197,0.35,0.3,0.34,154577,2.2379,2.45,2.1,2.38,22082.4285714286,0.0,1.0
2008-10-15,0.3,0.32,0.3,0.31,112641,2.1,2.24,2.1,2.17,16091.5714285714,0.0,1.0
2008-10-16,0.28,0.2908,0.27,0.2804,54190,1.96,2.0356,1.89,1.9628,7741.42857142857,0.0,1.0
2008-10-17,0.3121,0.36,0.28,0.329,103508,2.1847,2.52,1.96,2.303,14786.8571428571,0.0,1.0
2008-10-20,0.34,0.38,0.319,0.33,105549,2.38,2.66,2.233,2.31,15078.4285714286,0.0,1.0
2008-10-21,0.29,0.3208,0.22,0.3208,147601,2.03,2.2456,1.54,2.2456,21085.8571428571,0.0,1.0
2008-10-22,0.29,0.32,0.21,0.2897,81431,2.03,2.24,1.47,2.0279,11633,0.0,1.0
2008-10-23,0.2798,0.3096,0.2601,0.2998,38211,1.9586,2.1672,1.8207,2.0986,5458.71428571429,0.0,1.0
2008-10-24,0.28,0.3,0.2501,0.2998,46346,1.96,2.1,1.7507,2.0986,6620.85714285714,0.0,1.0
2008-10-27,0.2899,0.29,0.2502,0.2502,42750,2.0293,2.03,1.7514,1.7514,6107.14285714286,0.0,1.0
2008-10-28,0.31,0.32,0.2602,0.2602,42807,2.17,2.24,1.8214,1.8214,6115.28571428571,0.0,1.0
2008-10-29,0.3097,0.33,0.28,0.31,33003,2.1679,2.31,1.96,2.17,4714.71428571429,0.0,1.0
2008-10-30,0.28,0.3,0.28,0.3,48428,1.96,2.1,1.96,2.1,6918.28571428572,0.0,1.0
2008-10-31,0.3,0.31,0.2702,0.28,35449,2.1,2.17,1.8914,1.96,5064.14285714286,0.0,1.0
2008-11-03,0.2901,0.32,0.28,0.32,38762,2.0307,2.24,1.96,2.24,5537.42857142857,0.0,1.0
2008-11-04,0.2799,0.3,0.2603,0.3,55685,1.9593,2.1,1.8221,2.1,7955,0.0,1.0
2008-11-05,0.25,0.2899,0.25,0.28,41765,1.75,2.0293,1.75,1.96,5966.42857142857,0.0,1.0
2008-11-06,0.2399,0.26,0.2246,0.25,55677,1.6793,1.82,1.5722,1.75,7953.85714285714,0.0,1.0
2008-11-07,0.251,0.26,0.2346,0.2346,38196,1.757,1.82,1.6422,1.6422,5456.57142857143,0.0,1.0
2008-11-10,0.25,0.28,0.2201,0.2201,17050,1.75,1.96,1.5407,1.5407,2435.71428571429,0.0,1.0
2008-11-11,0.25,0.2691,0.22,0.2691,52833,1.75,1.8837,1.54,1.8837,7547.57142857143,0.0,1.0
2008-11-12,0.22,0.28,0.22,0.23,43078,1.54,1.96,1.54,1.61,6154,0.0,1.0
2008-11-13,0.22,0.2499,0.21,0.21,36640,1.54,1.7493,1.47,1.47,5234.28571428571,0.0,1.0
2008-11-14,0.24,0.25,0.2202,0.23,48340,1.68,1.75,1.5414,1.61,6905.71428571429,0.0,1.0
2008-11-17,0.2399,0.25,0.21,0.2202,56420,1.6793,1.75,1.47,1.5414,8060,0.0,1.0
2008-11-18,0.2501,0.27,0.21,0.2102,63616,1.7507,1.89,1.47,1.4714,9088,0.0,1.0
2008-11-19,0.2497,0.27,0.21,0.22,34428,1.7479,1.89,1.47,1.54,4918.28571428571,0.0,1.0
2008-11-20,0.17,0.22,0.16,0.21,92180,1.19,1.54,1.12,1.47,13168.5714285714,0.0,1.0
2008-11-21,0.21,0.21,0.17,0.21,53166,1.47,1.47,1.19,1.47,7595.14285714286,0.0,1.0
2008-11-24,0.2492,0.2492,0.19,0.19,64352,1.7444,1.7444,1.33,1.33,9193.14285714286,0.0,1.0
2008-11-25,0.24,0.3,0.222,0.28,62006,1.68,2.1,1.554,1.96,8858,0.0,1.0
2008-11-26,0.2599,0.29,0.2299,0.29,71508,1.8193,2.03,1.6093,2.03,10215.4285714286,0.0,1.0
2008-11-28,0.25,0.29,0.22,0.26,32055,1.75,2.03,1.54,1.82,4579.28571428571,0.0,1.0
2008-12-01,0.2104,0.25,0.2104,0.24,36188,1.4728,1.75,1.4728,1.68,5169.71428571429,0.0,1.0
2008-12-02,0.18,0.2499,0.18,0.239,134171,1.26,1.7493,1.26,1.673,19167.2857142857,0.0,1.0
2008-12-03,0.23,0.24,0.2,0.2197,142093,1.61,1.68,1.4,1.5379,20299,0.0,1.0
2008-12-04,0.232,0.26,0.2274,0.26,98931,1.624,1.82,1.5918,1.82,14133,0.0,1.0
2008-12-05,0.25,0.28,0.2102,0.2698,24365,1.75,1.96,1.4714,1.8886,3480.71428571429,0.0,1.0
2008-12-08,0.26,0.27,0.2202,0.2202,40945,1.82,1.89,1.5414,1.5414,5849.28571428571,0.0,1.0
2008-12-09,0.27,0.28,0.2202,0.2202,40715,1.89,1.96,1.5414,1.5414,5816.42857142857,0.0,1.0
2008-12-10,0.2319,0.27,0.2002,0.26,181062,1.6233,1.89,1.4014,1.82,25866,0.0,1.0
2008-12-11,0.24,0.259,0.21,0.2586,55567,1.68,1.813,1.47,1.8102,7938.14285714286,0.0,1.0
2008-12-12,0.25,0.25,0.21,0.23,120456,1.75,1.75,1.47,1.61,17208,0.0,1.0
2008-12-15,0.28,0.28,0.226,0.25,81824,1.96,1.96,1.582,1.75,11689.1428571429,0.0,1.0
2008-12-16,0.2599,0.28,0.2307,0.2799,32297,1.8193,1.96,1.6149,1.9593,4613.85714285714,0.0,1.0
2008-12-17,0.26,0.2698,0.24,0.2698,3053,1.82,1.8886,1.68,1.8886,436.142857142857,0.0,1.0
2008-12-18,0.24,0.275,0.24,0.25,45945,1.68,1.925,1.68,1.75,6563.57142857143,0.0,1.0
2008-12-19,0.2304,0.2598,0.2304,0.2432,24544,1.6128,1.8186,1.6128,1.7024,3506.28571428571,0.0,1.0
2008-12-22,0.24,0.25,0.2306,0.2306,15589,1.68,1.75,1.6142,1.6142,2227,0.0,1.0
2008-12-23,0.1804,0.239,0.18,0.2302,291354,1.2628,1.673,1.26,1.6114,41622,0.0,1.0
2008-12-24,0.18,0.239,0.18,0.239,32166,1.26,1.673,1.26,1.673,4595.14285714286,0.0,1.0
2008-12-26,0.2,0.2111,0.1899,0.2,21863,1.4,1.4777,1.3293,1.4,3123.28571428571,0.0,1.0
2008-12-29,0.18,0.2,0.18,0.2,50048,1.26,1.4,1.26,1.4,7149.71428571429,0.0,1.0
2008-12-30,0.17,0.189,0.1601,0.1805,150187,1.19,1.323,1.1207,1.2635,21455.2857142857,0.0,1.0
2008-12-31,0.17,0.22,0.17,0.17,180230,1.19,1.54,1.19,1.19,25747.1428571429,0.0,1.0
2009-01-02,0.2899,0.329,0.2002,0.22,554075,2.0293,2.303,1.4014,1.54,79153.5714285714,0.0,1.0
2009-01-05,0.3184,0.3399,0.21,0.25,277659,2.2288,2.3793,1.47,1.75,39665.5714285714,0.0,1.0
2009-01-06,0.31,0.33,0.2707,0.299,86600,2.17,2.31,1.8949,2.093,12371.4285714286,0.0,1.0
2009-01-07,0.32,0.33,0.271,0.33,26490,2.24,2.31,1.897,2.31,3784.28571428571,0.0,1.0
2009-01-08,0.2823,0.32,0.27,0.27,22530,1.9761,2.24,1.89,1.89,3218.57142857143,0.0,1.0
2009-01-09,0.29,0.3,0.272,0.2873,13393,2.03,2.1,1.904,2.0111,1913.28571428571,0.0,1.0
2009-01-12,0.27,0.2999,0.27,0.28,14150,1.89,2.0993,1.89,1.96,2021.42857142857,0.0,1.0
2009-01-13,0.28,0.28,0.23,0.2308,70337,1.96,1.96,1.61,1.6156,10048.1428571429,0.0,1.0
2009-01-14,0.25,0.27,0.233,0.2503,32213,1.75,1.89,1.631,1.7521,4601.85714285714,0.0,1.0
2009-01-15,0.27,0.27,0.25,0.25,29508,1.89,1.89,1.75,1.75,4215.42857142857,0.0,1.0
2009-01-16,0.28,0.28,0.27,0.27,28813,1.96,1.96,1.89,1.89,4116.14285714286,0.0,1.0
2009-01-20,0.252,0.28,0.25,0.25,18094,1.764,1.96,1.75,1.75,2584.85714285714,0.0,1.0
2009-01-21,0.28,0.2899,0.25,0.2899,104648,1.96,2.0293,1.75,2.0293,14949.7142857143,0.0,1.0
2009-01-22,0.26,0.27,0.26,0.2601,19800,1.82,1.89,1.82,1.8207,2828.57142857143,0.0,1.0
2009-01-23,0.25,0.2598,0.25,0.2507,15779,1.75,1.8186,1.75,1.7549,2254.14285714286,0.0,1.0
2009-01-26,0.25,0.27,0.25,0.25,26350,1.75,1.89,1.75,1.75,3764.28571428571,0.0,1.0
2009-01-27,0.27,0.2885,0.2621,0.2885,11627,1.89,2.0195,1.8347,2.0195,1661,0.0,1.0
2009-01-28,0.285,0.29,0.25,0.25,62214,1.995,2.03,1.75,1.75,8887.71428571428,0.0,1.0
2009-01-29,0.275,0.275,0.2502,0.275,11500,1.925,1.925,1.7514,1.925,1642.85714285714,0.0,1.0
2009-01-30,0.28,0.28,0.27,0.275,15275,1.96,1.96,1.89,1.925,2182.14285714286,0.0,1.0
2009-02-02,0.2602,0.3,0.25,0.28,51219,1.8214,2.1,1.75,1.96,7317,0.0,1.0
2009-02-03,0.23,0.2799,0.23,0.2613,100614,1.61,1.9593,1.61,1.8291,14373.4285714286,0.0,1.0
2009-02-04,0.27,0.28,0.249,0.249,7801,1.89,1.96,1.743,1.743,1114.42857142857,0.0,1.0
2009-02-05,0.27,0.27,0.25,0.27,6300,1.89,1.89,1.75,1.89,900,0.0,1.0
2009-02-06,0.252,0.28,0.2499,0.2501,63285,1.764,1.96,1.7493,1.7507,9040.71428571428,0.0,1.0
2009-02-09,0.2701,0.2798,0.25,0.2502,12570,1.8907,1.9586,1.75,1.7514,1795.71428571429,0.0,1.0
2009-02-10,0.26,0.26,0.26,0.26,7200,1.82,1.82,1.82,1.82,1028.57142857143,0.0,1.0
2009-02-11,0.28,0.28,0.2504,0.28,10363,1.96,1.96,1.7528,1.96,1480.42857142857,0.0,1.0
2009-02-12,0.266,0.27,0.2504,0.2504,1200,1.862,1.89,1.7528,1.7528,171.428571428571,0.0,1.0
2009-02-13,0.2815,0.2896,0.26,0.28,11463,1.9705,2.0272,1.82,1.96,1637.57142857143,0.0,1.0
2009-02-17,0.259,0.2699,0.2212,0.2503,125644,1.813,1.8893,1.5484,1.7521,17949.1428571429,0.0,1.0
2009-02-18,0.19,0.25,0.18,0.25,160237,1.33,1.75,1.26,1.75,22891,0.0,1.0
2009-02-19,0.19,0.25,0.19,0.212,61800,1.33,1.75,1.33,1.484,8828.57142857143,0.0,1.0
2009-02-20,0.19,0.2,0.19,0.1903,30200,1.33,1.4,1.33,1.3321,4314.28571428571,0.0,1.0
2009-02-23,0.18,0.21,0.18,0.1901,36161,1.26,1.47,1.26,1.3307,5165.85714285714,0.0,1.0
2009-02-24,0.2,0.209,0.1629,0.18,40298,1.4,1.463,1.1403,1.26,5756.85714285714,0.0,1.0
2009-02-25,0.1901,0.1998,0.18,0.1998,9011,1.3307,1.3986,1.26,1.3986,1287.28571428571,0.0,1.0
2009-02-26,0.19,0.2,0.1898,0.1898,900,1.33,1.4,1.3286,1.3286,128.571428571429,0.0,1.0
2009-02-27,0.18,0.18,0.1699,0.18,23139,1.26,1.26,1.1893,1.26,3305.57142857143,0.0,1.0
2009-03-02,0.16,0.18,0.16,0.1798,18180,1.12,1.26,1.12,1.2586,2597.14285714286,0.0,1.0
2009-03-03,0.16,0.1744,0.16,0.16,22027,1.12,1.2208,1.12,1.12,3146.71428571429,0.0,1.0
2009-03-04,0.17,0.17,0.16,0.16,9428,1.19,1.19,1.12,1.12,1346.85714285714,0.0,1.0
2009-03-05,0.13,0.162,0.13,0.162,18190,0.909999999999999,1.134,0.909999999999999,1.134,2598.57142857143,0.0,1.0
2009-03-06,0.1299,0.14,0.12,0.13,14325,0.909299999999999,0.979999999999999,0.839999999999999,0.909999999999999,2046.42857142857,0.0,1.0
2009-03-09,0.1252,0.18,0.12,0.13,54518,0.876399999999999,1.26,0.839999999999999,0.909999999999999,7788.28571428572,0.0,1.0
2009-03-10,0.13,0.1597,0.1254,0.1401,24475,0.909999999999999,1.1179,0.877799999999999,0.980699999999999,3496.42857142858,0.0,1.0
2009-03-11,0.14,0.16,0.14,0.1402,14210,0.979999999999999,1.12,0.979999999999999,0.981399999999999,2030,0.0,1.0
2009-03-12,0.16,0.16,0.14,0.16,18900,1.12,1.12,0.979999999999999,1.12,2700,0.0,1.0
2009-03-13,0.18,0.2001,0.17,0.182,44723,1.26,1.4007,1.19,1.274,6389,0.0,1.0
2009-03-16,0.17,0.19,0.1499,0.175,15320,1.19,1.33,1.0493,1.225,2188.57142857143,0.0,1.0
2009-03-17,0.2089,0.21,0.2,0.21,31271,1.4623,1.47,1.4,1.47,4467.28571428571,0.0,1.0
2009-03-18,0.208,0.21,0.18,0.21,12900,1.456,1.47,1.26,1.47,1842.85714285714,0.0,1.0
2009-03-19,0.18,0.21,0.16,0.21,59700,1.26,1.47,1.12,1.47,8528.57142857143,0.0,1.0
2009-03-20,0.181,0.22,0.18,0.22,16025,1.267,1.54,1.26,1.54,2289.28571428571,0.0,1.0
2009-03-23,0.21,0.21,0.19,0.21,28851,1.47,1.47,1.33,1.47,4121.57142857143,0.0,1.0
2009-03-24,0.23,0.23,0.22,0.23,34875,1.61,1.61,1.54,1.61,4982.14285714286,0.0,1.0
2009-03-25,0.25,0.29,0.23,0.25,95721,1.75,2.03,1.61,1.75,13674.4285714286,0.0,1.0
2009-03-26,0.27,0.32,0.24,0.32,83570,1.89,2.24,1.68,2.24,11938.5714285714,0.0,1.0
2009-03-27,0.2799,0.2799,0.2408,0.25,17808,1.9593,1.9593,1.6856,1.75,2544,0.0,1.0
2009-03-30,0.22,0.25,0.2101,0.2489,26300,1.54,1.75,1.4707,1.7423,3757.14285714286,0.0,1.0
2009-03-31,0.221,0.27,0.2102,0.22,48060,1.547,1.89,1.4714,1.54,6865.71428571429,0.0,1.0
2009-04-01,0.16,0.2121,0.1499,0.212,580518,1.12,1.4847,1.0493,1.484,82931.1428571429,0.0,1.0
2009-04-02,0.153,0.18,0.15,0.16,161356,1.071,1.26,1.05,1.12,23050.8571428571,0.0,1.0
2009-04-03,0.1377,0.1696,0.11,0.16,297419,0.963899999999999,1.1872,0.769999999999999,1.12,42488.4285714286,0.0,1.0
2009-04-06,0.13,0.1498,0.12,0.12,86733,0.909999999999999,1.0486,0.839999999999999,0.839999999999999,12390.4285714286,0.0,1.0
2009-04-07,0.13,0.1597,0.13,0.1399,51052,0.909999999999999,1.1179,0.909999999999999,0.979299999999999,7293.14285714287,0.0,1.0
2009-04-08,0.1701,0.28,0.1302,0.1302,875815,1.1907,1.96,0.911399999999999,0.911399999999999,125116.428571429,0.0,1.0
2009-04-09,0.2,0.25,0.17,0.17,431183,1.4,1.75,1.19,1.19,61597.5714285714,0.0,1.0
2009-04-13,0.2,0.2393,0.2,0.2393,18150,1.4,1.6751,1.4,1.6751,2592.85714285714,0.0,1.0
2009-04-14,0.2002,0.2401,0.2002,0.21,169259,1.4014,1.6807,1.4014,1.47,24179.8571428571,0.0,1.0
2009-04-15,0.18,0.23,0.17,0.2,170504,1.26,1.61,1.19,1.4,24357.7142857143,0.0,1.0
2009-04-16,0.1702,0.2,0.17,0.17,41510,1.1914,1.4,1.19,1.19,5930,0.0,1.0
2009-04-17,0.198,0.1999,0.176,0.1801,42280,1.386,1.3993,1.232,1.2607,6040,0.0,1.0
2009-04-20,0.1804,0.23,0.171,0.18,70650,1.2628,1.61,1.197,1.26,10092.8571428571,0.0,1.0
2009-04-21,0.1901,0.219,0.1899,0.2189,62912,1.3307,1.533,1.3293,1.5323,8987.42857142857,0.0,1.0
2009-04-22,0.18,0.2134,0.18,0.2134,33525,1.26,1.4938,1.26,1.4938,4789.28571428571,0.0,1.0
2009-04-23,0.18,0.2,0.18,0.18,46700,1.26,1.4,1.26,1.26,6671.42857142857,0.0,1.0
2009-04-24,0.195,0.2,0.1702,0.1802,35535,1.365,1.4,1.1914,1.2614,5076.42857142857,0.0,1.0
2009-04-27,0.172,0.195,0.1702,0.1898,34586,1.204,1.365,1.1914,1.3286,4940.85714285714,0.0,1.0
2009-04-28,0.1724,0.1898,0.172,0.1801,23397,1.2068,1.3286,1.204,1.2607,3342.42857142857,0.0,1.0
2009-04-29,0.193,0.193,0.18,0.18,49400,1.351,1.351,1.26,1.26,7057.14285714286,0.0,1.0
2009-04-30,0.18,0.2,0.172,0.2,28827,1.26,1.4,1.204,1.4,4118.14285714286,0.0,1.0
2009-05-01,0.179,0.21,0.16,0.21,48220,1.253,1.47,1.12,1.47,6888.57142857143,0.0,1.0
2009-05-04,0.18,0.189,0.17,0.17,73526,1.26,1.323,1.19,1.19,10503.7142857143,0.0,1.0
2009-05-05,0.24,0.29,0.1801,0.1801,519910,1.68,2.03,1.2607,1.2607,74272.8571428571,0.0,1.0
2009-05-06,0.25,0.26,0.2364,0.24,133732,1.75,1.82,1.6548,1.68,19104.5714285714,0.0,1.0
2009-05-07,0.21,0.249,0.2098,0.249,71865,1.47,1.743,1.4686,1.743,10266.4285714286,0.0,1.0
2009-05-08,0.23,0.2398,0.208,0.208,37710,1.61,1.6786,1.456,1.456,5387.14285714286,0.0,1.0
2009-05-11,0.2293,0.245,0.2102,0.2299,112814,1.6051,1.715,1.4714,1.6093,16116.2857142857,0.0,1.0
2009-05-12,0.2,0.23,0.1499,0.21,352159,1.4,1.61,1.0493,1.47,50308.4285714286,0.0,1.0
2009-05-13,0.191,0.245,0.191,0.245,85500,1.337,1.715,1.337,1.715,12214.2857142857,0.0,1.0
2009-05-14,0.21,0.24,0.2,0.24,12746,1.47,1.68,1.4,1.68,1820.85714285714,0.0,1.0
2009-05-15,0.2,0.23,0.2,0.22,47792,1.4,1.61,1.4,1.54,6827.42857142857,0.0,1.0
2009-05-18,0.24,0.24,0.2005,0.22,191028,1.68,1.68,1.4035,1.54,27289.7142857143,0.0,1.0
2009-05-19,0.2165,0.25,0.21,0.24,156667,1.5155,1.75,1.47,1.68,22381,0.0,1.0
2009-05-20,0.1901,0.235,0.1901,0.2349,173833,1.3307,1.645,1.3307,1.6443,24833.2857142857,0.0,1.0
2009-05-21,0.195,0.22,0.19,0.209,76857,1.365,1.54,1.33,1.463,10979.5714285714,0.0,1.0
2009-05-22,0.22,0.235,0.21,0.219,226242,1.54,1.645,1.47,1.533,32320.2857142857,0.0,1.0
2009-05-26,0.22,0.225,0.2001,0.22,24251,1.54,1.575,1.4007,1.54,3464.42857142857,0.0,1.0
2009-05-27,0.215,0.235,0.2002,0.2002,30460,1.505,1.645,1.4014,1.4014,4351.42857142857,0.0,1.0
2009-05-28,0.1999,0.21,0.1915,0.2099,67555,1.3993,1.47,1.3405,1.4693,9650.71428571428,0.0,1.0
2009-05-29,0.18,0.2,0.18,0.2,65722,1.26,1.4,1.26,1.4,9388.85714285714,0.0,1.0
2009-06-01,0.185,0.23,0.181,0.21,153232,1.295,1.61,1.267,1.47,21890.2857142857,0.0,1.0
2009-06-02,0.2085,0.21,0.19,0.19,72901,1.4595,1.47,1.33,1.33,10414.4285714286,0.0,1.0
2009-06-03,0.21,0.21,0.1902,0.1902,52145,1.47,1.47,1.3314,1.3314,7449.28571428571,0.0,1.0
2009-06-04,0.22,0.2291,0.19,0.22,65454,1.54,1.6037,1.33,1.54,9350.57142857143,0.0,1.0
2009-06-05,0.195,0.22,0.195,0.22,101000,1.365,1.54,1.365,1.54,14428.5714285714,0.0,1.0
2009-06-08,0.2,0.2197,0.1953,0.2197,17775,1.4,1.5379,1.3671,1.5379,2539.28571428571,0.0,1.0
2009-06-09,0.262,0.3502,0.1951,0.209,2198885,1.834,2.4514,1.3657,1.463,314126.428571429,0.0,1.0
2009-06-10,0.2925,0.3789,0.2812,0.299,2123682,2.0475,2.6523,1.9684,2.093,303383.142857143,0.0,1.0
2009-06-11,0.26,0.32,0.24,0.32,485240,1.82,2.24,1.68,2.24,69320,0.0,1.0
2009-06-12,0.23,0.2702,0.2104,0.27,268531,1.61,1.8914,1.4728,1.89,38361.5714285714,0.0,1.0
2009-06-15,0.25,0.255,0.22,0.22,127631,1.75,1.785,1.54,1.54,18233,0.0,1.0
2009-06-16,0.221,0.25,0.22,0.23,193584,1.547,1.75,1.54,1.61,27654.8571428571,0.0,1.0
2009-06-17,0.219,0.239,0.215,0.239,109667,1.533,1.673,1.505,1.673,15666.7142857143,0.0,1.0
2009-06-18,0.2213,0.239,0.2,0.23,49926,1.5491,1.673,1.4,1.61,7132.28571428571,0.0,1.0
2009-06-19,0.22,0.2471,0.22,0.2202,75453,1.54,1.7297,1.54,1.5414,10779,0.0,1.0
2009-06-22,0.2109,0.2295,0.21,0.2295,113417,1.4763,1.6065,1.47,1.6065,16202.4285714286,0.0,1.0
2009-06-23,0.1901,0.22,0.17,0.2109,167455,1.3307,1.54,1.19,1.4763,23922.1428571429,0.0,1.0
2009-06-24,0.2,0.21,0.191,0.1997,48331,1.4,1.47,1.337,1.3979,6904.42857142857,0.0,1.0
2009-06-25,0.229,0.248,0.195,0.195,217886,1.603,1.736,1.365,1.365,31126.5714285714,0.0,1.0
2009-06-26,0.22,0.2398,0.201,0.201,25470,1.54,1.6786,1.407,1.407,3638.57142857143,0.0,1.0
2009-06-29,0.22,0.23,0.2001,0.22,26300,1.54,1.61,1.4007,1.54,3757.14285714286,0.0,1.0
2009-06-30,0.201,0.22,0.2006,0.21,28586,1.407,1.54,1.4042,1.47,4083.71428571429,0.0,1.0
2009-07-01,0.201,0.22,0.2007,0.2007,23600,1.407,1.54,1.4049,1.4049,3371.42857142857,0.0,1.0
2009-07-02,0.1911,0.2089,0.19,0.2,82510,1.3377,1.4623,1.33,1.4,11787.1428571429,0.0,1.0
2009-07-06,0.1811,0.205,0.1811,0.205,19479,1.2677,1.435,1.2677,1.435,2782.71428571429,0.0,1.0
2009-07-07,0.19,0.2,0.19,0.19,14784,1.33,1.4,1.33,1.33,2112,0.0,1.0
2009-07-08,0.19,0.1995,0.19,0.19,30839,1.33,1.3965,1.33,1.33,4405.57142857143,0.0,1.0
2009-07-09,0.1988,0.2,0.1945,0.2,6800,1.3916,1.4,1.3615,1.4,971.428571428572,0.0,1.0
2009-07-10,0.19,0.2,0.18,0.1803,29450,1.33,1.4,1.26,1.2621,4207.14285714286,0.0,1.0
2009-07-13,0.1994,0.1995,0.1899,0.19,16409,1.3958,1.3965,1.3293,1.33,2344.14285714286,0.0,1.0
2009-07-14,0.182,0.2,0.18,0.2,22341,1.274,1.4,1.26,1.4,3191.57142857143,0.0,1.0
2009-07-15,0.21,0.21,0.19,0.19,94292,1.47,1.47,1.33,1.33,13470.2857142857,0.0,1.0
2009-07-16,0.2,0.22,0.182,0.21,52401,1.4,1.54,1.274,1.47,7485.85714285714,0.0,1.0
2009-07-17,0.192,0.208,0.19,0.19,12733,1.344,1.456,1.33,1.33,1819,0.0,1.0
2009-07-20,0.195,0.2068,0.1808,0.1808,31380,1.365,1.4476,1.2656,1.2656,4482.85714285714,0.0,1.0
2009-07-21,0.18,0.1998,0.18,0.1998,51412,1.26,1.3986,1.26,1.3986,7344.57142857143,0.0,1.0
2009-07-22,0.2,0.21,0.182,0.182,119353,1.4,1.47,1.274,1.274,17050.4285714286,0.0,1.0
2009-07-23,0.22,0.23,0.2,0.2095,78480,1.54,1.61,1.4,1.4665,11211.4285714286,0.0,1.0
2009-07-24,0.2101,0.23,0.2,0.2299,60194,1.4707,1.61,1.4,1.6093,8599.14285714286,0.0,1.0
2009-07-27,0.25,0.259,0.2197,0.22,350542,1.75,1.813,1.5379,1.54,50077.4285714286,0.0,1.0
2009-07-28,0.2301,0.26,0.23,0.23,129320,1.6107,1.82,1.61,1.61,18474.2857142857,0.0,1.0
2009-07-29,0.24,0.249,0.22,0.2251,39934,1.68,1.743,1.54,1.5757,5704.85714285714,0.0,1.0
2009-07-30,0.2301,0.2491,0.2201,0.2491,113106,1.6107,1.7437,1.5407,1.7437,16158,0.0,1.0
2009-07-31,0.23,0.2498,0.23,0.2498,15190,1.61,1.7486,1.61,1.7486,2170,0.0,1.0
2009-08-03,0.25,0.26,0.2486,0.249,118852,1.75,1.82,1.7402,1.743,16978.8571428571,0.0,1.0
2009-08-04,0.3,0.33,0.232,0.232,393198,2.1,2.31,1.624,1.624,56171.1428571429,0.0,1.0
2009-08-05,0.35,0.35,0.2901,0.349,279257,2.45,2.45,2.0307,2.443,39893.8571428571,0.0,1.0
2009-08-06,0.32,0.37,0.3,0.35,167382,2.24,2.59,2.1,2.45,23911.7142857143,0.0,1.0
2009-08-07,0.3,0.33,0.3,0.32,111475,2.1,2.31,2.1,2.24,15925,0.0,1.0
2009-08-10,0.3015,0.33,0.3,0.319,66414,2.1105,2.31,2.1,2.233,9487.71428571428,0.0,1.0
2009-08-11,0.3196,0.35,0.3007,0.31,69805,2.2372,2.45,2.1049,2.17,9972.14285714286,0.0,1.0
2009-08-12,0.34,0.37,0.3,0.3,165746,2.38,2.59,2.1,2.1,23678,0.0,1.0
2009-08-13,0.32,0.34,0.32,0.34,54011,2.24,2.38,2.24,2.38,7715.85714285714,0.0,1.0
2009-08-14,0.3201,0.34,0.3112,0.3199,44446,2.2407,2.38,2.1784,2.2393,6349.42857142857,0.0,1.0
2009-08-17,0.2584,0.34,0.2401,0.33,536767,1.8088,2.38,1.6807,2.31,76681,0.0,1.0
2009-08-18,0.2749,0.2891,0.2503,0.28,178634,1.9243,2.0237,1.7521,1.96,25519.1428571429,0.0,1.0
2009-08-19,0.3394,0.35,0.2902,0.3,789810,2.3758,2.45,2.0314,2.1,112830,0.0,1.0
2009-08-20,0.32,0.34,0.31,0.338,203617,2.24,2.38,2.17,2.366,29088.1428571429,0.0,1.0
2009-08-21,0.3199,0.3199,0.3199,0.3199,4663588,2.2393,2.2393,2.2393,2.2393,666226.857142857,0.0,1.0
2009-08-24,0.63,0.73,0.525,0.73,1784418,4.41,5.10999999999999,3.675,5.10999999999999,254916.857142857,0.0,1.0
2009-08-25,0.6,0.679,0.55,0.62,899034,4.2,4.753,3.85,4.34,128433.428571429,0.0,1.0
2009-08-26,0.7601,0.98,0.6,0.61,3404343,5.3207,6.85999999999999,4.2,4.27,486334.714285714,0.0,1.0
2009-08-27,0.8199,0.99,0.77,0.81,2070016,5.73929999999999,6.92999999999999,5.39,5.67,295716.571428572,0.0,1.0
2009-08-28,0.83,0.96,0.81,0.87,1135739,5.80999999999999,6.71999999999999,5.67,6.08999999999999,162248.428571429,0.0,1.0
2009-08-31,0.76,0.84,0.681,0.84,571266,5.31999999999999,5.87999999999999,4.767,5.87999999999999,81609.4285714287,0.0,1.0
2009-09-01,0.71,0.78,0.702,0.77,263422,4.97,5.46,4.914,5.39,37631.7142857143,0.0,1.0
2009-09-02,0.58,0.69,0.53,0.68,460348,4.06,4.83,3.71,4.76,65764,0.0,1.0
2009-09-03,0.76,0.86,0.6,0.6,702744,5.31999999999999,6.01999999999999,4.2,4.2,100392,0.0,1.0
2009-09-04,0.75,0.83,0.7002,0.83,259288,5.25,5.80999999999999,4.9014,5.80999999999999,37041.1428571429,0.0,1.0
2009-09-08,0.85,0.945,0.7101,0.78,1365344,5.94999999999999,6.61499999999999,4.9707,5.46,195049.142857143,0.0,1.0
2009-09-09,0.81,0.87,0.78,0.87,401573,5.67,6.08999999999999,5.46,6.08999999999999,57367.5714285714,0.0,1.0
2009-09-10,0.72,0.84,0.68,0.84,458624,5.04,5.87999999999999,4.76,5.87999999999999,65517.7142857143,0.0,1.0
2009-09-11,0.7,0.76,0.68,0.73,202421,4.9,5.31999999999999,4.76,5.10999999999999,28917.2857142857,0.0,1.0
2009-09-14,0.73,0.76,0.69,0.7288,183752,5.10999999999999,5.31999999999999,4.83,5.1016,26250.2857142858,0.0,1.0
2009-09-15,0.76,0.76,0.72,0.73,139727,5.31999999999999,5.31999999999999,5.04,5.10999999999999,19961,0.0,1.0
2009-09-16,0.78,0.8097,0.72,0.8,273425,5.46,5.6679,5.04,5.6,39060.7142857143,0.0,1.0
2009-09-17,1.17,1.27,0.7776,0.78,4337330,8.18999999999999,8.88999999999999,5.44319999999999,5.46,619618.571428572,0.0,1.0
2009-09-18,1.0,1.18,0.95,1.16,1575672,6.99999999999999,8.25999999999999,6.64999999999999,8.11999999999999,225096,0.0,1.0
2009-09-21,1.0899,1.34,1.01,1.08,1503166,7.62929999999999,9.37999999999999,7.06999999999999,7.55999999999999,214738,0.0,1.0
2009-09-22,1.09,1.26,1.01,1.09,1770018,7.62999999999999,8.81999999999999,7.06999999999999,7.62999999999999,252859.714285715,0.0,1.0
2009-09-23,1.04,1.19,1.01,1.16,704874,7.27999999999999,8.32999999999999,7.06999999999999,8.11999999999999,100696.285714286,0.0,1.0
2009-09-24,1.02,1.14,0.95,1.04,643007,7.13999999999999,7.97999999999999,6.64999999999999,7.27999999999999,91858.142857143,0.0,1.0
2009-09-25,1.02,1.1,0.95,0.98,282672,7.13999999999999,7.69999999999999,6.64999999999999,6.85999999999999,40381.7142857143,0.0,1.0
2009-09-28,1.0199,1.19,0.97,0.99,700886,7.13929999999999,8.32999999999999,6.78999999999999,6.92999999999999,100126.571428572,0.0,1.0
2009-09-29,1.1399,1.18,1.0,1.01,920467,7.97929999999999,8.25999999999999,6.99999999999999,7.06999999999999,131495.285714286,0.0,1.0
2009-09-30,1.05,1.14,1.02,1.14,346200,7.34999999999999,7.97999999999999,7.13999999999999,7.97999999999999,49457.1428571429,0.0,1.0
2009-10-01,0.9399,1.09,0.9101,1.09,500210,6.57929999999999,7.62999999999999,6.37069999999999,7.62999999999999,71458.5714285715,0.0,1.0
2009-10-02,0.89,0.93,0.85,0.93,229121,6.22999999999999,6.50999999999999,5.94999999999999,6.50999999999999,32731.5714285715,0.0,1.0
2009-10-05,0.95,0.97,0.9,0.9,125169,6.64999999999999,6.78999999999999,6.29999999999999,6.29999999999999,17881.2857142857,0.0,1.0
2009-10-06,0.91,0.9599,0.9,0.95,115069,6.36999999999999,6.71929999999999,6.29999999999999,6.64999999999999,16438.4285714286,0.0,1.0
2009-10-07,0.88,0.94,0.86,0.93,128564,6.15999999999999,6.57999999999999,6.01999999999999,6.50999999999999,18366.2857142857,0.0,1.0
2009-10-08,0.85,0.88,0.812,0.86,283932,5.94999999999999,6.15999999999999,5.68399999999999,6.01999999999999,40561.7142857143,0.0,1.0
2009-10-09,0.85,0.9,0.82,0.82,129917,5.94999999999999,6.29999999999999,5.73999999999999,5.73999999999999,18559.5714285715,0.0,1.0
2009-10-12,0.87,0.9,0.83,0.83,47369,6.08999999999999,6.29999999999999,5.80999999999999,5.80999999999999,6767.00000000001,0.0,1.0
2009-10-13,0.896,1.01,0.88,0.897,406627,6.27199999999999,7.06999999999999,6.15999999999999,6.27899999999999,58089.5714285715,0.0,1.0
2009-10-14,0.87,0.92,0.8511,0.92,178719,6.08999999999999,6.43999999999999,5.95769999999999,6.43999999999999,25531.2857142858,0.0,1.0
2009-10-15,0.89,0.899,0.85,0.86,77158,6.22999999999999,6.29299999999999,5.94999999999999,6.01999999999999,11022.5714285714,0.0,1.0
2009-10-16,0.88,0.92,0.87,0.92,43284,6.15999999999999,6.43999999999999,6.08999999999999,6.43999999999999,6183.42857142858,0.0,1.0
2009-10-19,0.92,0.92,0.8701,0.92,88915,6.43999999999999,6.43999999999999,6.09069999999999,6.43999999999999,12702.1428571429,0.0,1.0
2009-10-20,0.84,0.92,0.83,0.92,179493,5.87999999999999,6.43999999999999,5.80999999999999,6.43999999999999,25641.8571428572,0.0,1.0
2009-10-21,0.8,0.8797,0.8,0.85,113567,5.6,6.15789999999999,5.6,5.94999999999999,16223.8571428571,0.0,1.0
2009-10-22,0.75,0.8032,0.73,0.8,155855,5.25,5.6224,5.10999999999999,5.6,22265,0.0,1.0
2009-10-23,0.74,0.8,0.73,0.8,83157,5.18,5.6,5.10999999999999,5.6,11879.5714285714,0.0,1.0
2009-10-26,0.67,0.725,0.67,0.725,150903,4.69,5.07499999999999,4.69,5.07499999999999,21557.5714285714,0.0,1.0
2009-10-27,0.7,0.75,0.681,0.7,148561,4.9,5.25,4.767,4.9,21223,0.0,1.0
2009-10-28,0.63,0.68,0.6,0.68,125810,4.41,4.76,4.2,4.76,17972.8571428571,0.0,1.0
2009-10-29,0.68,0.68,0.62,0.62,57743,4.76,4.76,4.34,4.34,8249,0.0,1.0
2009-10-30,0.63,0.6901,0.62,0.69,52449,4.41,4.8307,4.34,4.83,7492.71428571429,0.0,1.0
2009-11-02,0.54,0.72,0.54,0.61,318414,3.78,5.04,3.78,4.27,45487.7142857143,0.0,1.0
2009-11-03,0.58,0.6,0.486,0.6,105368,4.06,4.2,3.402,4.2,15052.5714285714,0.0,1.0
2009-11-04,0.67,0.7,0.6,0.62,106095,4.69,4.9,4.2,4.34,15156.4285714286,0.0,1.0
2009-11-05,0.72,0.7399,0.7,0.7,29607,5.04,5.1793,4.9,4.9,4229.57142857143,0.0,1.0
2009-11-06,0.68,0.75,0.68,0.75,67891,4.76,5.25,4.76,5.25,9698.71428571429,0.0,1.0
2009-11-09,0.89,1.19,0.65,0.74,1441057,6.22999999999999,8.32999999999999,4.55,5.18,205865.285714286,0.0,1.0
2009-11-10,0.84,0.87,0.78,0.87,383456,5.87999999999999,6.08999999999999,5.46,6.08999999999999,54779.4285714287,0.0,1.0
2009-11-11,0.9,1.0,0.8018,0.85,507073,6.29999999999999,6.99999999999999,5.61259999999999,5.94999999999999,72439.0000000001,0.0,1.0
2009-11-12,0.87,0.97,0.81,0.97,253708,6.08999999999999,6.78999999999999,5.67,6.78999999999999,36244.0000000001,0.0,1.0
2009-11-13,0.93,0.93,0.82,0.87,94378,6.50999999999999,6.50999999999999,5.73999999999999,6.08999999999999,13482.5714285714,0.0,1.0
2009-11-16,0.81,0.93,0.81,0.93,97810,5.67,6.50999999999999,5.67,6.50999999999999,13972.8571428571,0.0,1.0
2009-11-17,0.84,0.84,0.7507,0.8201,116309,5.87999999999999,5.87999999999999,5.2549,5.7407,16615.5714285715,0.0,1.0
2009-11-18,0.78,0.83,0.78,0.78,55609,5.46,5.80999999999999,5.46,5.46,7944.14285714286,0.0,1.0
2009-11-19,0.81,0.82,0.75,0.75,22140,5.67,5.73999999999999,5.25,5.25,3162.85714285714,0.0,1.0
2009-11-20,0.79,0.85,0.76,0.85,20418,5.52999999999999,5.94999999999999,5.31999999999999,5.94999999999999,2916.85714285715,0.0,1.0
2009-11-23,0.795,0.8099,0.76,0.76,16840,5.565,5.66929999999999,5.31999999999999,5.31999999999999,2405.71428571429,0.0,1.0
2009-11-24,0.76,0.79,0.75,0.762,50128,5.31999999999999,5.52999999999999,5.25,5.334,7161.14285714287,0.0,1.0
2009-11-25,0.75,0.77,0.7,0.7,55731,5.25,5.39,4.9,4.9,7961.57142857143,0.0,1.0
2009-11-27,0.721,0.7402,0.7,0.7,30979,5.047,5.18139999999999,4.9,4.9,4425.57142857143,0.0,1.0
2009-11-30,0.75,0.76,0.73,0.75,30689,5.25,5.31999999999999,5.10999999999999,5.25,4384.14285714286,0.0,1.0
2009-12-01,0.72,0.77,0.72,0.77,35986,5.04,5.39,5.04,5.39,5140.85714285714,0.0,1.0
2009-12-02,0.73,0.76,0.72,0.72,29769,5.10999999999999,5.31999999999999,5.04,5.04,4252.71428571429,0.0,1.0
2009-12-03,0.77,0.77,0.73,0.75,29843,5.39,5.39,5.10999999999999,5.25,4263.28571428571,0.0,1.0
2009-12-04,0.798,0.8,0.75,0.7649,24744,5.58599999999999,5.6,5.25,5.35429999999999,3534.85714285715,0.0,1.0
2009-12-07,0.78,0.81,0.77,0.78,51687,5.46,5.67,5.39,5.46,7383.85714285714,0.0,1.0
2009-12-08,0.73,0.7501,0.72,0.75,6560,5.10999999999999,5.25069999999999,5.04,5.25,937.142857142859,0.0,1.0
2009-12-09,0.8,0.8,0.72,0.72,56287,5.6,5.6,5.04,5.04,8041,0.0,1.0
2009-12-10,0.81,0.8495,0.7746,0.7746,71276,5.67,5.9465,5.42219999999999,5.42219999999999,10182.2857142857,0.0,1.0
2009-12-11,0.82,0.8389,0.81,0.82,26600,5.73999999999999,5.87229999999999,5.67,5.73999999999999,3800.00000000001,0.0,1.0
2009-12-14,0.83,0.87,0.82,0.82,38863,5.80999999999999,6.08999999999999,5.73999999999999,5.73999999999999,5551.85714285715,0.0,1.0
2009-12-15,0.77,0.867,0.77,0.867,20064,5.39,6.06899999999999,5.39,6.06899999999999,2866.28571428571,0.0,1.0
2009-12-16,0.81,0.8472,0.7806,0.8472,6573,5.67,5.93039999999999,5.46419999999999,5.93039999999999,939,0.0,1.0
2009-12-17,0.78,0.83,0.78,0.83,16300,5.46,5.80999999999999,5.46,5.80999999999999,2328.57142857143,0.0,1.0
2009-12-18,0.77,0.88,0.77,0.78,78715,5.39,6.15999999999999,5.39,5.46,11245,0.0,1.0
2009-12-21,0.78,0.84,0.78,0.84,10391,5.46,5.87999999999999,5.46,5.87999999999999,1484.42857142857,0.0,1.0
2009-12-22,0.78,0.85,0.77,0.77,8440,5.46,5.94999999999999,5.39,5.39,1205.71428571429,0.0,1.0
2009-12-23,0.85,0.85,0.7828,0.82,72073,5.94999999999999,5.94999999999999,5.4796,5.73999999999999,10296.1428571429,0.0,1.0
2009-12-24,0.8,0.85,0.785,0.85,18774,5.6,5.94999999999999,5.49499999999999,5.94999999999999,2682,0.0,1.0
2009-12-28,0.89,0.91,0.8,0.8,106861,6.22999999999999,6.36999999999999,5.6,5.6,15265.8571428572,0.0,1.0
2009-12-29,0.86,0.93,0.8499,0.85,107384,6.01999999999999,6.50999999999999,5.94929999999999,5.94999999999999,15340.5714285715,0.0,1.0
2009-12-30,0.8785,0.93,0.86,0.86,23021,6.14949999999999,6.50999999999999,6.01999999999999,6.01999999999999,3288.71428571429,0.0,1.0
2009-12-31,0.815,0.8504,0.81,0.84,28493,5.70499999999999,5.95279999999999,5.67,5.87999999999999,4070.42857142858,0.0,1.0
2010-01-04,0.88,0.9,0.85,0.85,42265,6.15999999999999,6.29999999999999,5.94999999999999,5.94999999999999,6037.85714285715,0.0,1.0
2010-01-05,0.9,0.94,0.89,0.9,108839,6.29999999999999,6.57999999999999,6.22999999999999,6.29999999999999,15548.4285714286,0.0,1.0
2010-01-06,0.86,0.95,0.86,0.8999,55178,6.01999999999999,6.64999999999999,6.01999999999999,6.29929999999999,7882.57142857144,0.0,1.0
2010-01-07,0.94,0.95,0.87,0.89,88200,6.57999999999999,6.64999999999999,6.08999999999999,6.22999999999999,12600,0.0,1.0
2010-01-08,0.9147,0.94,0.88,0.94,55270,6.40289999999999,6.57999999999999,6.15999999999999,6.57999999999999,7895.7142857143,0.0,1.0
2010-01-11,0.8899,0.94,0.86,0.93,62037,6.22929999999999,6.57999999999999,6.01999999999999,6.50999999999999,8862.42857142859,0.0,1.0
2010-01-12,0.86,0.88,0.86,0.88,31051,6.01999999999999,6.15999999999999,6.01999999999999,6.15999999999999,4435.85714285715,0.0,1.0
2010-01-13,0.85,0.9,0.85,0.86,22184,5.94999999999999,6.29999999999999,5.94999999999999,6.01999999999999,3169.14285714286,0.0,1.0
2010-01-14,0.84,0.8999,0.84,0.8999,49797,5.87999999999999,6.29929999999999,5.87999999999999,6.29929999999999,7113.85714285715,0.0,1.0
2010-01-15,0.82,0.85,0.81,0.85,50064,5.73999999999999,5.94999999999999,5.67,5.94999999999999,7152.00000000001,0.0,1.0
2010-01-19,0.81,0.83,0.8,0.82,38638,5.67,5.80999999999999,5.6,5.73999999999999,5519.71428571429,0.0,1.0
2010-01-20,0.8192,0.8699,0.75,0.83,91839,5.73439999999999,6.08929999999999,5.25,5.80999999999999,13119.8571428572,0.0,1.0
2010-01-21,0.9399,0.9399,0.8,0.85,36125,6.57929999999999,6.57929999999999,5.6,5.94999999999999,5160.71428571429,0.0,1.0
2010-01-22,0.83,0.91,0.83,0.91,18600,5.80999999999999,6.36999999999999,5.80999999999999,6.36999999999999,2657.14285714286,0.0,1.0
2010-01-25,0.802,0.83,0.8,0.83,24468,5.614,5.80999999999999,5.6,5.80999999999999,3495.42857142857,0.0,1.0
2010-01-26,0.8112,0.88,0.81,0.83,21780,5.6784,6.15999999999999,5.67,5.80999999999999,3111.42857142857,0.0,1.0
2010-01-27,0.78,0.81,0.7555,0.81,103927,5.46,5.67,5.28849999999999,5.67,14846.7142857143,0.0,1.0
2010-01-28,0.7718,0.78,0.77,0.78,34580,5.4026,5.46,5.39,5.46,4940,0.0,1.0
2010-01-29,0.7556,0.777,0.7555,0.777,63158,5.2892,5.439,5.28849999999999,5.439,9022.57142857143,0.0,1.0
2010-02-01,0.73,0.7872,0.73,0.74,18915,5.10999999999999,5.5104,5.10999999999999,5.18,2702.14285714286,0.0,1.0
2010-02-02,0.731,0.7797,0.73,0.73,69461,5.117,5.45789999999999,5.10999999999999,5.10999999999999,9923,0.0,1.0
2010-02-03,0.72,0.78,0.72,0.75,29200,5.04,5.46,5.04,5.25,4171.42857142857,0.0,1.0
2010-02-04,0.7,0.8,0.7,0.72,58124,4.9,5.6,4.9,5.04,8303.42857142857,0.0,1.0
2010-02-05,0.7,0.78,0.7,0.7006,41015,4.9,5.46,4.9,4.9042,5859.28571428571,0.0,1.0
2010-02-08,0.75,0.7795,0.7,0.75,38220,5.25,5.45649999999999,4.9,5.25,5460,0.0,1.0
2010-02-09,0.79,0.79,0.75,0.78,23729,5.52999999999999,5.52999999999999,5.25,5.46,3389.85714285715,0.0,1.0
2010-02-10,0.8,0.8001,0.78,0.8001,17288,5.6,5.6007,5.46,5.6007,2469.71428571429,0.0,1.0
2010-02-11,0.71,0.7812,0.71,0.78,7148,4.97,5.46839999999999,4.97,5.46,1021.14285714286,0.0,1.0
2010-02-12,0.74,0.74,0.71,0.73,11360,5.18,5.18,4.97,5.10999999999999,1622.85714285714,0.0,1.0
2010-02-16,0.75,0.7849,0.72,0.77,10834,5.25,5.4943,5.04,5.39,1547.71428571429,0.0,1.0
2010-02-17,0.778,0.8,0.712,0.712,28699,5.446,5.6,4.984,4.984,4099.85714285714,0.0,1.0
2010-02-18,0.84,0.9,0.8,0.8,130400,5.87999999999999,6.29999999999999,5.6,5.6,18628.5714285715,0.0,1.0
2010-02-19,0.82,0.87,0.78,0.87,12400,5.73999999999999,6.08999999999999,5.46,6.08999999999999,1771.42857142857,0.0,1.0
2010-02-22,0.88,0.88,0.8212,0.85,14193,6.15999999999999,6.15999999999999,5.74839999999999,5.94999999999999,2027.57142857143,0.0,1.0
2010-02-23,0.86,0.89,0.8205,0.89,27592,6.01999999999999,6.22999999999999,5.74349999999999,6.22999999999999,3941.71428571429,0.0,1.0
2010-02-24,0.92,0.94,0.8205,0.8205,139201,6.43999999999999,6.57999999999999,5.74349999999999,5.74349999999999,19885.8571428572,0.0,1.0
2010-02-25,0.91,0.91,0.85,0.8999,53345,6.36999999999999,6.36999999999999,5.94999999999999,6.29929999999999,7620.7142857143,0.0,1.0
2010-02-26,0.95,1.18,0.9316,1.05,1386343,6.64999999999999,8.25999999999999,6.52119999999999,7.34999999999999,198049,0.0,1.0
2010-03-01,0.921,0.9898,0.9001,0.9898,114131,6.44699999999999,6.92859999999999,6.30069999999999,6.92859999999999,16304.4285714286,0.0,1.0
2010-03-02,0.88,0.9401,0.88,0.9299,109213,6.15999999999999,6.58069999999999,6.15999999999999,6.50929999999999,15601.8571428572,0.0,1.0
2010-03-03,0.95,0.95,0.89,0.9,58053,6.64999999999999,6.64999999999999,6.22999999999999,6.29999999999999,8293.28571428573,0.0,1.0
2010-03-04,0.95,0.97,0.88,0.97,48811,6.64999999999999,6.78999999999999,6.15999999999999,6.78999999999999,6973.00000000001,0.0,1.0
2010-03-05,0.88,0.95,0.88,0.95,43499,6.15999999999999,6.64999999999999,6.15999999999999,6.64999999999999,6214.14285714287,0.0,1.0
2010-03-08,0.89,0.9076,0.86,0.86,37885,6.22999999999999,6.35319999999999,6.01999999999999,6.01999999999999,5412.14285714287,0.0,1.0
2010-03-09,0.85,0.91,0.8002,0.91,143282,5.94999999999999,6.36999999999999,5.60139999999999,6.36999999999999,20468.8571428572,0.0,1.0
2010-03-10,0.84,0.89,0.825,0.8499,37898,5.87999999999999,6.22999999999999,5.77499999999999,5.94929999999999,5414.00000000001,0.0,1.0
2010-03-11,0.8402,0.86,0.84,0.84,9819,5.88139999999999,6.01999999999999,5.87999999999999,5.87999999999999,1402.71428571429,0.0,1.0
2010-03-12,0.825,0.85,0.825,0.85,21987,5.77499999999999,5.94999999999999,5.77499999999999,5.94999999999999,3141.00000000001,0.0,1.0
2010-03-15,0.8299,0.83,0.82,0.825,28882,5.80929999999999,5.80999999999999,5.73999999999999,5.77499999999999,4126.00000000001,0.0,1.0
2010-03-16,0.88,0.89,0.82,0.82,20366,6.15999999999999,6.22999999999999,5.73999999999999,5.73999999999999,2909.42857142858,0.0,1.0
2010-03-17,0.8704,0.89,0.87,0.89,34879,6.09279999999999,6.22999999999999,6.08999999999999,6.22999999999999,4982.71428571429,0.0,1.0
2010-03-18,0.875,0.89,0.87,0.87,37200,6.12499999999999,6.22999999999999,6.08999999999999,6.08999999999999,5314.28571428572,0.0,1.0
2010-03-19,0.91,0.91,0.87,0.91,30962,6.36999999999999,6.36999999999999,6.08999999999999,6.36999999999999,4423.14285714286,0.0,1.0
2010-03-22,0.8733,0.925,0.8331,0.92,11646,6.11309999999999,6.47499999999999,5.83169999999999,6.43999999999999,1663.71428571429,0.0,1.0
2010-03-23,0.84,0.87,0.81,0.87,73425,5.87999999999999,6.08999999999999,5.67,6.08999999999999,10489.2857142857,0.0,1.0
2010-03-24,0.84,0.858,0.8131,0.84,40134,5.87999999999999,6.00599999999999,5.6917,5.87999999999999,5733.42857142858,0.0,1.0
2010-03-25,0.82,0.8399,0.82,0.8395,41407,5.73999999999999,5.87929999999999,5.73999999999999,5.87649999999999,5915.28571428572,0.0,1.0
2010-03-26,0.83,0.84,0.815,0.815,21536,5.80999999999999,5.87999999999999,5.70499999999999,5.70499999999999,3076.57142857143,0.0,1.0
2010-03-29,0.82,0.9,0.82,0.84,27280,5.73999999999999,6.29999999999999,5.73999999999999,5.87999999999999,3897.14285714286,0.0,1.0
2010-03-30,0.8,0.8206,0.7936,0.8,55592,5.6,5.74419999999999,5.55519999999999,5.6,7941.71428571429,0.0,1.0
2010-03-31,1.09,1.25,0.751,0.8,3490945,7.62999999999999,8.74999999999999,5.257,5.6,498706.428571429,0.0,1.0
2010-04-01,1.09,1.17,1.05,1.15,521852,7.62999999999999,8.18999999999999,7.34999999999999,8.04999999999999,74550.2857142858,0.0,1.0
2010-04-05,0.98,1.1,0.95,1.09,191408,6.85999999999999,7.69999999999999,6.64999999999999,7.62999999999999,27344,0.0,1.0
2010-04-06,1.0,1.03,0.9101,0.96,162726,6.99999999999999,7.20999999999999,6.37069999999999,6.71999999999999,23246.5714285715,0.0,1.0
2010-04-07,1.08,1.09,0.99,0.99,88349,7.55999999999999,7.62999999999999,6.92999999999999,6.92999999999999,12621.2857142857,0.0,1.0
2010-04-08,1.03,1.1,1.02,1.08,69363,7.20999999999999,7.69999999999999,7.13999999999999,7.55999999999999,9909.00000000001,0.0,1.0
2010-04-09,1.05,1.08,1.04,1.04,52266,7.34999999999999,7.55999999999999,7.27999999999999,7.27999999999999,7466.57142857144,0.0,1.0
2010-04-12,1.13,1.15,1.0701,1.1,180879,7.90999999999999,8.04999999999999,7.49069999999999,7.69999999999999,25839.8571428572,0.0,1.0
2010-04-13,1.26,1.27,1.1,1.13,460885,8.81999999999999,8.88999999999999,7.69999999999999,7.90999999999999,65840.7142857144,0.0,1.0
2010-04-14,1.26,1.26,1.26,1.26,6899985,8.81999999999999,8.81999999999999,8.81999999999999,8.81999999999999,985712.142857144,0.0,1.0
2010-04-15,1.84,1.95,1.6601,1.74,1104344,12.88,13.65,11.6207,12.18,157763.428571429,0.0,1.0
2010-04-16,1.7,1.8599,1.68,1.85,296708,11.9,13.0193,11.76,12.95,42386.8571428571,0.0,1.0
2010-04-19,1.61,1.74,1.56,1.57,325943,11.27,12.18,10.92,10.99,46563.2857142857,0.0,1.0
2010-04-20,1.79,2.11,1.65,1.66,1324780,12.53,14.77,11.55,11.62,189254.285714286,0.0,1.0
2010-04-21,1.9,2.2,1.8,1.84,1262489,13.3,15.4,12.6,12.88,180355.571428571,0.0,1.0
2010-04-22,2.25,2.5,1.81,1.88,2478366,15.75,17.5,12.67,13.16,354052.285714286,0.0,1.0
2010-04-23,3.16,3.29,2.33,2.4,3400696,22.12,23.03,16.31,16.8,485813.714285714,0.0,1.0
2010-04-26,3.7,3.985,3.24,3.24,2505313,25.9,27.895,22.68,22.68,357901.857142857,0.0,1.0
2010-04-27,3.04,3.49,2.92,3.48,1667420,21.28,24.43,20.44,24.36,238202.857142857,0.0,1.0
2010-04-28,2.61,3.316,2.6,3.19,1002592,18.27,23.212,18.2,22.33,143227.428571429,0.0,1.0
2010-04-29,2.87,2.95,2.62,2.79,580993,20.09,20.65,18.34,19.53,82999,0.0,1.0
2010-04-30,2.67,3.2,2.66,2.95,693877,18.69,22.4,18.62,20.65,99125.2857142857,0.0,1.0
2010-05-03,2.8501,2.93,2.73,2.73,314829,19.9507,20.51,19.11,19.11,44975.5714285714,0.0,1.0
2010-05-04,2.61,2.9,2.45,2.9,384450,18.27,20.3,17.15,20.3,54921.4285714286,0.0,1.0
2010-05-05,2.53,2.739,2.35,2.54,356815,17.71,19.173,16.45,17.78,50973.5714285714,0.0,1.0
2010-05-06,2.35,2.71,2.07,2.71,498093,16.45,18.97,14.49,18.97,71156.1428571429,0.0,1.0
2010-05-07,2.22,2.49,2.15,2.35,305644,15.54,17.43,15.05,16.45,43663.4285714286,0.0,1.0
2010-05-10,2.55,2.99,2.4899,2.49,561873,17.85,20.93,17.4293,17.43,80267.5714285714,0.0,1.0
2010-05-11,2.57,2.78,2.5501,2.69,263714,17.99,19.46,17.8507,18.83,37673.4285714286,0.0,1.0
2010-05-12,2.7,2.75,2.57,2.62,163151,18.9,19.25,17.99,18.34,23307.2857142857,0.0,1.0
2010-05-13,2.45,2.78,2.4,2.78,221264,17.15,19.46,16.8,19.46,31609.1428571429,0.0,1.0
2010-05-14,2.54,2.68,2.39,2.54,212196,17.78,18.76,16.73,17.78,30313.7142857143,0.0,1.0
2010-05-17,2.64,2.64,2.41,2.59,246353,18.48,18.48,16.87,18.13,35193.2857142857,0.0,1.0
2010-05-18,2.72,2.951,2.56,2.69,634576,19.04,20.657,17.92,18.83,90653.7142857143,0.0,1.0
2010-05-19,2.57,2.81,2.46,2.65,382495,17.99,19.67,17.22,18.55,54642.1428571429,0.0,1.0
2010-05-20,2.29,2.51,2.25,2.45,424247,16.03,17.57,15.75,17.15,60606.7142857143,0.0,1.0
2010-05-21,2.21,2.36,2.08,2.14,504143,15.47,16.52,14.56,14.98,72020.4285714286,0.0,1.0
2010-05-24,2.1,2.3699,2.1,2.18,269471,14.7,16.5893,14.7,15.26,38495.8571428571,0.0,1.0
2010-05-25,2.1,2.1,1.97,2.06,371015,14.7,14.7,13.79,14.42,53002.1428571429,0.0,1.0
2010-05-26,2.17,2.4,2.12,2.12,309330,15.19,16.8,14.84,14.84,44190,0.0,1.0
2010-05-27,2.21,2.32,2.19,2.28,162731,15.47,16.24,15.33,15.96,23247.2857142857,0.0,1.0
2010-05-28,2.156,2.19,2.08,2.18,64903,15.092,15.33,14.56,15.26,9271.85714285714,0.0,1.0
2010-06-01,2.08,2.26,2.06,2.26,64229,14.56,15.82,14.42,15.82,9175.57142857143,0.0,1.0
2010-06-02,1.96,2.092,1.93,2.08,154495,13.72,14.644,13.51,14.56,22070.7142857143,0.0,1.0
2010-06-03,2.04,2.08,1.85,1.94,178006,14.28,14.56,12.95,13.58,25429.4285714286,0.0,1.0
2010-06-04,1.96,2.0,1.96,1.96,151026,13.72,14.0,13.72,13.72,21575.1428571429,0.0,1.0
2010-06-07,1.81,2.03,1.8,1.96,173590,12.67,14.21,12.6,13.72,24798.5714285714,0.0,1.0
2010-06-08,1.74,1.81,1.71,1.8,258743,12.18,12.67,11.97,12.6,36963.2857142857,0.0,1.0
2010-06-09,1.79,1.98,1.72,1.74,127822,12.53,13.86,12.04,12.18,18260.2857142857,0.0,1.0
2010-06-10,1.9,1.93,1.79,1.85,46957,13.3,13.51,12.53,12.95,6708.14285714286,0.0,1.0
2010-06-11,1.88,1.92,1.81,1.92,37368,13.16,13.44,12.67,13.44,5338.28571428571,0.0,1.0
2010-06-14,1.83,1.93,1.82,1.89,48325,12.81,13.51,12.74,13.23,6903.57142857143,0.0,1.0
2010-06-15,1.93,1.94,1.83,1.83,91078,13.51,13.58,12.81,12.81,13011.1428571429,0.0,1.0
2010-06-16,1.88,2.07,1.85,1.88,117711,13.16,14.49,12.95,13.16,16815.8571428571,0.0,1.0
2010-06-17,1.87,1.9,1.75,1.9,87684,13.09,13.3,12.25,13.3,12526.2857142857,0.0,1.0
2010-06-18,1.81,1.89,1.79,1.89,26889,12.67,13.23,12.53,13.23,3841.28571428571,0.0,1.0
2010-06-21,1.75,1.8724,1.75,1.85,45663,12.25,13.1068,12.25,12.95,6523.28571428571,0.0,1.0
2010-06-22,1.71,1.7601,1.71,1.75,78499,11.97,12.3207,11.97,12.25,11214.1428571429,0.0,1.0
2010-06-23,1.71,1.75,1.7,1.71,104202,11.97,12.25,11.9,11.97,14886,0.0,1.0
2010-06-24,1.73,1.73,1.71,1.71,57517,12.11,12.11,11.97,11.97,8216.71428571428,0.0,1.0
2010-06-25,1.73,1.79,1.71,1.76,41175,12.11,12.53,11.97,12.32,5882.14285714286,0.0,1.0
2010-06-28,1.75,1.75,1.71,1.71,47720,12.25,12.25,11.97,11.97,6817.14285714286,0.0,1.0
2010-06-29,1.46,1.735,1.4,1.71,125703,10.22,12.145,9.79999999999999,11.97,17957.5714285714,0.0,1.0
2010-06-30,1.4,1.55,1.3,1.53,84131,9.79999999999999,10.85,9.09999999999999,10.71,12018.7142857143,0.0,1.0
2010-07-01,1.37,1.39,1.21,1.39,122014,9.58999999999999,9.72999999999999,8.46999999999999,9.72999999999999,17430.5714285714,0.0,1.0
2010-07-02,1.37,1.52,1.36,1.4,58024,9.58999999999999,10.64,9.51999999999999,9.79999999999999,8289.14285714287,0.0,1.0
2010-07-06,1.3,1.4099,1.27,1.38,93691,9.09999999999999,9.86929999999999,8.88999999999999,9.65999999999999,13384.4285714286,0.0,1.0
2010-07-07,1.47,1.6,1.3,1.3,82107,10.29,11.2,9.09999999999999,9.09999999999999,11729.5714285714,0.0,1.0
2010-07-08,1.56,1.63,1.5,1.51,42289,10.92,11.41,10.5,10.57,6041.28571428571,0.0,1.0
2010-07-09,1.649,1.78,1.56,1.56,63487,11.543,12.46,10.92,10.92,9069.57142857143,0.0,1.0
2010-07-12,1.63,1.67,1.45,1.63,19889,11.41,11.69,10.15,11.41,2841.28571428571,0.0,1.0
2010-07-13,1.5601,1.67,1.53,1.64,40532,10.9207,11.69,10.71,11.48,5790.28571428571,0.0,1.0
2010-07-14,1.49,1.57,1.46,1.54,23330,10.43,10.99,10.22,10.78,3332.85714285714,0.0,1.0
2010-07-15,1.49,1.5001,1.49,1.5,14167,10.43,10.5007,10.43,10.5,2023.85714285714,0.0,1.0
2010-07-16,1.39,1.5001,1.35,1.5,43801,9.72999999999999,10.5007,9.44999999999999,10.5,6257.28571428572,0.0,1.0
2010-07-19,1.33,1.3906,1.31,1.39,33715,9.30999999999999,9.73419999999999,9.16999999999999,9.72999999999999,4816.42857142858,0.0,1.0
2010-07-20,1.42,1.55,1.3,1.3,63504,9.93999999999999,10.85,9.09999999999999,9.09999999999999,9072.00000000001,0.0,1.0
2010-07-21,1.34,1.45,1.31,1.45,47947,9.37999999999999,10.15,9.16999999999999,10.15,6849.57142857144,0.0,1.0
2010-07-22,1.54,1.6,1.34,1.34,104696,10.78,11.2,9.37999999999999,9.37999999999999,14956.5714285714,0.0,1.0
2010-07-23,1.57,1.63,1.5,1.54,28881,10.99,11.41,10.5,10.78,4125.85714285714,0.0,1.0
2010-07-26,1.8,1.88,1.46,1.6,276542,12.6,13.16,10.22,11.2,39506,0.0,1.0
2010-07-27,1.87,1.88,1.68,1.86,165531,13.09,13.16,11.76,13.02,23647.2857142857,0.0,1.0
2010-07-28,1.69,1.88,1.63,1.88,106396,11.83,13.16,11.41,13.16,15199.4285714286,0.0,1.0
2010-07-29,1.61,1.7699,1.6,1.68,62065,11.27,12.3893,11.2,11.76,8866.42857142857,0.0,1.0
2010-07-30,1.5,1.61,1.5,1.61,96033,10.5,11.27,10.5,11.27,13719,0.0,1.0
2010-08-02,1.85,1.85,1.54,1.54,275835,12.95,12.95,10.78,10.78,39405,0.0,1.0
2010-08-03,1.85,1.85,1.74,1.84,65704,12.95,12.95,12.18,12.88,9386.28571428572,0.0,1.0
2010-08-04,1.83,1.86,1.8,1.85,20440,12.81,13.02,12.6,12.95,2920,0.0,1.0
2010-08-05,1.82,1.83,1.77,1.83,42604,12.74,12.81,12.39,12.81,6086.28571428571,0.0,1.0
2010-08-06,1.8,1.86,1.77,1.86,28696,12.6,13.02,12.39,13.02,4099.42857142857,0.0,1.0
2010-08-09,1.75,1.8,1.75,1.8,37269,12.25,12.6,12.25,12.6,5324.14285714286,0.0,1.0
2010-08-10,1.69,1.72,1.6499,1.72,38015,11.83,12.04,11.5493,12.04,5430.71428571429,0.0,1.0
2010-08-11,1.62,1.65,1.555,1.64,49820,11.34,11.55,10.885,11.48,7117.14285714286,0.0,1.0
2010-08-12,1.71,1.77,1.62,1.62,42340,11.97,12.39,11.34,11.34,6048.57142857143,0.0,1.0
2010-08-13,1.58,1.7,1.55,1.7,61681,11.06,11.9,10.85,11.9,8811.57142857143,0.0,1.0
2010-08-16,1.61,1.68,1.5908,1.604,21122,11.27,11.76,11.1356,11.228,3017.42857142857,0.0,1.0
2010-08-17,1.74,1.75,1.63,1.65,42874,12.18,12.25,11.41,11.55,6124.85714285714,0.0,1.0
2010-08-18,1.61,1.71,1.59,1.71,35893,11.27,11.97,11.13,11.97,5127.57142857143,0.0,1.0
2010-08-19,1.52,1.6399,1.5,1.6399,42098,10.64,11.4793,10.5,11.4793,6014,0.0,1.0
2010-08-20,1.55,1.59,1.5,1.52,51409,10.85,11.13,10.5,10.64,7344.14285714286,0.0,1.0
2010-08-23,1.51,1.58,1.51,1.55,13085,10.57,11.06,10.57,10.85,1869.28571428571,0.0,1.0
2010-08-24,1.43,1.5,1.43,1.5,45990,10.01,10.5,10.01,10.5,6570,0.0,1.0
2010-08-25,1.4801,1.54,1.43,1.43,58158,10.3607,10.78,10.01,10.01,8308.28571428571,0.0,1.0
2010-08-26,1.55,1.59,1.5,1.5,11651,10.85,11.13,10.5,10.5,1664.42857142857,0.0,1.0
2010-08-27,1.52,1.56,1.45,1.56,32171,10.64,10.92,10.15,10.92,4595.85714285714,0.0,1.0
2010-08-30,1.4899,1.52,1.43,1.49,26850,10.4293,10.64,10.01,10.43,3835.71428571429,0.0,1.0
2010-08-31,1.45,1.5,1.43,1.5,17870,10.15,10.5,10.01,10.5,2552.85714285714,0.0,1.0
2010-09-01,1.46,1.52,1.43,1.488,33377,10.22,10.64,10.01,10.416,4768.14285714286,0.0,1.0
2010-09-02,1.45,1.5205,1.43,1.4665,100975,10.15,10.6435,10.01,10.2655,14425,0.0,1.0
2010-09-03,1.46,1.5299,1.43,1.5,110814,10.22,10.7093,10.01,10.5,15830.5714285714,0.0,1.0
2010-09-07,1.42,1.46,1.42,1.42,32988,9.93999999999999,10.22,9.93999999999999,9.93999999999999,4712.57142857143,0.0,1.0
2010-09-08,1.41,1.48,1.4,1.42,25025,9.86999999999999,10.36,9.79999999999999,9.93999999999999,3575,0.0,1.0
2010-09-09,1.39,1.47,1.35,1.46,45402,9.72999999999999,10.29,9.44999999999999,10.22,6486.00000000001,0.0,1.0
2010-09-10,1.4,1.44,1.38,1.38,42450,9.79999999999999,10.08,9.65999999999999,9.65999999999999,6064.28571428572,0.0,1.0
2010-09-13,1.36,1.41,1.35,1.41,49746,9.51999999999999,9.86999999999999,9.44999999999999,9.86999999999999,7106.57142857144,0.0,1.0
2010-09-14,1.24,1.4698,1.24,1.34,76084,8.67999999999999,10.2886,8.67999999999999,9.37999999999999,10869.1428571429,0.0,1.0
2010-09-15,1.18,1.29,1.15,1.25,145337,8.25999999999999,9.02999999999999,8.04999999999999,8.74999999999999,20762.4285714286,0.0,1.0
2010-09-16,1.21,1.23,1.18,1.18,107207,8.46999999999999,8.60999999999999,8.25999999999999,8.25999999999999,15315.2857142857,0.0,1.0
2010-09-17,1.26,1.28,1.2,1.24,50792,8.81999999999999,8.95999999999999,8.39999999999999,8.67999999999999,7256.00000000001,0.0,1.0
2010-09-20,1.32,1.35,1.21,1.26,61012,9.23999999999999,9.44999999999999,8.46999999999999,8.81999999999999,8716.00000000001,0.0,1.0
2010-09-21,1.43,1.52,1.29,1.29,205004,10.01,10.64,9.02999999999999,9.02999999999999,29286.2857142857,0.0,1.0
2010-09-22,1.46,1.53,1.38,1.53,62374,10.22,10.71,9.65999999999999,10.71,8910.57142857143,0.0,1.0
2010-09-23,1.36,1.4,1.31,1.39,69699,9.51999999999999,9.79999999999999,9.16999999999999,9.72999999999999,9957.00000000001,0.0,1.0
2010-09-24,1.4,1.45,1.37,1.38,28650,9.79999999999999,10.15,9.58999999999999,9.65999999999999,4092.85714285715,0.0,1.0
2010-09-27,1.43,1.47,1.41,1.47,29280,10.01,10.29,9.86999999999999,10.29,4182.85714285714,0.0,1.0
2010-09-28,1.4,1.5,1.35,1.48,58800,9.79999999999999,10.5,9.44999999999999,10.36,8400.00000000001,0.0,1.0
2010-09-29,1.3,1.42,1.28,1.3999,54948,9.09999999999999,9.93999999999999,8.95999999999999,9.79929999999999,7849.71428571429,0.0,1.0
2010-09-30,1.37,1.43,1.28,1.28,28116,9.58999999999999,10.01,8.95999999999999,8.95999999999999,4016.57142857143,0.0,1.0
2010-10-01,1.36,1.41,1.34,1.4,22039,9.51999999999999,9.86999999999999,9.37999999999999,9.79999999999999,3148.42857142857,0.0,1.0
2010-10-04,1.37,1.4199,1.36,1.37,24829,9.58999999999999,9.93929999999999,9.51999999999999,9.58999999999999,3547,0.0,1.0
2010-10-05,1.38,1.38,1.31,1.3794,32585,9.65999999999999,9.65999999999999,9.16999999999999,9.65579999999999,4655,0.0,1.0
2010-10-06,1.31,1.36,1.31,1.36,15650,9.16999999999999,9.51999999999999,9.16999999999999,9.51999999999999,2235.71428571429,0.0,1.0
2010-10-07,1.31,1.3599,1.31,1.32,9575,9.16999999999999,9.51929999999999,9.16999999999999,9.23999999999999,1367.85714285714,0.0,1.0
2010-10-08,1.3,1.36,1.27,1.35,32143,9.09999999999999,9.51999999999999,8.88999999999999,9.44999999999999,4591.85714285715,0.0,1.0
2010-10-11,1.3,1.3104,1.28,1.3104,2940,9.09999999999999,9.17279999999999,8.95999999999999,9.17279999999999,420,0.0,1.0
2010-10-12,1.25,1.3,1.23,1.29,10476,8.74999999999999,9.09999999999999,8.60999999999999,9.02999999999999,1496.57142857143,0.0,1.0
2010-10-13,1.25,1.28,1.25,1.28,735,8.74999999999999,8.95999999999999,8.74999999999999,8.95999999999999,105,0.0,1.0
2010-10-14,1.33,1.38,1.29,1.29,60241,9.30999999999999,9.65999999999999,9.02999999999999,9.02999999999999,8605.85714285715,0.0,1.0
2010-10-15,1.27,1.3244,1.25,1.32,40533,8.88999999999999,9.27079999999999,8.74999999999999,9.23999999999999,5790.42857142858,0.0,1.0
2010-10-18,1.26,1.309,1.25,1.2501,36527,8.81999999999999,9.16299999999999,8.74999999999999,8.75069999999999,5218.14285714286,0.0,1.0
2010-10-19,1.26,1.2981,1.25,1.25,14953,8.81999999999999,9.08669999999999,8.74999999999999,8.74999999999999,2136.14285714286,0.0,1.0
2010-10-20,1.25,1.3,1.25,1.29,21187,8.74999999999999,9.09999999999999,8.74999999999999,9.02999999999999,3026.71428571429,0.0,1.0
2010-10-21,1.22,1.26,1.21,1.25,34069,8.53999999999999,8.81999999999999,8.46999999999999,8.74999999999999,4867.00000000001,0.0,1.0
2010-10-22,1.22,1.291,1.2,1.22,59534,8.53999999999999,9.03699999999999,8.39999999999999,8.53999999999999,8504.85714285715,0.0,1.0
2010-10-25,1.2,1.36,1.15,1.23,120521,8.39999999999999,9.51999999999999,8.04999999999999,8.60999999999999,17217.2857142857,0.0,1.0
2010-10-26,1.2,1.24,1.15,1.21,38413,8.39999999999999,8.67999999999999,8.04999999999999,8.46999999999999,5487.57142857143,0.0,1.0
2010-10-27,1.16,1.22,1.1,1.21,93864,8.11999999999999,8.53999999999999,7.69999999999999,8.46999999999999,13409.1428571429,0.0,1.0
2010-10-28,1.2,1.26,1.19,1.19,24261,8.39999999999999,8.81999999999999,8.32999999999999,8.32999999999999,3465.85714285715,0.0,1.0
2010-10-29,1.14,1.21,1.13,1.21,39115,7.97999999999999,8.46999999999999,7.90999999999999,8.46999999999999,5587.85714285715,0.0,1.0
2010-11-01,1.079,1.1401,1.0,1.14,53166,7.55299999999999,7.98069999999999,6.99999999999999,7.97999999999999,7595.14285714287,0.0,1.0
2010-11-02,1.14,1.17,1.0,1.07,109163,7.97999999999999,8.18999999999999,6.99999999999999,7.48999999999999,15594.7142857143,0.0,1.0
2010-11-03,1.13,1.22,1.1,1.17,49050,7.90999999999999,8.53999999999999,7.69999999999999,8.18999999999999,7007.14285714287,0.0,1.0
2010-11-04,1.1,1.15,1.07,1.1,75121,7.69999999999999,8.04999999999999,7.48999999999999,7.69999999999999,10731.5714285714,0.0,1.0
2010-11-05,1.2099,1.21,1.12,1.12,60829,8.46929999999999,8.46999999999999,7.83999999999999,7.83999999999999,8689.85714285715,0.0,1.0
2010-11-08,1.25,1.32,1.2,1.22,217952,8.74999999999999,9.23999999999999,8.39999999999999,8.53999999999999,31136,0.0,1.0
2010-11-09,1.32,1.32,1.2,1.32,67620,9.23999999999999,9.23999999999999,8.39999999999999,9.23999999999999,9660.00000000001,0.0,1.0
2010-11-10,1.3201,1.39,1.32,1.35,59780,9.24069999999999,9.72999999999999,9.23999999999999,9.44999999999999,8540.00000000001,0.0,1.0
2010-11-11,1.37,1.39,1.3,1.35,30467,9.58999999999999,9.72999999999999,9.09999999999999,9.44999999999999,4352.42857142858,0.0,1.0
2010-11-12,1.33,1.3601,1.27,1.3601,30291,9.30999999999999,9.52069999999999,8.88999999999999,9.52069999999999,4327.28571428572,0.0,1.0
2010-11-15,1.2,1.33,1.18,1.3,43903,8.39999999999999,9.30999999999999,8.25999999999999,9.09999999999999,6271.85714285715,0.0,1.0
2010-11-16,1.17,1.28,1.16,1.2,30026,8.18999999999999,8.95999999999999,8.11999999999999,8.39999999999999,4289.42857142858,0.0,1.0
2010-11-17,1.1199,1.19,1.1,1.15,48349,7.83929999999999,8.32999999999999,7.69999999999999,8.04999999999999,6907.00000000001,0.0,1.0
2010-11-18,1.12,1.13,1.05,1.11,138207,7.83999999999999,7.90999999999999,7.34999999999999,7.76999999999999,19743.8571428572,0.0,1.0
2010-11-19,1.1,1.1699,1.1,1.1,20508,7.69999999999999,8.18929999999999,7.69999999999999,7.69999999999999,2929.71428571429,0.0,1.0
2010-11-22,1.1399,1.14,1.1,1.1,9682,7.97929999999999,7.97999999999999,7.69999999999999,7.69999999999999,1383.14285714286,0.0,1.0
2010-11-23,1.0999,1.21,1.01,1.1068,55513,7.69929999999999,8.46999999999999,7.06999999999999,7.74759999999999,7930.42857142858,0.0,1.0
2010-11-24,1.1,1.15,1.1,1.1,36434,7.69999999999999,8.04999999999999,7.69999999999999,7.69999999999999,5204.85714285715,0.0,1.0
2010-11-26,1.11,1.17,1.1,1.1,16699,7.76999999999999,8.18999999999999,7.69999999999999,7.69999999999999,2385.57142857143,0.0,1.0
2010-11-29,1.0899,1.14,1.05,1.11,34616,7.62929999999999,7.97999999999999,7.34999999999999,7.76999999999999,4945.14285714286,0.0,1.0
2010-11-30,0.974,1.08,0.9635,1.05,174735,6.81799999999999,7.55999999999999,6.74449999999999,7.34999999999999,24962.1428571429,0.0,1.0
2010-12-01,0.99,1.02,0.9605,0.97,48036,6.92999999999999,7.13999999999999,6.72349999999999,6.78999999999999,6862.28571428572,0.0,1.0
2010-12-02,1.1601,1.18,1.01,1.01,176852,8.12069999999999,8.25999999999999,7.06999999999999,7.06999999999999,25264.5714285715,0.0,1.0
2010-12-03,1.06,1.13,1.01,1.13,85976,7.41999999999999,7.90999999999999,7.06999999999999,7.90999999999999,12282.2857142857,0.0,1.0
2010-12-06,1.03,1.079,1.01,1.04,36716,7.20999999999999,7.55299999999999,7.06999999999999,7.27999999999999,5245.14285714286,0.0,1.0
2010-12-07,1.05,1.07,1.01,1.02,61670,7.34999999999999,7.48999999999999,7.06999999999999,7.13999999999999,8810.00000000001,0.0,1.0
2010-12-08,1.02,1.04,1.0,1.04,52217,7.13999999999999,7.27999999999999,6.99999999999999,7.27999999999999,7459.57142857144,0.0,1.0
2010-12-09,1.02,1.06,1.011,1.02,17036,7.13999999999999,7.41999999999999,7.07699999999999,7.13999999999999,2433.71428571429,0.0,1.0
2010-12-10,1.04,1.07,1.02,1.02,46100,7.27999999999999,7.48999999999999,7.13999999999999,7.13999999999999,6585.7142857143,0.0,1.0
2010-12-13,1.085,1.09,1.02,1.02,65170,7.59499999999999,7.62999999999999,7.13999999999999,7.13999999999999,9310.00000000001,0.0,1.0
2010-12-14,1.1,1.139,1.0996,1.1099,39120,7.69999999999999,7.97299999999999,7.69719999999999,7.76929999999999,5588.57142857144,0.0,1.0
2010-12-15,1.05,1.1,1.04,1.0992,31280,7.34999999999999,7.69999999999999,7.27999999999999,7.69439999999999,4468.57142857144,0.0,1.0
2010-12-16,1.052,1.054,1.01,1.04,29768,7.36399999999999,7.37799999999999,7.06999999999999,7.27999999999999,4252.57142857143,0.0,1.0
2010-12-17,1.01,1.062,1.01,1.05,54012,7.06999999999999,7.43399999999999,7.06999999999999,7.34999999999999,7716.00000000001,0.0,1.0
2010-12-20,1.06,1.13,1.01,1.02,226785,7.41999999999999,7.90999999999999,7.06999999999999,7.13999999999999,32397.8571428572,0.0,1.0
2010-12-21,1.0888,1.09,1.05,1.09,28600,7.62159999999999,7.62999999999999,7.34999999999999,7.62999999999999,4085.71428571429,0.0,1.0
2010-12-22,1.11,1.15,1.09,1.09,104674,7.76999999999999,8.04999999999999,7.62999999999999,7.62999999999999,14953.4285714286,0.0,1.0
2010-12-23,1.06,1.13,1.04,1.13,25453,7.41999999999999,7.90999999999999,7.27999999999999,7.90999999999999,3636.14285714286,0.0,1.0
2010-12-27,1.15,1.28,1.08,1.08,492482,8.04999999999999,8.95999999999999,7.55999999999999,7.55999999999999,70354.5714285715,0.0,1.0
2010-12-28,1.14,1.18,1.08,1.18,119264,7.97999999999999,8.25999999999999,7.55999999999999,8.25999999999999,17037.7142857143,0.0,1.0
2010-12-29,1.09,1.1599,1.08,1.1599,91793,7.62999999999999,8.11929999999999,7.55999999999999,8.11929999999999,13113.2857142857,0.0,1.0
2010-12-30,1.14,1.2,1.08,1.08,281440,7.97999999999999,8.39999999999999,7.55999999999999,7.55999999999999,40205.7142857143,0.0,1.0
2010-12-31,1.15,1.1701,1.11,1.15,45330,8.04999999999999,8.19069999999999,7.76999999999999,8.04999999999999,6475.71428571429,0.0,1.0
2011-01-03,1.1401,1.2,1.118,1.14,60669,7.98069999999999,8.39999999999999,7.82599999999999,7.97999999999999,8667.00000000001,0.0,1.0
2011-01-04,1.12,1.16,1.1,1.13,39257,7.83999999999999,8.11999999999999,7.69999999999999,7.90999999999999,5608.14285714286,0.0,1.0
2011-01-05,1.11,1.16,1.09,1.1392,99376,7.76999999999999,8.11999999999999,7.62999999999999,7.97439999999999,14196.5714285714,0.0,1.0
2011-01-06,1.19,1.22,1.13,1.14,183143,8.32999999999999,8.53999999999999,7.90999999999999,7.97999999999999,26163.2857142858,0.0,1.0
2011-01-07,1.36,1.4,1.19,1.2,483576,9.51999999999999,9.79999999999999,8.32999999999999,8.39999999999999,69082.2857142858,0.0,1.0
2011-01-10,1.3399,1.39,1.26,1.38,124801,9.37929999999999,9.72999999999999,8.81999999999999,9.65999999999999,17828.7142857143,0.0,1.0
2011-01-11,1.48,1.55,1.35,1.37,325739,10.36,10.85,9.44999999999999,9.58999999999999,46534.1428571429,0.0,1.0
2011-01-12,1.43,1.51,1.41,1.51,87719,10.01,10.57,9.86999999999999,10.57,12531.2857142857,0.0,1.0
2011-01-13,1.38,1.45,1.34,1.42,127655,9.65999999999999,10.15,9.37999999999999,9.93999999999999,18236.4285714286,0.0,1.0
2011-01-14,1.46,1.48,1.37,1.39,156817,10.22,10.36,9.58999999999999,9.72999999999999,22402.4285714286,0.0,1.0
2011-01-18,1.38,1.46,1.35,1.46,142677,9.65999999999999,10.22,9.44999999999999,10.22,20382.4285714286,0.0,1.0
2011-01-19,1.26,1.4,1.21,1.4,145125,8.81999999999999,9.79999999999999,8.46999999999999,9.79999999999999,20732.1428571429,0.0,1.0
2011-01-20,1.25,1.29,1.25,1.29,77365,8.74999999999999,9.02999999999999,8.74999999999999,9.02999999999999,11052.1428571429,0.0,1.0
2011-01-21,1.2599,1.26,1.25,1.25,29786,8.81929999999999,8.81999999999999,8.74999999999999,8.74999999999999,4255.14285714286,0.0,1.0
2011-01-24,1.26,1.29,1.25,1.2601,78128,8.81999999999999,9.02999999999999,8.74999999999999,8.82069999999999,11161.1428571429,0.0,1.0
2011-01-25,1.29,1.33,1.26,1.27,71298,9.02999999999999,9.30999999999999,8.81999999999999,8.88999999999999,10185.4285714286,0.0,1.0
2011-01-26,1.3199,1.3199,1.26,1.3,42273,9.23929999999999,9.23929999999999,8.81999999999999,9.09999999999999,6039.00000000001,0.0,1.0
2011-01-27,1.38,1.42,1.3191,1.34,134562,9.65999999999999,9.93999999999999,9.23369999999999,9.37999999999999,19223.1428571429,0.0,1.0
2011-01-28,1.32,1.4599,1.291,1.39,100611,9.23999999999999,10.2193,9.03699999999999,9.72999999999999,14373,0.0,1.0
2011-01-31,1.27,1.27,1.21,1.27,88312,8.88999999999999,8.88999999999999,8.46999999999999,8.88999999999999,12616,0.0,1.0
2011-02-01,1.26,1.36,1.21,1.2799,61523,8.81999999999999,9.51999999999999,8.46999999999999,8.95929999999999,8789.00000000001,0.0,1.0
2011-02-02,1.3701,1.4,1.26,1.27,115028,9.59069999999999,9.79999999999999,8.81999999999999,8.88999999999999,16432.5714285714,0.0,1.0
2011-02-03,1.3,1.3699,1.27,1.3699,37553,9.09999999999999,9.58929999999999,8.88999999999999,9.58929999999999,5364.71428571429,0.0,1.0
2011-02-04,1.3019,1.39,1.3,1.32,57500,9.11329999999999,9.72999999999999,9.09999999999999,9.23999999999999,8214.28571428572,0.0,1.0
2011-02-07,1.33,1.38,1.3,1.3,48513,9.30999999999999,9.65999999999999,9.09999999999999,9.09999999999999,6930.42857142858,0.0,1.0
2011-02-08,1.33,1.34,1.27,1.33,25797,9.30999999999999,9.37999999999999,8.88999999999999,9.30999999999999,3685.28571428572,0.0,1.0
2011-02-09,1.34,1.34,1.26,1.3,34699,9.37999999999999,9.37999999999999,8.81999999999999,9.09999999999999,4957.00000000001,0.0,1.0
2011-02-10,1.29,1.35,1.2701,1.32,23250,9.02999999999999,9.44999999999999,8.89069999999999,9.23999999999999,3321.42857142858,0.0,1.0
2011-02-11,1.28,1.33,1.27,1.3,20460,8.95999999999999,9.30999999999999,8.88999999999999,9.09999999999999,2922.85714285715,0.0,1.0
2011-02-14,1.32,1.32,1.28,1.29,15880,9.23999999999999,9.23999999999999,8.95999999999999,9.02999999999999,2268.57142857143,0.0,1.0
2011-02-15,1.29,1.33,1.28,1.3,18438,9.02999999999999,9.30999999999999,8.95999999999999,9.09999999999999,2634,0.0,1.0
2011-02-16,1.44,1.54,1.28,1.28,446585,10.08,10.78,8.95999999999999,8.95999999999999,63797.8571428571,0.0,1.0
2011-02-17,1.52,1.52,1.37,1.45,159930,10.64,10.64,9.58999999999999,10.15,22847.1428571429,0.0,1.0
2011-02-18,1.8,2.07,1.54,1.54,1372433,12.6,14.49,10.78,10.78,196061.857142857,0.0,1.0
2011-02-22,1.68,1.75,1.54,1.72,272206,11.76,12.25,10.78,12.04,38886.5714285714,0.0,1.0
2011-02-23,1.54,1.72,1.54,1.72,112624,10.78,12.04,10.78,12.04,16089.1428571429,0.0,1.0
2011-02-24,1.6,1.67,1.53,1.54,85292,11.2,11.69,10.71,10.78,12184.5714285714,0.0,1.0
2011-02-25,1.63,1.69,1.56,1.62,106247,11.41,11.83,10.92,11.34,15178.1428571429,0.0,1.0
2011-02-28,1.65,1.7,1.63,1.66,39089,11.55,11.9,11.41,11.62,5584.14285714286,0.0,1.0
2011-03-01,1.62,1.7,1.6,1.67,39228,11.34,11.9,11.2,11.69,5604,0.0,1.0
2011-03-02,1.48,1.63,1.47,1.63,130773,10.36,11.41,10.29,11.41,18681.8571428571,0.0,1.0
2011-03-03,1.45,1.549,1.44,1.47,116225,10.15,10.843,10.08,10.29,16603.5714285714,0.0,1.0
2011-03-04,1.42,1.49,1.42,1.47,15210,9.93999999999999,10.43,9.93999999999999,10.29,2172.85714285714,0.0,1.0
2011-03-07,1.44,1.5,1.44,1.5,8043,10.08,10.5,10.08,10.5,1149,0.0,1.0
2011-03-08,1.48,1.52,1.45,1.45,14072,10.36,10.64,10.15,10.15,2010.28571428571,0.0,1.0
2011-03-09,1.48,1.58,1.44,1.53,47900,10.36,11.06,10.08,10.71,6842.85714285714,0.0,1.0
2011-03-10,1.4,1.48,1.38,1.48,79238,9.79999999999999,10.36,9.65999999999999,10.36,11319.7142857143,0.0,1.0
2011-03-11,1.35,1.44,1.35,1.37,71271,9.44999999999999,10.08,9.44999999999999,9.58999999999999,10181.5714285714,0.0,1.0
2011-03-14,1.36,1.42,1.31,1.35,39784,9.51999999999999,9.93999999999999,9.16999999999999,9.44999999999999,5683.42857142858,0.0,1.0
2011-03-15,1.35,1.38,1.31,1.31,26449,9.44999999999999,9.65999999999999,9.16999999999999,9.16999999999999,3778.42857142858,0.0,1.0
2011-03-16,1.27,1.38,1.25,1.36,93189,8.88999999999999,9.65999999999999,8.74999999999999,9.51999999999999,13312.7142857143,0.0,1.0
2011-03-17,1.31,1.33,1.27,1.27,24028,9.16999999999999,9.30999999999999,8.88999999999999,8.88999999999999,3432.57142857143,0.0,1.0
2011-03-18,1.31,1.37,1.28,1.33,43436,9.16999999999999,9.58999999999999,8.95999999999999,9.30999999999999,6205.14285714287,0.0,1.0
2011-03-21,1.35,1.37,1.27,1.34,25560,9.44999999999999,9.58999999999999,8.88999999999999,9.37999999999999,3651.42857142858,0.0,1.0
2011-03-22,1.41,1.41,1.3,1.37,44569,9.86999999999999,9.86999999999999,9.09999999999999,9.58999999999999,6367.00000000001,0.0,1.0
2011-03-23,1.3601,1.43,1.35,1.39,17379,9.52069999999999,10.01,9.44999999999999,9.72999999999999,2482.71428571429,0.0,1.0
2011-03-24,1.39,1.44,1.36,1.39,33450,9.72999999999999,10.08,9.51999999999999,9.72999999999999,4778.57142857143,0.0,1.0
2011-03-25,1.37,1.42,1.37,1.39,19775,9.58999999999999,9.93999999999999,9.58999999999999,9.72999999999999,2825,0.0,1.0
2011-03-28,1.4,1.44,1.38,1.3901,35486,9.79999999999999,10.08,9.65999999999999,9.73069999999999,5069.42857142858,0.0,1.0
2011-03-29,1.38,1.3824,1.37,1.38,7425,9.65999999999999,9.67679999999999,9.58999999999999,9.65999999999999,1060.71428571429,0.0,1.0
2011-03-30,1.35,1.3799,1.31,1.37,33440,9.44999999999999,9.65929999999999,9.16999999999999,9.58999999999999,4777.14285714286,0.0,1.0
2011-03-31,1.34,1.34,1.31,1.34,1800,9.37999999999999,9.37999999999999,9.16999999999999,9.37999999999999,257.142857142857,0.0,1.0
2011-04-01,1.34,1.35,1.31,1.31,3706,9.37999999999999,9.44999999999999,9.16999999999999,9.16999999999999,529.428571428572,0.0,1.0
2011-04-04,1.31,1.3399,1.31,1.33,16956,9.16999999999999,9.37929999999999,9.16999999999999,9.30999999999999,2422.28571428572,0.0,1.0
2011-04-05,1.32,1.34,1.31,1.32,14618,9.23999999999999,9.37999999999999,9.16999999999999,9.23999999999999,2088.28571428572,0.0,1.0
2011-04-06,1.35,1.35,1.34,1.34,5805,9.44999999999999,9.44999999999999,9.37999999999999,9.37999999999999,829.285714285715,0.0,1.0
2011-04-07,1.33,1.35,1.32,1.35,42600,9.30999999999999,9.44999999999999,9.23999999999999,9.44999999999999,6085.71428571429,0.0,1.0
2011-04-08,1.36,1.43,1.33,1.33,42312,9.51999999999999,10.01,9.30999999999999,9.30999999999999,6044.57142857144,0.0,1.0
2011-04-11,1.36,1.38,1.3,1.34,12202,9.51999999999999,9.65999999999999,9.09999999999999,9.37999999999999,1743.14285714286,0.0,1.0
2011-04-12,1.28,1.389,1.26,1.26,60154,8.95999999999999,9.72299999999999,8.81999999999999,8.81999999999999,8593.42857142858,0.0,1.0
2011-04-13,1.35,1.35,1.2901,1.2901,8820,9.44999999999999,9.44999999999999,9.03069999999999,9.03069999999999,1260,0.0,1.0
2011-04-14,1.32,1.35,1.3,1.34,14485,9.23999999999999,9.44999999999999,9.09999999999999,9.37999999999999,2069.28571428572,0.0,1.0
2011-04-15,1.33,1.34,1.27,1.32,35452,9.30999999999999,9.37999999999999,8.88999999999999,9.23999999999999,5064.57142857143,0.0,1.0
2011-04-18,1.3,1.3392,1.28,1.3,19918,9.09999999999999,9.37439999999999,8.95999999999999,9.09999999999999,2845.42857142857,0.0,1.0
2011-04-19,1.2899,1.32,1.28,1.3,28773,9.02929999999999,9.23999999999999,8.95999999999999,9.09999999999999,4110.42857142858,0.0,1.0
2011-04-20,1.33,1.38,1.25,1.31,132556,9.30999999999999,9.65999999999999,8.74999999999999,9.16999999999999,18936.5714285714,0.0,1.0
2011-04-21,1.28,1.36,1.27,1.35,37754,8.95999999999999,9.51999999999999,8.88999999999999,9.44999999999999,5393.42857142858,0.0,1.0
2011-04-25,1.2301,1.2594,1.2,1.2,99337,8.61069999999999,8.81579999999999,8.39999999999999,8.39999999999999,14191,0.0,1.0
2011-04-26,1.25,1.3,1.22,1.22,18100,8.74999999999999,9.09999999999999,8.53999999999999,8.53999999999999,2585.71428571429,0.0,1.0
2011-04-27,1.26,1.3,1.25,1.25,10052,8.81999999999999,9.09999999999999,8.74999999999999,8.74999999999999,1436,0.0,1.0
2011-04-28,1.23,1.3,1.2,1.25,21938,8.60999999999999,9.09999999999999,8.39999999999999,8.74999999999999,3134,0.0,1.0
2011-04-29,1.23,1.29,1.21,1.24,15786,8.60999999999999,9.02999999999999,8.46999999999999,8.67999999999999,2255.14285714286,0.0,1.0
2011-05-02,1.25,1.29,1.244,1.25,28820,8.74999999999999,9.02999999999999,8.70799999999999,8.74999999999999,4117.14285714286,0.0,1.0
2011-05-03,1.28,1.3,1.24,1.24,21684,8.95999999999999,9.09999999999999,8.67999999999999,8.67999999999999,3097.71428571429,0.0,1.0
2011-05-04,1.24,1.28,1.23,1.28,42225,8.67999999999999,8.95999999999999,8.60999999999999,8.95999999999999,6032.14285714286,0.0,1.0
2011-05-05,1.24,1.246,1.23,1.24,91881,8.67999999999999,8.72199999999999,8.60999999999999,8.67999999999999,13125.8571428572,0.0,1.0
2011-05-06,1.28,1.3,1.25,1.26,26526,8.95999999999999,9.09999999999999,8.74999999999999,8.81999999999999,3789.42857142858,0.0,1.0
2011-05-09,1.2824,1.3,1.25,1.29,14440,8.97679999999999,9.09999999999999,8.74999999999999,9.02999999999999,2062.85714285714,0.0,1.0
2011-05-10,1.26,1.3,1.26,1.29,12358,8.81999999999999,9.09999999999999,8.81999999999999,9.02999999999999,1765.42857142857,0.0,1.0
2011-05-11,1.22,1.2801,1.21,1.26,14195,8.53999999999999,8.96069999999999,8.46999999999999,8.81999999999999,2027.85714285715,0.0,1.0
2011-05-12,1.22,1.28,1.17,1.22,6500,8.53999999999999,8.95999999999999,8.18999999999999,8.53999999999999,928.57142857143,0.0,1.0
2011-05-13,1.2199,1.23,1.17,1.23,19633,8.53929999999999,8.60999999999999,8.18999999999999,8.60999999999999,2804.71428571429,0.0,1.0
2011-05-16,1.17,1.24,1.17,1.24,11050,8.18999999999999,8.67999999999999,8.18999999999999,8.67999999999999,1578.57142857143,0.0,1.0
2011-05-17,1.2,1.219,1.17,1.17,12835,8.39999999999999,8.53299999999999,8.18999999999999,8.18999999999999,1833.57142857143,0.0,1.0
2011-05-18,1.24,1.24,1.17,1.2,11283,8.67999999999999,8.67999999999999,8.18999999999999,8.39999999999999,1611.85714285714,0.0,1.0
2011-05-19,1.25,1.28,1.23,1.25,11344,8.74999999999999,8.95999999999999,8.60999999999999,8.74999999999999,1620.57142857143,0.0,1.0
2011-05-20,1.25,1.27,1.16,1.24,25284,8.74999999999999,8.88999999999999,8.11999999999999,8.67999999999999,3612,0.0,1.0
2011-05-23,1.2,1.2565,1.18,1.23,17283,8.39999999999999,8.79549999999999,8.25999999999999,8.60999999999999,2469,0.0,1.0
2011-05-24,1.2,1.25,1.2,1.21,11990,8.39999999999999,8.74999999999999,8.39999999999999,8.46999999999999,1712.85714285714,0.0,1.0
2011-05-25,1.1301,1.2,1.12,1.19,47640,7.91069999999999,8.39999999999999,7.83999999999999,8.32999999999999,6805.7142857143,0.0,1.0
2011-05-26,1.11,1.15,1.02,1.1,157438,7.76999999999999,8.04999999999999,7.13999999999999,7.69999999999999,22491.1428571429,0.0,1.0
2011-05-27,1.11,1.11,1.06,1.11,34714,7.76999999999999,7.76999999999999,7.41999999999999,7.76999999999999,4959.14285714286,0.0,1.0
2011-05-31,1.13,1.16,1.0924,1.11,49420,7.90999999999999,8.11999999999999,7.64679999999999,7.76999999999999,7060.00000000001,0.0,1.0
2011-06-01,1.03,1.1125,1.03,1.1118,78623,7.20999999999999,7.78749999999999,7.20999999999999,7.78259999999999,11231.8571428572,0.0,1.0
2011-06-02,1.06,1.09,1.03,1.03,17650,7.41999999999999,7.62999999999999,7.20999999999999,7.20999999999999,2521.42857142857,0.0,1.0
2011-06-03,1.04,1.069,0.9999,1.04,65863,7.27999999999999,7.48299999999999,6.99929999999999,7.27999999999999,9409.00000000001,0.0,1.0
2011-06-06,0.99,1.03,0.99,1.01,43843,6.92999999999999,7.20999999999999,6.92999999999999,7.06999999999999,6263.28571428572,0.0,1.0
2011-06-07,1.0,1.02,0.98,0.98,42553,6.99999999999999,7.13999999999999,6.85999999999999,6.85999999999999,6079.00000000001,0.0,1.0
2011-06-08,0.98,1.0001,0.98,1.0,14997,6.85999999999999,7.00069999999999,6.85999999999999,6.99999999999999,2142.42857142857,0.0,1.0
2011-06-09,1.01,1.02,0.953,0.97,59860,7.06999999999999,7.13999999999999,6.67099999999999,6.78999999999999,8551.42857142858,0.0,1.0
2011-06-10,0.977,0.98,0.95,0.95,36855,6.83899999999999,6.85999999999999,6.64999999999999,6.64999999999999,5265.00000000001,0.0,1.0
2011-06-13,0.95,0.9699,0.95,0.9613,19023,6.64999999999999,6.78929999999999,6.64999999999999,6.72909999999999,2717.57142857143,0.0,1.0
2011-06-14,0.95,0.96,0.95,0.95,17500,6.64999999999999,6.71999999999999,6.64999999999999,6.64999999999999,2500,0.0,1.0
2011-06-15,0.95,0.98,0.92,0.94,15494,6.64999999999999,6.85999999999999,6.43999999999999,6.57999999999999,2213.42857142857,0.0,1.0
2011-06-16,0.94,0.97,0.91,0.9512,9401,6.57999999999999,6.78999999999999,6.36999999999999,6.65839999999999,1343,0.0,1.0
2011-06-17,0.97,0.97,0.93,0.94,6904,6.78999999999999,6.78999999999999,6.50999999999999,6.57999999999999,986.285714285716,0.0,1.0
2011-06-20,0.93,0.96,0.913,0.96,16340,6.50999999999999,6.71999999999999,6.39099999999999,6.71999999999999,2334.28571428572,0.0,1.0
2011-06-21,0.93,0.96,0.93,0.96,7799,6.50999999999999,6.71999999999999,6.50999999999999,6.71999999999999,1114.14285714286,0.0,1.0
2011-06-22,0.92,0.9405,0.92,0.93,5907,6.43999999999999,6.58349999999999,6.43999999999999,6.50999999999999,843.857142857144,0.0,1.0
2011-06-23,0.94,0.95,0.9,0.92,40700,6.57999999999999,6.64999999999999,6.29999999999999,6.43999999999999,5814.28571428572,0.0,1.0
2011-06-24,1.02,1.03,0.95,0.95,21448,7.13999999999999,7.20999999999999,6.64999999999999,6.64999999999999,3064,0.0,1.0
2011-06-27,0.98,1.02,0.98,1.02,10255,6.85999999999999,7.13999999999999,6.85999999999999,7.13999999999999,1465,0.0,1.0
2011-06-28,1.01,1.03,0.98,1.01,23694,7.06999999999999,7.20999999999999,6.85999999999999,7.06999999999999,3384.85714285715,0.0,1.0
2011-06-29,1.21,1.23,0.9999,1.0,116774,8.46999999999999,8.60999999999999,6.99929999999999,6.99999999999999,16682,0.0,1.0
2011-06-30,1.15,1.2,1.1201,1.2,15715,8.04999999999999,8.39999999999999,7.84069999999999,8.39999999999999,2245,0.0,1.0
2011-07-01,1.12,1.17,1.11,1.14,21928,7.83999999999999,8.18999999999999,7.76999999999999,7.97999999999999,3132.57142857143,0.0,1.0
2011-07-05,1.11,1.2,1.11,1.18,6154,7.76999999999999,8.39999999999999,7.76999999999999,8.25999999999999,879.142857142858,0.0,1.0
2011-07-06,1.12,1.12,1.11,1.12,5400,7.83999999999999,7.83999999999999,7.76999999999999,7.83999999999999,771.428571428572,0.0,1.0
2011-07-07,1.13,1.1672,1.11,1.12,11093,7.90999999999999,8.17039999999999,7.76999999999999,7.83999999999999,1584.71428571429,0.0,1.0
2011-07-08,1.1,1.12,1.1,1.12,8765,7.69999999999999,7.83999999999999,7.69999999999999,7.83999999999999,1252.14285714286,0.0,1.0
2011-07-11,1.12,1.122,1.1,1.1,12350,7.83999999999999,7.85399999999999,7.69999999999999,7.69999999999999,1764.28571428572,0.0,1.0
2011-07-12,1.1401,1.21,1.1,1.1,24725,7.98069999999999,8.46999999999999,7.69999999999999,7.69999999999999,3532.14285714286,0.0,1.0
2011-07-13,1.26,1.59,1.13,1.13,848533,8.81999999999999,11.13,7.90999999999999,7.90999999999999,121219,0.0,1.0
2011-07-14,1.28,1.28,1.17,1.25,122718,8.95999999999999,8.95999999999999,8.18999999999999,8.74999999999999,17531.1428571429,0.0,1.0
2011-07-15,1.35,1.44,1.22,1.27,99738,9.44999999999999,10.08,8.53999999999999,8.88999999999999,14248.2857142857,0.0,1.0
2011-07-18,1.25,1.36,1.23,1.35,104925,8.74999999999999,9.51999999999999,8.60999999999999,9.44999999999999,14989.2857142857,0.0,1.0
2011-07-19,1.3,1.39,1.28,1.28,98087,9.09999999999999,9.72999999999999,8.95999999999999,8.95999999999999,14012.4285714286,0.0,1.0
2011-07-20,1.3,1.39,1.25,1.32,36892,9.09999999999999,9.72999999999999,8.74999999999999,9.23999999999999,5270.28571428572,0.0,1.0
2011-07-21,1.3,1.34,1.25,1.27,31498,9.09999999999999,9.37999999999999,8.74999999999999,8.88999999999999,4499.71428571429,0.0,1.0
2011-07-22,1.25,1.29,1.22,1.29,46894,8.74999999999999,9.02999999999999,8.53999999999999,9.02999999999999,6699.14285714287,0.0,1.0
2011-07-25,1.21,1.2408,1.2,1.24,36712,8.46999999999999,8.68559999999999,8.39999999999999,8.67999999999999,5244.57142857143,0.0,1.0
2011-07-26,1.32,1.48,1.31,1.32,188784,9.23999999999999,10.36,9.16999999999999,9.23999999999999,26969.1428571429,0.0,1.0
2011-07-27,1.29,1.35,1.26,1.35,44996,9.02999999999999,9.44999999999999,8.81999999999999,9.44999999999999,6428.00000000001,0.0,1.0
2011-07-28,1.24,1.35,1.23,1.25,63285,8.67999999999999,9.44999999999999,8.60999999999999,8.74999999999999,9040.7142857143,0.0,1.0
2011-07-29,1.24,1.27,1.23,1.23,13509,8.67999999999999,8.88999999999999,8.60999999999999,8.60999999999999,1929.85714285714,0.0,1.0
2011-08-01,1.22,1.28,1.17,1.28,42395,8.53999999999999,8.95999999999999,8.18999999999999,8.95999999999999,6056.42857142858,0.0,1.0
2011-08-02,1.19,1.2185,1.18,1.21,12561,8.32999999999999,8.52949999999999,8.25999999999999,8.46999999999999,1794.42857142857,0.0,1.0
2011-08-03,1.18,1.2,1.17,1.18,10565,8.25999999999999,8.39999999999999,8.18999999999999,8.25999999999999,1509.28571428572,0.0,1.0
2011-08-04,1.08,1.18,1.08,1.17,54560,7.55999999999999,8.25999999999999,7.55999999999999,8.18999999999999,7794.28571428573,0.0,1.0
2011-08-05,1.11,1.23,1.0,1.05,69360,7.76999999999999,8.60999999999999,6.99999999999999,7.34999999999999,9908.57142857144,0.0,1.0
2011-08-08,0.99,1.16,0.981,1.03,65393,6.92999999999999,8.11999999999999,6.86699999999999,7.20999999999999,9341.85714285716,0.0,1.0
2011-08-09,1.0,1.1592,0.95,0.97,32289,6.99999999999999,8.11439999999999,6.64999999999999,6.78999999999999,4612.71428571429,0.0,1.0
2011-08-10,1.06,1.11,1.02,1.03,39770,7.41999999999999,7.76999999999999,7.13999999999999,7.20999999999999,5681.42857142858,0.0,1.0
2011-08-11,1.08,1.1099,1.05,1.05,10233,7.55999999999999,7.76929999999999,7.34999999999999,7.34999999999999,1461.85714285714,0.0,1.0
2011-08-12,1.13,1.2,1.05,1.05,45430,7.90999999999999,8.39999999999999,7.34999999999999,7.34999999999999,6490.00000000001,0.0,1.0
2011-08-15,1.19,1.28,1.01,1.23,91138,8.32999999999999,8.95999999999999,7.06999999999999,8.60999999999999,13019.7142857143,0.0,1.0
2011-08-16,1.1,1.17,1.06,1.17,3908,7.69999999999999,8.18999999999999,7.41999999999999,8.18999999999999,558.285714285715,0.0,1.0
2011-08-17,1.09,1.17,1.05,1.12,39053,7.62999999999999,8.18999999999999,7.34999999999999,7.83999999999999,5579.00000000001,0.0,1.0
2011-08-18,1.0299,1.07,1.01,1.05,49000,7.20929999999999,7.48999999999999,7.06999999999999,7.34999999999999,7000.00000000001,0.0,1.0
2011-08-19,1.08,1.19,1.03,1.19,45860,7.55999999999999,8.32999999999999,7.20999999999999,8.32999999999999,6551.42857142858,0.0,1.0
2011-08-22,1.04,1.1,1.04,1.08,24760,7.27999999999999,7.69999999999999,7.27999999999999,7.55999999999999,3537.14285714286,0.0,1.0
2011-08-23,1.09,1.1,1.04,1.08,25099,7.62999999999999,7.69999999999999,7.27999999999999,7.55999999999999,3585.57142857143,0.0,1.0
2011-08-24,1.0572,1.0995,1.05,1.08,4835,7.40039999999999,7.69649999999999,7.34999999999999,7.55999999999999,690.714285714287,0.0,1.0
2011-08-25,1.08,1.1,1.04,1.1,18940,7.55999999999999,7.69999999999999,7.27999999999999,7.69999999999999,2705.71428571429,0.0,1.0
2011-08-26,1.03,1.05,1.01,1.04,26433,7.20999999999999,7.34999999999999,7.06999999999999,7.27999999999999,3776.14285714286,0.0,1.0
2011-08-29,1.12,1.15,1.02,1.07,56617,7.83999999999999,8.04999999999999,7.13999999999999,7.48999999999999,8088.14285714287,0.0,1.0
2011-08-30,1.15,1.17,1.0501,1.0501,3820,8.04999999999999,8.18999999999999,7.35069999999999,7.35069999999999,545.714285714286,0.0,1.0
2011-08-31,1.0899,1.1225,1.05,1.1225,14149,7.62929999999999,7.85749999999999,7.34999999999999,7.85749999999999,2021.28571428572,0.0,1.0
2011-09-01,1.12,1.12,1.04,1.05,41447,7.83999999999999,7.83999999999999,7.27999999999999,7.34999999999999,5921.00000000001,0.0,1.0
2011-09-02,1.05,1.11,1.0262,1.11,9520,7.34999999999999,7.76999999999999,7.18339999999999,7.76999999999999,1360,0.0,1.0
2011-09-06,1.02,1.04,1.0,1.03,20433,7.13999999999999,7.27999999999999,6.99999999999999,7.20999999999999,2919,0.0,1.0
2011-09-07,1.07,1.07,1.02,1.0205,2780,7.48999999999999,7.48999999999999,7.13999999999999,7.14349999999999,397.142857142858,0.0,1.0
2011-09-08,1.04,1.07,1.03,1.06,3370,7.27999999999999,7.48999999999999,7.20999999999999,7.41999999999999,481.428571428572,0.0,1.0
2011-09-09,1.02,1.0326,1.0,1.01,1600,7.13999999999999,7.22819999999999,6.99999999999999,7.06999999999999,228.571428571429,0.0,1.0
2011-09-12,1.02,1.03,1.0,1.0,9011,7.13999999999999,7.20999999999999,6.99999999999999,6.99999999999999,1287.28571428572,0.0,1.0
2011-09-13,1.03,1.03,1.0,1.03,1100,7.20999999999999,7.20999999999999,6.99999999999999,7.20999999999999,157.142857142857,0.0,1.0
2011-09-14,0.98,1.03,0.931,1.03,46462,6.85999999999999,7.20999999999999,6.51699999999999,7.20999999999999,6637.42857142858,0.0,1.0
2011-09-15,1.05,1.06,0.96,1.0,133156,7.34999999999999,7.41999999999999,6.71999999999999,6.99999999999999,19022.2857142857,0.0,1.0
2011-09-16,1.06,1.072,1.0,1.06,26715,7.41999999999999,7.50399999999999,6.99999999999999,7.41999999999999,3816.42857142858,0.0,1.0
2011-09-19,1.0,1.02,0.96,0.99,22302,6.99999999999999,7.13999999999999,6.71999999999999,6.92999999999999,3186,0.0,1.0
2011-09-20,0.935,1.0479,0.935,1.0479,21959,6.54499999999999,7.33529999999999,6.54499999999999,7.33529999999999,3137,0.0,1.0
2011-09-21,1.0,1.04,0.9501,1.03,6750,6.99999999999999,7.27999999999999,6.65069999999999,7.20999999999999,964.285714285716,0.0,1.0
2011-09-22,0.97,1.05,0.92,0.92,81240,6.78999999999999,7.34999999999999,6.43999999999999,6.43999999999999,11605.7142857143,0.0,1.0
2011-09-23,0.9649,0.98,0.86,0.95,34351,6.75429999999999,6.85999999999999,6.01999999999999,6.64999999999999,4907.28571428572,0.0,1.0
2011-09-26,1.0,1.0,0.9,0.96,25704,6.99999999999999,6.99999999999999,6.29999999999999,6.71999999999999,3672.00000000001,0.0,1.0
2011-09-27,0.92,1.0,0.91,1.0,46269,6.43999999999999,6.99999999999999,6.36999999999999,6.99999999999999,6609.85714285715,0.0,1.0
2011-09-28,0.92,0.98,0.92,0.98,12288,6.43999999999999,6.85999999999999,6.43999999999999,6.85999999999999,1755.42857142857,0.0,1.0
2011-09-29,0.92,0.9501,0.92,0.95,14450,6.43999999999999,6.65069999999999,6.43999999999999,6.64999999999999,2064.28571428572,0.0,1.0
2011-09-30,0.93,0.95,0.92,0.92,27620,6.50999999999999,6.64999999999999,6.43999999999999,6.43999999999999,3945.71428571429,0.0,1.0
2011-10-03,0.92,0.93,0.92,0.92,15486,6.43999999999999,6.50999999999999,6.43999999999999,6.43999999999999,2212.28571428572,0.0,1.0
2011-10-04,0.9204,0.96,0.92,0.92,49460,6.44279999999999,6.71999999999999,6.43999999999999,6.43999999999999,7065.7142857143,0.0,1.0
2011-10-05,0.9201,0.93,0.92,0.9224,24034,6.44069999999999,6.50999999999999,6.43999999999999,6.45679999999999,3433.42857142858,0.0,1.0
2011-10-06,0.92,0.99,0.92,0.94,7217,6.43999999999999,6.92999999999999,6.43999999999999,6.57999999999999,1031,0.0,1.0
2011-10-07,0.9301,0.9419,0.9219,0.93,3200,6.51069999999999,6.59329999999999,6.45329999999999,6.50999999999999,457.142857142858,0.0,1.0
2011-10-10,0.93,0.97,0.93,0.9499,21600,6.50999999999999,6.78999999999999,6.50999999999999,6.64929999999999,3085.71428571429,0.0,1.0
2011-10-11,0.94,0.99,0.9205,0.95,14970,6.57999999999999,6.92999999999999,6.44349999999999,6.64999999999999,2138.57142857143,0.0,1.0
2011-10-12,0.933,0.933,0.92,0.9305,13400,6.53099999999999,6.53099999999999,6.43999999999999,6.51349999999999,1914.28571428572,0.0,1.0
2011-10-13,0.9563,0.9563,0.95,0.95,1900,6.69409999999999,6.69409999999999,6.64999999999999,6.64999999999999,271.428571428572,0.0,1.0
2011-10-14,0.95,0.95,0.9125,0.95,3301,6.64999999999999,6.64999999999999,6.38749999999999,6.64999999999999,471.571428571429,0.0,1.0
2011-10-17,0.91,0.931,0.91,0.931,13700,6.36999999999999,6.51699999999999,6.36999999999999,6.51699999999999,1957.14285714286,0.0,1.0
2011-10-18,0.96,1.0,0.914,0.95,43045,6.71999999999999,6.99999999999999,6.39799999999999,6.64999999999999,6149.28571428572,0.0,1.0
2011-10-19,0.95,0.95,0.91,0.914,13900,6.64999999999999,6.64999999999999,6.36999999999999,6.39799999999999,1985.71428571429,0.0,1.0
2011-10-20,0.93,0.93,0.92,0.92,6800,6.50999999999999,6.50999999999999,6.43999999999999,6.43999999999999,971.428571428573,0.0,1.0
2011-10-21,0.93,0.98,0.922,0.96,25345,6.50999999999999,6.85999999999999,6.45399999999999,6.71999999999999,3620.71428571429,0.0,1.0
2011-10-24,0.94,0.95,0.91,0.94,59900,6.57999999999999,6.64999999999999,6.36999999999999,6.57999999999999,8557.14285714287,0.0,1.0
2011-10-25,0.912,0.94,0.91,0.92,10899,6.38399999999999,6.57999999999999,6.36999999999999,6.43999999999999,1557,0.0,1.0
2011-10-26,0.9137,0.955,0.9125,0.952,2410,6.39589999999999,6.68499999999999,6.38749999999999,6.66399999999999,344.285714285715,0.0,1.0
2011-10-27,0.96,0.98,0.913,0.94,46902,6.71999999999999,6.85999999999999,6.39099999999999,6.57999999999999,6700.28571428572,0.0,1.0
2011-10-28,0.95,0.98,0.94,0.97,5000,6.64999999999999,6.85999999999999,6.57999999999999,6.78999999999999,714.285714285715,0.0,1.0
2011-10-31,1.17,1.22,0.94,0.94,205220,8.18999999999999,8.53999999999999,6.57999999999999,6.57999999999999,29317.1428571429,0.0,1.0
2011-11-01,1.14,1.14,1.07,1.11,97409,7.97999999999999,7.97999999999999,7.48999999999999,7.76999999999999,13915.5714285714,0.0,1.0
2011-11-02,1.04,1.13,1.02,1.13,89315,7.27999999999999,7.90999999999999,7.13999999999999,7.90999999999999,12759.2857142857,0.0,1.0
2011-11-03,1.03,1.1,1.03,1.06,21757,7.20999999999999,7.69999999999999,7.20999999999999,7.41999999999999,3108.14285714286,0.0,1.0
2011-11-04,1.0605,1.11,1.0605,1.11,9800,7.42349999999999,7.76999999999999,7.42349999999999,7.76999999999999,1400,0.0,1.0
2011-11-07,1.04,1.08,1.04,1.04,38656,7.27999999999999,7.55999999999999,7.27999999999999,7.27999999999999,5522.28571428572,0.0,1.0
2011-11-08,1.06,1.0899,1.06,1.0899,2800,7.41999999999999,7.62929999999999,7.41999999999999,7.62929999999999,400.000000000001,0.0,1.0
2011-11-09,1.0701,1.099,1.04,1.04,14650,7.49069999999999,7.69299999999999,7.27999999999999,7.27999999999999,2092.85714285715,0.0,1.0
2011-11-10,1.04,1.054,1.04,1.05,2600,7.27999999999999,7.37799999999999,7.27999999999999,7.34999999999999,371.428571428572,0.0,1.0
2011-11-11,1.07,1.07,1.04,1.04,12564,7.48999999999999,7.48999999999999,7.27999999999999,7.27999999999999,1794.85714285715,0.0,1.0
2011-11-14,1.04,1.09,1.04,1.09,10094,7.27999999999999,7.62999999999999,7.27999999999999,7.62999999999999,1442,0.0,1.0
2011-11-15,1.07,1.11,1.0575,1.0999,33822,7.48999999999999,7.76999999999999,7.40249999999999,7.69929999999999,4831.71428571429,0.0,1.0
2011-11-16,1.05,1.13,1.04,1.09,33506,7.34999999999999,7.90999999999999,7.27999999999999,7.62999999999999,4786.57142857144,0.0,1.0
2011-11-17,1.04,1.1,1.04,1.06,42711,7.27999999999999,7.69999999999999,7.27999999999999,7.41999999999999,6101.57142857144,0.0,1.0
2011-11-18,1.09,1.09,1.05,1.05,6500,7.62999999999999,7.62999999999999,7.34999999999999,7.34999999999999,928.57142857143,0.0,1.0
2011-11-21,1.04,1.07,1.04,1.07,13728,7.27999999999999,7.48999999999999,7.27999999999999,7.48999999999999,1961.14285714286,0.0,1.0
2011-11-22,1.04,1.04,1.04,1.04,0,7.27999999999999,7.27999999999999,7.27999999999999,7.27999999999999,0,0.0,1.0
2011-11-23,1.04,1.08,1.04,1.05,52544,7.27999999999999,7.55999999999999,7.27999999999999,7.34999999999999,7506.28571428573,0.0,1.0
2011-11-25,1.0495,1.0495,1.04,1.04,1900,7.34649999999999,7.34649999999999,7.27999999999999,7.27999999999999,271.428571428572,0.0,1.0
2011-11-28,1.05,1.0801,1.0401,1.05,16775,7.34999999999999,7.56069999999999,7.28069999999999,7.34999999999999,2396.42857142858,0.0,1.0
2011-11-29,1.08,1.1,1.05,1.0501,13536,7.55999999999999,7.69999999999999,7.34999999999999,7.35069999999999,1933.71428571429,0.0,1.0
2011-11-30,1.07,1.1,1.06,1.1,12395,7.48999999999999,7.69999999999999,7.41999999999999,7.69999999999999,1770.71428571429,0.0,1.0
2011-12-01,1.05,1.08,1.05,1.06,29350,7.34999999999999,7.55999999999999,7.34999999999999,7.41999999999999,4192.85714285715,0.0,1.0
2011-12-02,1.05,1.08,1.05,1.05,8500,7.34999999999999,7.55999999999999,7.34999999999999,7.34999999999999,1214.28571428572,0.0,1.0
2011-12-05,1.05,1.08,1.05,1.07,19762,7.34999999999999,7.55999999999999,7.34999999999999,7.48999999999999,2823.14285714286,0.0,1.0
2011-12-06,1.0508,1.06,1.05,1.06,4200,7.35559999999999,7.41999999999999,7.34999999999999,7.41999999999999,600.000000000001,0.0,1.0
2011-12-07,1.0601,1.07,1.05,1.05,4832,7.42069999999999,7.48999999999999,7.34999999999999,7.34999999999999,690.285714285715,0.0,1.0
2011-12-08,1.061,1.1,1.06,1.1,31300,7.42699999999999,7.69999999999999,7.41999999999999,7.69999999999999,4471.42857142858,0.0,1.0
2011-12-09,1.076,1.09,1.06,1.09,6351,7.53199999999999,7.62999999999999,7.41999999999999,7.62999999999999,907.285714285715,0.0,1.0
2011-12-12,1.1198,1.12,1.06,1.08,29103,7.83859999999999,7.83999999999999,7.41999999999999,7.55999999999999,4157.57142857143,0.0,1.0
2011-12-13,1.07,1.1196,1.06,1.1196,10427,7.48999999999999,7.83719999999999,7.41999999999999,7.83719999999999,1489.57142857143,0.0,1.0
2011-12-14,1.06,1.1,1.06,1.1,11199,7.41999999999999,7.69999999999999,7.41999999999999,7.69999999999999,1599.85714285714,0.0,1.0
2011-12-15,1.06,1.1,1.06,1.07,16189,7.41999999999999,7.69999999999999,7.41999999999999,7.48999999999999,2312.71428571429,0.0,1.0
2011-12-16,1.06,1.08,1.06,1.07,14632,7.41999999999999,7.55999999999999,7.41999999999999,7.48999999999999,2090.28571428572,0.0,1.0
2011-12-19,1.06,1.07,1.06,1.06,24147,7.41999999999999,7.48999999999999,7.41999999999999,7.41999999999999,3449.57142857143,0.0,1.0
2011-12-20,1.07,1.12,1.06,1.06,27824,7.48999999999999,7.83999999999999,7.41999999999999,7.41999999999999,3974.85714285715,0.0,1.0
2011-12-21,1.07,1.11,1.06,1.1,16279,7.48999999999999,7.76999999999999,7.41999999999999,7.69999999999999,2325.57142857143,0.0,1.0
2011-12-22,1.06,1.075,1.06,1.07,4220,7.41999999999999,7.52499999999999,7.41999999999999,7.48999999999999,602.857142857144,0.0,1.0
2011-12-23,1.0635,1.0701,1.06,1.06,5070,7.44449999999999,7.49069999999999,7.41999999999999,7.41999999999999,724.285714285715,0.0,1.0
2011-12-27,1.05,1.11,1.03,1.0796,29857,7.34999999999999,7.76999999999999,7.20999999999999,7.55719999999999,4265.28571428572,0.0,1.0
2011-12-28,1.02,1.0499,1.02,1.04,9442,7.13999999999999,7.34929999999999,7.13999999999999,7.27999999999999,1348.85714285714,0.0,1.0
2011-12-29,1.09,1.11,1.01,1.03,20730,7.62999999999999,7.76999999999999,7.06999999999999,7.20999999999999,2961.42857142858,0.0,1.0
2011-12-30,1.097,1.13,1.02,1.07,48704,7.67899999999999,7.90999999999999,7.13999999999999,7.48999999999999,6957.71428571429,0.0,1.0
2012-01-03,1.14,1.147,1.08,1.08,28504,7.97999999999999,8.02899999999999,7.55999999999999,7.55999999999999,4072,0.0,1.0
2012-01-04,1.12,1.14,1.1001,1.14,6520,7.83999999999999,7.97999999999999,7.70069999999999,7.97999999999999,931.428571428573,0.0,1.0
2012-01-05,1.16,1.2,1.12,1.1206,12859,8.11999999999999,8.39999999999999,7.83999999999999,7.84419999999999,1837,0.0,1.0
2012-01-06,1.33,1.43,1.1701,1.18,146104,9.30999999999999,10.01,8.19069999999999,8.25999999999999,20872,0.0,1.0
2012-01-09,1.32,1.32,1.2,1.31,32194,9.23999999999999,9.23999999999999,8.39999999999999,9.16999999999999,4599.14285714286,0.0,1.0
2012-01-10,1.37,1.42,1.32,1.32,62693,9.58999999999999,9.93999999999999,9.23999999999999,9.23999999999999,8956.14285714287,0.0,1.0
2012-01-11,1.36,1.46,1.36,1.37,38932,9.51999999999999,10.22,9.51999999999999,9.58999999999999,5561.71428571429,0.0,1.0
2012-01-12,1.4024,1.48,1.35,1.4,58854,9.81679999999999,10.36,9.44999999999999,9.79999999999999,8407.7142857143,0.0,1.0
2012-01-13,1.41,1.53,1.4,1.43,45667,9.86999999999999,10.71,9.79999999999999,10.01,6523.85714285715,0.0,1.0
2012-01-17,1.58,1.65,1.47,1.48,173650,11.06,11.55,10.29,10.36,24807.1428571429,0.0,1.0
2012-01-18,1.65,1.7,1.54,1.54,175742,11.55,11.9,10.78,10.78,25106,0.0,1.0
2012-01-19,1.789,1.86,1.69,1.7,174960,12.523,13.02,11.83,11.9,24994.2857142857,0.0,1.0
2012-01-20,1.6,1.85,1.6,1.76,104723,11.2,12.95,11.2,12.32,14960.4285714286,0.0,1.0
2012-01-23,1.7,1.71,1.61,1.67,31536,11.9,11.97,11.27,11.69,4505.14285714286,0.0,1.0
2012-01-24,1.75,1.76,1.6,1.74,58170,12.25,12.32,11.2,12.18,8310,0.0,1.0
2012-01-25,1.77,1.81,1.71,1.75,36961,12.39,12.67,11.97,12.25,5280.14285714286,0.0,1.0
2012-01-26,1.71,1.81,1.699,1.8,69270,11.97,12.67,11.893,12.6,9895.71428571428,0.0,1.0
2012-01-27,1.73,1.75,1.6,1.74,61517,12.11,12.25,11.2,12.18,8788.14285714286,0.0,1.0
2012-01-30,1.65,1.745,1.57,1.73,39877,11.55,12.215,10.99,12.11,5696.71428571429,0.0,1.0
2012-01-31,1.48,1.66,1.44,1.66,131661,10.36,11.62,10.08,11.62,18808.7142857143,0.0,1.0
2012-02-01,1.49,1.52,1.4401,1.49,45328,10.43,10.64,10.0807,10.43,6475.42857142857,0.0,1.0
2012-02-02,1.46,1.5,1.45,1.49,40415,10.22,10.5,10.15,10.43,5773.57142857143,0.0,1.0
2012-02-03,1.62,1.64,1.46,1.46,71271,11.34,11.48,10.22,10.22,10181.5714285714,0.0,1.0
2012-02-06,1.56,1.6768,1.52,1.57,30179,10.92,11.7376,10.64,10.99,4311.28571428571,0.0,1.0
2012-02-07,1.65,1.65,1.56,1.59,16400,11.55,11.55,10.92,11.13,2342.85714285714,0.0,1.0
2012-02-08,1.75,1.76,1.65,1.67,42120,12.25,12.32,11.55,11.69,6017.14285714286,0.0,1.0
2012-02-09,1.7,1.75,1.61,1.75,14977,11.9,12.25,11.27,12.25,2139.57142857143,0.0,1.0
2012-02-10,1.68,1.74,1.6,1.7,24095,11.76,12.18,11.2,11.9,3442.14285714286,0.0,1.0
2012-02-13,1.62,1.68,1.61,1.68,18943,11.34,11.76,11.27,11.76,2706.14285714286,0.0,1.0
2012-02-14,1.57,1.6212,1.57,1.59,28432,10.99,11.3484,10.99,11.13,4061.71428571429,0.0,1.0
2012-02-15,1.55,1.68,1.55,1.62,35419,10.85,11.76,10.85,11.34,5059.85714285714,0.0,1.0
2012-02-16,1.58,1.68,1.52,1.59,14421,11.06,11.76,10.64,11.13,2060.14285714286,0.0,1.0
2012-02-17,1.75,1.75,1.55,1.58,53699,12.25,12.25,10.85,11.06,7671.28571428571,0.0,1.0
2012-02-21,1.66,1.71,1.63,1.71,40736,11.62,11.97,11.41,11.97,5819.42857142857,0.0,1.0
2012-02-22,1.65,1.69,1.6,1.66,11492,11.55,11.83,11.2,11.62,1641.71428571429,0.0,1.0
2012-02-23,1.6,1.65,1.55,1.61,30764,11.2,11.55,10.85,11.27,4394.85714285714,0.0,1.0
2012-02-24,1.58,1.66,1.565,1.57,28420,11.06,11.62,10.955,10.99,4060,0.0,1.0
2012-02-27,1.65,1.68,1.57,1.5711,15927,11.55,11.76,10.99,10.9977,2275.28571428571,0.0,1.0
2012-02-28,1.67,1.69,1.67,1.67,1470,11.69,11.83,11.69,11.69,210,0.0,1.0
2012-02-29,1.68,1.68,1.64,1.68,2075,11.76,11.76,11.48,11.76,296.428571428571,0.0,1.0
2012-03-01,1.71,1.71,1.6101,1.7,21031,11.97,11.97,11.2707,11.9,3004.42857142857,0.0,1.0
2012-03-02,1.71,1.71,1.63,1.69,12833,11.97,11.97,11.41,11.83,1833.28571428571,0.0,1.0
2012-03-05,1.65,1.72,1.6401,1.72,8241,11.55,12.04,11.4807,12.04,1177.28571428571,0.0,1.0
2012-03-06,1.58,1.65,1.58,1.64,39495,11.06,11.55,11.06,11.48,5642.14285714286,0.0,1.0
2012-03-07,1.59,1.6,1.576,1.6,8050,11.13,11.2,11.032,11.2,1150,0.0,1.0
2012-03-08,1.7,1.75,1.58,1.58,91712,11.9,12.25,11.06,11.06,13101.7142857143,0.0,1.0
2012-03-09,1.67,1.82,1.56,1.7,126870,11.69,12.74,10.92,11.9,18124.2857142857,0.0,1.0
2012-03-12,1.82,1.83,1.67,1.67,50720,12.74,12.81,11.69,11.69,7245.71428571429,0.0,1.0
2012-03-13,1.97,2.029,1.81,1.82,210595,13.79,14.203,12.67,12.74,30085,0.0,1.0
2012-03-14,1.84,2.01,1.82,2.0,71390,12.88,14.07,12.74,14.0,10198.5714285714,0.0,1.0
2012-03-15,1.87,1.97,1.84,1.89,54789,13.09,13.79,12.88,13.23,7827,0.0,1.0
2012-03-16,1.85,1.85,1.75,1.81,81379,12.95,12.95,12.25,12.67,11625.5714285714,0.0,1.0
2012-03-19,1.844,1.85,1.78,1.81,40680,12.908,12.95,12.46,12.67,5811.42857142857,0.0,1.0
2012-03-20,1.84,1.85,1.8,1.8,15217,12.88,12.95,12.6,12.6,2173.85714285714,0.0,1.0
2012-03-21,1.91,1.92,1.8301,1.84,52930,13.37,13.44,12.8107,12.88,7561.42857142857,0.0,1.0
2012-03-22,1.84,1.94,1.8,1.93,40680,12.88,13.58,12.6,13.51,5811.42857142857,0.0,1.0
2012-03-23,1.76,1.865,1.76,1.83,44843,12.32,13.055,12.32,12.81,6406.14285714286,0.0,1.0
2012-03-26,1.73,1.8008,1.68,1.76,41178,12.11,12.6056,11.76,12.32,5882.57142857143,0.0,1.0
2012-03-27,1.72,1.82,1.71,1.73,22402,12.04,12.74,11.97,12.11,3200.28571428571,0.0,1.0
2012-03-28,1.77,1.79,1.74,1.74,15560,12.39,12.53,12.18,12.18,2222.85714285714,0.0,1.0
2012-03-29,1.81,1.81,1.74,1.77,23202,12.67,12.67,12.18,12.39,3314.57142857143,0.0,1.0
2012-03-30,1.81,1.82,1.7501,1.81,31798,12.67,12.74,12.2507,12.67,4542.57142857143,0.0,1.0
2012-04-02,1.81,1.82,1.69,1.76,56417,12.67,12.74,11.83,12.32,8059.57142857143,0.0,1.0
2012-04-03,1.8,1.82,1.77,1.82,7900,12.6,12.74,12.39,12.74,1128.57142857143,0.0,1.0
2012-04-04,1.69,1.8,1.68,1.8,41624,11.83,12.6,11.76,12.6,5946.28571428571,0.0,1.0
2012-04-05,1.59,1.69,1.59,1.68,48429,11.13,11.83,11.13,11.76,6918.42857142857,0.0,1.0
2012-04-09,1.54,1.64,1.54,1.6,14401,10.78,11.48,10.78,11.2,2057.28571428571,0.0,1.0
2012-04-10,1.44,1.55,1.35,1.5,135133,10.08,10.85,9.44999999999999,10.5,19304.7142857143,0.0,1.0
2012-04-11,1.5,1.54,1.46,1.46,33922,10.5,10.78,10.22,10.22,4846,0.0,1.0
2012-04-12,1.561,1.5999,1.41,1.45,39536,10.927,11.1993,9.86999999999999,10.15,5648,0.0,1.0
2012-04-13,1.53,1.56,1.47,1.54,21600,10.71,10.92,10.29,10.78,3085.71428571429,0.0,1.0
2012-04-16,1.5,1.53,1.47,1.49,36284,10.5,10.71,10.29,10.43,5183.42857142857,0.0,1.0
2012-04-17,1.49,1.53,1.48,1.53,14314,10.43,10.71,10.36,10.71,2044.85714285714,0.0,1.0
2012-04-18,1.54,1.6,1.46,1.46,27965,10.78,11.2,10.22,10.22,3995,0.0,1.0
2012-04-19,1.52,1.52,1.52,1.52,900,10.64,10.64,10.64,10.64,128.571428571429,0.0,1.0
2012-04-20,1.5,1.54,1.44,1.54,7980,10.5,10.78,10.08,10.78,1140,0.0,1.0
2012-04-23,1.4801,1.51,1.45,1.45,5729,10.3607,10.57,10.15,10.15,818.428571428571,0.0,1.0
2012-04-24,1.52,1.52,1.51,1.51,1000,10.64,10.64,10.57,10.57,142.857142857143,0.0,1.0
2012-04-25,1.52,1.56,1.51,1.52,7002,10.64,10.92,10.57,10.64,1000.28571428571,0.0,1.0
2012-04-26,1.52,1.55,1.51,1.51,10110,10.64,10.85,10.57,10.57,1444.28571428571,0.0,1.0
2012-04-27,1.49,1.52,1.44,1.52,10630,10.43,10.64,10.08,10.64,1518.57142857143,0.0,1.0
2012-04-30,1.43,1.52,1.4,1.52,34244,10.01,10.64,9.79999999999999,10.64,4892,0.0,1.0
2012-05-01,1.4,1.51,1.4,1.415,31863,9.79999999999999,10.57,9.79999999999999,9.90499999999999,4551.85714285715,0.0,1.0
2012-05-02,1.5,1.52,1.4,1.4,10679,10.5,10.64,9.79999999999999,9.79999999999999,1525.57142857143,0.0,1.0
2012-05-03,1.5,1.5,1.5,1.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2012-05-04,1.4499,1.47,1.41,1.47,13593,10.1493,10.29,9.86999999999999,10.29,1941.85714285714,0.0,1.0
2012-05-07,1.45,1.48,1.4,1.4,28564,10.15,10.36,9.79999999999999,9.79999999999999,4080.57142857143,0.0,1.0
2012-05-08,1.4206,1.52,1.4108,1.48,5080,9.94419999999999,10.64,9.87559999999999,10.36,725.714285714287,0.0,1.0
2012-05-09,1.43,1.47,1.42,1.42,906,10.01,10.29,9.93999999999999,9.93999999999999,129.428571428571,0.0,1.0
2012-05-10,1.4899,1.52,1.4699,1.4699,1500,10.4293,10.64,10.2893,10.2893,214.285714285714,0.0,1.0
2012-05-11,1.58,1.68,1.47,1.52,28520,11.06,11.76,10.29,10.64,4074.28571428571,0.0,1.0
2012-05-14,1.46,1.6,1.46,1.6,18055,10.22,11.2,10.22,11.2,2579.28571428571,0.0,1.0
2012-05-15,1.48,1.49,1.4,1.4712,20416,10.36,10.43,9.79999999999999,10.2984,2916.57142857143,0.0,1.0
2012-05-16,1.4,1.472,1.4,1.4633,12238,9.79999999999999,10.304,9.79999999999999,10.2431,1748.28571428572,0.0,1.0
2012-05-17,1.47,1.4899,1.44,1.482,4200,10.29,10.4293,10.08,10.374,600,0.0,1.0
2012-05-18,1.43,1.44,1.4,1.44,38723,10.01,10.08,9.79999999999999,10.08,5531.85714285714,0.0,1.0
2012-05-21,1.4001,1.4301,1.4,1.43,22030,9.80069999999999,10.0107,9.79999999999999,10.01,3147.14285714286,0.0,1.0
2012-05-22,1.334,1.4,1.31,1.4,18265,9.33799999999999,9.79999999999999,9.16999999999999,9.79999999999999,2609.28571428572,0.0,1.0
2012-05-23,1.4199,1.4199,1.3499,1.35,11149,9.93929999999999,9.93929999999999,9.44929999999999,9.44999999999999,1592.71428571429,0.0,1.0
2012-05-24,1.42,1.42,1.4,1.41,8825,9.93999999999999,9.93999999999999,9.79999999999999,9.86999999999999,1260.71428571429,0.0,1.0
2012-05-25,1.42,1.42,1.42,1.42,0,9.93999999999999,9.93999999999999,9.93999999999999,9.93999999999999,0,0.0,1.0
2012-05-29,1.43,1.43,1.3,1.32,22455,10.01,10.01,9.09999999999999,9.23999999999999,3207.85714285714,0.0,1.0
2012-05-30,1.4,1.44,1.34,1.37,5690,9.79999999999999,10.08,9.37999999999999,9.58999999999999,812.857142857144,0.0,1.0
2012-05-31,1.36,1.39,1.35,1.38,3979,9.51999999999999,9.72999999999999,9.44999999999999,9.65999999999999,568.428571428572,0.0,1.0
2012-06-01,1.34,1.35,1.19,1.35,24906,9.37999999999999,9.44999999999999,8.32999999999999,9.44999999999999,3558,0.0,1.0
2012-06-04,1.21,1.3468,1.2,1.3468,19155,8.46999999999999,9.42759999999999,8.39999999999999,9.42759999999999,2736.42857142857,0.0,1.0
2012-06-05,1.15,1.2092,1.13,1.2,44996,8.04999999999999,8.46439999999999,7.90999999999999,8.39999999999999,6428.00000000001,0.0,1.0
2012-06-06,1.25,1.27,1.17,1.17,69776,8.74999999999999,8.88999999999999,8.18999999999999,8.18999999999999,9968.00000000001,0.0,1.0
2012-06-07,1.28,1.3,1.21,1.27,17440,8.95999999999999,9.09999999999999,8.46999999999999,8.88999999999999,2491.42857142857,0.0,1.0
2012-06-08,1.2888,1.3,1.251,1.26,3090,9.02159999999999,9.09999999999999,8.75699999999999,8.81999999999999,441.428571428572,0.0,1.0
2012-06-11,1.21,1.27,1.21,1.27,3050,8.46999999999999,8.88999999999999,8.46999999999999,8.88999999999999,435.714285714286,0.0,1.0
2012-06-12,1.19,1.25,1.19,1.25,3365,8.32999999999999,8.74999999999999,8.32999999999999,8.74999999999999,480.714285714286,0.0,1.0
2012-06-13,1.1999,1.22,1.15,1.22,12388,8.39929999999999,8.53999999999999,8.04999999999999,8.53999999999999,1769.71428571429,0.0,1.0
2012-06-14,1.19,1.19,1.15,1.15,4276,8.32999999999999,8.32999999999999,8.04999999999999,8.04999999999999,610.857142857144,0.0,1.0
2012-06-15,1.25,1.25,1.16,1.19,29025,8.74999999999999,8.74999999999999,8.11999999999999,8.32999999999999,4146.42857142858,0.0,1.0
2012-06-18,1.2811,1.29,1.19,1.23,26402,8.96769999999999,9.02999999999999,8.32999999999999,8.60999999999999,3771.71428571429,0.0,1.0
2012-06-19,1.28,1.28,1.24,1.28,12174,8.95999999999999,8.95999999999999,8.67999999999999,8.95999999999999,1739.14285714286,0.0,1.0
2012-06-20,1.21,1.28,1.21,1.28,16650,8.46999999999999,8.95999999999999,8.46999999999999,8.95999999999999,2378.57142857143,0.0,1.0
2012-06-21,1.21,1.24,1.21,1.24,7390,8.46999999999999,8.67999999999999,8.46999999999999,8.67999999999999,1055.71428571429,0.0,1.0
2012-06-22,1.1801,1.24,1.18,1.24,7300,8.26069999999999,8.67999999999999,8.25999999999999,8.67999999999999,1042.85714285714,0.0,1.0
2012-06-25,1.2,1.21,1.17,1.17,3930,8.39999999999999,8.46999999999999,8.18999999999999,8.18999999999999,561.428571428572,0.0,1.0
2012-06-26,1.21,1.2399,1.16,1.2,12650,8.46999999999999,8.67929999999999,8.11999999999999,8.39999999999999,1807.14285714286,0.0,1.0
2012-06-27,1.25,1.2895,1.2,1.2,29199,8.74999999999999,9.02649999999999,8.39999999999999,8.39999999999999,4171.28571428572,0.0,1.0
2012-06-28,1.2389,1.2389,1.22,1.22,700,8.67229999999999,8.67229999999999,8.53999999999999,8.53999999999999,100,0.0,1.0
2012-06-29,1.31,1.35,1.21,1.2716,36968,9.16999999999999,9.44999999999999,8.46999999999999,8.90119999999999,5281.14285714286,0.0,1.0
2012-07-02,1.35,1.4,1.28,1.4,9980,9.44999999999999,9.79999999999999,8.95999999999999,9.79999999999999,1425.71428571429,0.0,1.0
2012-07-03,1.4399,1.45,1.37,1.3799,37220,10.0793,10.15,9.58999999999999,9.65929999999999,5317.14285714286,0.0,1.0
2012-07-05,1.39,1.43,1.33,1.43,19400,9.72999999999999,10.01,9.30999999999999,10.01,2771.42857142857,0.0,1.0
2012-07-06,1.43,1.45,1.35,1.35,15900,10.01,10.15,9.44999999999999,9.44999999999999,2271.42857142857,0.0,1.0
2012-07-09,1.42,1.46,1.36,1.37,18000,9.93999999999999,10.22,9.51999999999999,9.58999999999999,2571.42857142857,0.0,1.0
2012-07-10,1.4,1.5,1.36,1.41,18338,9.79999999999999,10.5,9.51999999999999,9.86999999999999,2619.71428571429,0.0,1.0
2012-07-11,1.34,1.39,1.3389,1.39,9831,9.37999999999999,9.72999999999999,9.37229999999999,9.72999999999999,1404.42857142857,0.0,1.0
2012-07-12,1.3,1.34,1.28,1.34,10627,9.09999999999999,9.37999999999999,8.95999999999999,9.37999999999999,1518.14285714286,0.0,1.0
2012-07-13,1.37,1.39,1.31,1.31,21919,9.58999999999999,9.72999999999999,9.16999999999999,9.16999999999999,3131.28571428572,0.0,1.0
2012-07-16,1.3899,1.3899,1.32,1.37,3548,9.72929999999999,9.72929999999999,9.23999999999999,9.58999999999999,506.857142857143,0.0,1.0
2012-07-17,1.29,1.37,1.29,1.37,7654,9.02999999999999,9.58999999999999,9.02999999999999,9.58999999999999,1093.42857142857,0.0,1.0
2012-07-18,1.2399,1.3,1.23,1.3,9915,8.67929999999999,9.09999999999999,8.60999999999999,9.09999999999999,1416.42857142857,0.0,1.0
2012-07-19,1.26,1.282,1.2111,1.24,7425,8.81999999999999,8.97399999999999,8.47769999999999,8.67999999999999,1060.71428571429,0.0,1.0
2012-07-20,1.2682,1.2682,1.17,1.22,10970,8.87739999999999,8.87739999999999,8.18999999999999,8.53999999999999,1567.14285714286,0.0,1.0
2012-07-23,1.2,1.26,1.18,1.1811,4450,8.39999999999999,8.81999999999999,8.25999999999999,8.26769999999999,635.714285714286,0.0,1.0
2012-07-24,1.18,1.26,1.16,1.22,12724,8.25999999999999,8.81999999999999,8.11999999999999,8.53999999999999,1817.71428571429,0.0,1.0
2012-07-25,1.21,1.25,1.2,1.21,12266,8.46999999999999,8.74999999999999,8.39999999999999,8.46999999999999,1752.28571428572,0.0,1.0
2012-07-26,1.2001,1.23,1.2,1.2,13800,8.40069999999999,8.60999999999999,8.39999999999999,8.39999999999999,1971.42857142857,0.0,1.0
2012-07-27,1.21,1.25,1.21,1.2499,6734,8.46999999999999,8.74999999999999,8.46999999999999,8.74929999999999,962.000000000001,0.0,1.0
2012-07-30,1.24,1.29,1.1,1.13,27435,8.67999999999999,9.02999999999999,7.69999999999999,7.90999999999999,3919.28571428572,0.0,1.0
2012-07-31,1.21,1.24,1.21,1.22,3817,8.46999999999999,8.67999999999999,8.46999999999999,8.53999999999999,545.285714285715,0.0,1.0
2012-08-01,1.21,1.2399,1.1277,1.21,20068,8.46999999999999,8.67929999999999,7.89389999999999,8.46999999999999,2866.85714285715,0.0,1.0
2012-08-02,1.18,1.2,1.14,1.16,3625,8.25999999999999,8.39999999999999,7.97999999999999,8.11999999999999,517.857142857144,0.0,1.0
2012-08-03,1.2,1.21,1.1401,1.2,9699,8.39999999999999,8.46999999999999,7.98069999999999,8.39999999999999,1385.57142857143,0.0,1.0
2012-08-06,1.2,1.2,1.16,1.2,9300,8.39999999999999,8.39999999999999,8.11999999999999,8.39999999999999,1328.57142857143,0.0,1.0
2012-08-07,1.194,1.2399,1.17,1.2399,7896,8.35799999999999,8.67929999999999,8.18999999999999,8.67929999999999,1128,0.0,1.0
2012-08-08,1.22,1.23,1.2,1.2,500,8.53999999999999,8.60999999999999,8.39999999999999,8.39999999999999,71.4285714285715,0.0,1.0
2012-08-09,1.2,1.2499,1.19,1.24,15392,8.39999999999999,8.74929999999999,8.32999999999999,8.67999999999999,2198.85714285715,0.0,1.0
2012-08-10,1.22,1.2399,1.2,1.2399,2000,8.53999999999999,8.67929999999999,8.39999999999999,8.67929999999999,285.714285714286,0.0,1.0
2012-08-13,1.23,1.25,1.22,1.22,4378,8.60999999999999,8.74999999999999,8.53999999999999,8.53999999999999,625.428571428572,0.0,1.0
2012-08-14,1.25,1.28,1.25,1.25,9800,8.74999999999999,8.95999999999999,8.74999999999999,8.74999999999999,1400,0.0,1.0
2012-08-15,1.2,1.22,1.1911,1.22,9621,8.39999999999999,8.53999999999999,8.33769999999999,8.53999999999999,1374.42857142857,0.0,1.0
2012-08-16,1.2499,1.25,1.2,1.2,5314,8.74929999999999,8.74999999999999,8.39999999999999,8.39999999999999,759.142857142858,0.0,1.0
2012-08-17,1.2301,1.26,1.23,1.2599,4500,8.61069999999999,8.81999999999999,8.60999999999999,8.81929999999999,642.857142857144,0.0,1.0
2012-08-20,1.22,1.2799,1.2,1.23,12040,8.53999999999999,8.95929999999999,8.39999999999999,8.60999999999999,1720,0.0,1.0
2012-08-21,1.16,1.23,1.15,1.22,17015,8.11999999999999,8.60999999999999,8.04999999999999,8.53999999999999,2430.71428571429,0.0,1.0
2012-08-22,1.22,1.23,1.2,1.2,22000,8.53999999999999,8.60999999999999,8.39999999999999,8.39999999999999,3142.85714285715,0.0,1.0
2012-08-23,1.2599,1.28,1.17,1.28,1800,8.81929999999999,8.95999999999999,8.18999999999999,8.95999999999999,257.142857142857,0.0,1.0
2012-08-24,1.21,1.27,1.17,1.27,2550,8.46999999999999,8.88999999999999,8.18999999999999,8.88999999999999,364.285714285715,0.0,1.0
2012-08-27,1.25,1.25,1.19,1.19,3900,8.74999999999999,8.74999999999999,8.32999999999999,8.32999999999999,557.142857142858,0.0,1.0
2012-08-28,1.26,1.28,1.18,1.26,10848,8.81999999999999,8.95999999999999,8.25999999999999,8.81999999999999,1549.71428571429,0.0,1.0
2012-08-29,1.19,1.2485,1.18,1.23,8629,8.32999999999999,8.73949999999999,8.25999999999999,8.60999999999999,1232.71428571429,0.0,1.0
2012-08-30,1.19,1.2,1.18,1.18,1540,8.32999999999999,8.39999999999999,8.25999999999999,8.25999999999999,220,0.0,1.0
2012-08-31,1.19,1.19,1.19,1.19,10,8.32999999999999,8.32999999999999,8.32999999999999,8.32999999999999,1.42857142857143,0.0,1.0
2012-09-04,1.22,1.22,1.18,1.18,7577,8.53999999999999,8.53999999999999,8.25999999999999,8.25999999999999,1082.42857142857,0.0,1.0
2012-09-05,1.22,1.22,1.22,1.22,4,8.53999999999999,8.53999999999999,8.53999999999999,8.53999999999999,0.571428571428572,0.0,1.0
2012-09-06,1.18,1.2207,1.18,1.2207,2751,8.25999999999999,8.54489999999999,8.25999999999999,8.54489999999999,393.000000000001,0.0,1.0
2012-09-07,1.2,1.2,1.18,1.18,11796,8.39999999999999,8.39999999999999,8.25999999999999,8.25999999999999,1685.14285714286,0.0,1.0
2012-09-10,1.2,1.26,1.18,1.18,4919,8.39999999999999,8.81999999999999,8.25999999999999,8.25999999999999,702.714285714286,0.0,1.0
2012-09-11,1.21,1.2383,1.21,1.2383,830,8.46999999999999,8.66809999999999,8.46999999999999,8.66809999999999,118.571428571429,0.0,1.0
2012-09-12,1.3,1.3999,1.2,1.24,39823,9.09999999999999,9.79929999999999,8.39999999999999,8.67999999999999,5689.00000000001,0.0,1.0
2012-09-13,1.38,1.4,1.28,1.28,33279,9.65999999999999,9.79999999999999,8.95999999999999,8.95999999999999,4754.14285714286,0.0,1.0
2012-09-14,1.45,1.48,1.31,1.4,105550,10.15,10.36,9.16999999999999,9.79999999999999,15078.5714285714,0.0,1.0
2012-09-17,1.3599,1.44,1.25,1.44,42129,9.51929999999999,10.08,8.74999999999999,10.08,6018.42857142858,0.0,1.0
2012-09-18,1.43,1.495,1.35,1.35,25857,10.01,10.465,9.44999999999999,9.44999999999999,3693.85714285714,0.0,1.0
2012-09-19,1.43,1.45,1.3617,1.45,11950,10.01,10.15,9.53189999999999,10.15,1707.14285714286,0.0,1.0
2012-09-20,1.4,1.4,1.32,1.32,11650,9.79999999999999,9.79999999999999,9.23999999999999,9.23999999999999,1664.28571428572,0.0,1.0
2012-09-21,1.5,1.53,1.33,1.33,84105,10.5,10.71,9.30999999999999,9.30999999999999,12015,0.0,1.0
2012-09-24,1.48,1.5,1.3701,1.45,39104,10.36,10.5,9.59069999999999,10.15,5586.28571428571,0.0,1.0
2012-09-25,1.37,1.5,1.35,1.48,18681,9.58999999999999,10.5,9.44999999999999,10.36,2668.71428571429,0.0,1.0
2012-09-26,1.34,1.47,1.34,1.36,21730,9.37999999999999,10.29,9.37999999999999,9.51999999999999,3104.28571428572,0.0,1.0
2012-09-27,1.33,1.52,1.26,1.34,37803,9.30999999999999,10.64,8.81999999999999,9.37999999999999,5400.42857142858,0.0,1.0
2012-09-28,1.33,1.44,1.29,1.29,10771,9.30999999999999,10.08,9.02999999999999,9.02999999999999,1538.71428571429,0.0,1.0
2012-10-01,1.38,1.43,1.29,1.37,19274,9.65999999999999,10.01,9.02999999999999,9.58999999999999,2753.42857142857,0.0,1.0
2012-10-02,1.42,1.47,1.35,1.38,17367,9.93999999999999,10.29,9.44999999999999,9.65999999999999,2481,0.0,1.0
2012-10-03,1.51,1.51,1.4,1.43,48512,10.57,10.57,9.79999999999999,10.01,6930.28571428571,0.0,1.0
2012-10-04,1.5,1.51,1.39,1.51,13669,10.5,10.57,9.72999999999999,10.57,1952.71428571429,0.0,1.0
2012-10-05,1.41,1.52,1.4,1.51,18393,9.86999999999999,10.64,9.79999999999999,10.57,2627.57142857143,0.0,1.0
2012-10-08,1.4,1.42,1.4,1.4001,3971,9.79999999999999,9.93999999999999,9.79999999999999,9.80069999999999,567.285714285715,0.0,1.0
2012-10-09,1.34,1.43,1.34,1.43,3410,9.37999999999999,10.01,9.37999999999999,10.01,487.142857142858,0.0,1.0
2012-10-10,1.37,1.38,1.33,1.33,12900,9.58999999999999,9.65999999999999,9.30999999999999,9.30999999999999,1842.85714285714,0.0,1.0
2012-10-11,1.33,1.39,1.33,1.39,8094,9.30999999999999,9.72999999999999,9.30999999999999,9.72999999999999,1156.28571428572,0.0,1.0
2012-10-12,1.35,1.35,1.3,1.35,1450,9.44999999999999,9.44999999999999,9.09999999999999,9.44999999999999,207.142857142857,0.0,1.0
2012-10-15,1.37,1.37,1.37,1.37,311,9.58999999999999,9.58999999999999,9.58999999999999,9.58999999999999,44.4285714285715,0.0,1.0
2012-10-16,1.3701,1.38,1.37,1.37,7362,9.59069999999999,9.65999999999999,9.58999999999999,9.58999999999999,1051.71428571429,0.0,1.0
2012-10-17,1.4,1.49,1.37,1.37,41923,9.79999999999999,10.43,9.58999999999999,9.58999999999999,5989.00000000001,0.0,1.0
2012-10-18,1.4799,1.59,1.39,1.4,159781,10.3593,11.13,9.72999999999999,9.79999999999999,22825.8571428571,0.0,1.0
2012-10-19,1.43,1.4718,1.41,1.45,41578,10.01,10.3026,9.86999999999999,10.15,5939.71428571429,0.0,1.0
2012-10-22,1.39,1.5,1.39,1.44,13017,9.72999999999999,10.5,9.72999999999999,10.08,1859.57142857143,0.0,1.0
2012-10-23,1.36,1.4399,1.35,1.4,35990,9.51999999999999,10.0793,9.44999999999999,9.79999999999999,5141.42857142858,0.0,1.0
2012-10-24,1.39,1.44,1.389,1.43,9418,9.72999999999999,10.08,9.72299999999999,10.01,1345.42857142857,0.0,1.0
2012-10-25,1.42,1.48,1.39,1.44,20949,9.93999999999999,10.36,9.72999999999999,10.08,2992.71428571429,0.0,1.0
2012-10-26,1.4,1.45,1.39,1.44,8911,9.79999999999999,10.15,9.72999999999999,10.08,1273,0.0,1.0
2012-10-31,1.39,1.4,1.37,1.4,1948,9.72999999999999,9.79999999999999,9.58999999999999,9.79999999999999,278.285714285715,0.0,1.0
2012-11-01,1.42,1.43,1.36,1.36,7341,9.93999999999999,10.01,9.51999999999999,9.51999999999999,1048.71428571429,0.0,1.0
2012-11-02,1.4,1.4399,1.37,1.38,8336,9.79999999999999,10.0793,9.58999999999999,9.65999999999999,1190.85714285714,0.0,1.0
2012-11-05,1.37,1.42,1.35,1.42,9963,9.58999999999999,9.93999999999999,9.44999999999999,9.93999999999999,1423.28571428572,0.0,1.0
2012-11-06,1.31,1.4,1.3,1.37,24572,9.16999999999999,9.79999999999999,9.09999999999999,9.58999999999999,3510.28571428572,0.0,1.0
2012-11-07,1.3901,1.42,1.35,1.35,7181,9.73069999999999,9.93999999999999,9.44999999999999,9.44999999999999,1025.85714285714,0.0,1.0
2012-11-08,1.32,1.4199,1.31,1.38,15150,9.23999999999999,9.93929999999999,9.16999999999999,9.65999999999999,2164.28571428572,0.0,1.0
2012-11-09,1.31,1.36,1.31,1.35,6350,9.16999999999999,9.51999999999999,9.16999999999999,9.44999999999999,907.142857142858,0.0,1.0
2012-11-12,1.27,1.318,1.25,1.27,1060,8.88999999999999,9.22599999999999,8.74999999999999,8.88999999999999,151.428571428572,0.0,1.0
2012-11-13,1.31,1.38,1.27,1.28,5650,9.16999999999999,9.65999999999999,8.88999999999999,8.95999999999999,807.142857142858,0.0,1.0
2012-11-14,1.28,1.3999,1.28,1.3899,13600,8.95999999999999,9.79929999999999,8.95999999999999,9.72929999999999,1942.85714285714,0.0,1.0
2012-11-15,1.22,1.29,1.21,1.26,30816,8.53999999999999,9.02999999999999,8.46999999999999,8.81999999999999,4402.28571428572,0.0,1.0
2012-11-16,1.2901,1.3499,1.21,1.2101,13338,9.03069999999999,9.44929999999999,8.46999999999999,8.47069999999999,1905.42857142857,0.0,1.0
2012-11-19,1.28,1.34,1.28,1.3,3730,8.95999999999999,9.37999999999999,8.95999999999999,9.09999999999999,532.857142857143,0.0,1.0
2012-11-20,1.28,1.29,1.21,1.25,6119,8.95999999999999,9.02999999999999,8.46999999999999,8.74999999999999,874.142857142858,0.0,1.0
2012-11-21,1.3,1.32,1.3,1.32,8450,9.09999999999999,9.23999999999999,9.09999999999999,9.23999999999999,1207.14285714286,0.0,1.0
2012-11-23,1.27,1.33,1.24,1.32,3646,8.88999999999999,9.30999999999999,8.67999999999999,9.23999999999999,520.857142857143,0.0,1.0
2012-11-26,1.28,1.3299,1.25,1.25,5414,8.95999999999999,9.30929999999999,8.74999999999999,8.74999999999999,773.428571428572,0.0,1.0
2012-11-27,1.3,1.32,1.26,1.31,14177,9.09999999999999,9.23999999999999,8.81999999999999,9.16999999999999,2025.28571428572,0.0,1.0
2012-11-28,1.28,1.31,1.221,1.28,12172,8.95999999999999,9.16999999999999,8.54699999999999,8.95999999999999,1738.85714285714,0.0,1.0
2012-11-29,1.27,1.29,1.22,1.27,11100,8.88999999999999,9.02999999999999,8.53999999999999,8.88999999999999,1585.71428571429,0.0,1.0
2012-11-30,1.27,1.27,1.27,1.27,200,8.88999999999999,8.88999999999999,8.88999999999999,8.88999999999999,28.5714285714286,0.0,1.0
2012-12-03,1.29,1.3,1.2201,1.29,19436,9.02999999999999,9.09999999999999,8.54069999999999,9.02999999999999,2776.57142857143,0.0,1.0
2012-12-04,1.25,1.2999,1.23,1.2999,4743,8.74999999999999,9.09929999999999,8.60999999999999,9.09929999999999,677.571428571429,0.0,1.0
2012-12-05,1.2685,1.28,1.15,1.22,11335,8.87949999999999,8.95999999999999,8.04999999999999,8.53999999999999,1619.28571428572,0.0,1.0
2012-12-06,1.23,1.28,1.22,1.27,6374,8.60999999999999,8.95999999999999,8.53999999999999,8.88999999999999,910.57142857143,0.0,1.0
2012-12-07,1.19,1.27,1.17,1.23,20120,8.32999999999999,8.88999999999999,8.18999999999999,8.60999999999999,2874.28571428572,0.0,1.0
2012-12-10,1.25,1.2699,1.15,1.21,24661,8.74999999999999,8.88929999999999,8.04999999999999,8.46999999999999,3523,0.0,1.0
2012-12-11,1.19,1.22,1.19,1.22,8514,8.32999999999999,8.53999999999999,8.32999999999999,8.53999999999999,1216.28571428572,0.0,1.0
2012-12-12,1.18,1.18,1.15,1.18,20565,8.25999999999999,8.25999999999999,8.04999999999999,8.25999999999999,2937.85714285715,0.0,1.0
2012-12-13,1.18,1.182,1.17,1.17,31665,8.25999999999999,8.27399999999999,8.18999999999999,8.18999999999999,4523.57142857143,0.0,1.0
2012-12-14,1.26,1.28,1.15,1.17,18483,8.81999999999999,8.95999999999999,8.04999999999999,8.18999999999999,2640.42857142857,0.0,1.0
2012-12-17,1.23,1.27,1.2001,1.21,4321,8.60999999999999,8.88999999999999,8.40069999999999,8.46999999999999,617.285714285715,0.0,1.0
2012-12-18,1.2401,1.28,1.1999,1.2,14954,8.68069999999999,8.95999999999999,8.39929999999999,8.39999999999999,2136.28571428572,0.0,1.0
2012-12-19,1.28,1.28,1.18,1.22,19198,8.95999999999999,8.95999999999999,8.25999999999999,8.53999999999999,2742.57142857143,0.0,1.0
2012-12-20,1.26,1.26,1.2,1.26,3708,8.81999999999999,8.81999999999999,8.39999999999999,8.81999999999999,529.714285714286,0.0,1.0
2012-12-21,1.22,1.3,1.16,1.2,25202,8.53999999999999,9.09999999999999,8.11999999999999,8.39999999999999,3600.28571428572,0.0,1.0
2012-12-24,1.22,1.22,1.16,1.16,2100,8.53999999999999,8.53999999999999,8.11999999999999,8.11999999999999,300,0.0,1.0
2012-12-26,1.24,1.24,1.19,1.19,400,8.67999999999999,8.67999999999999,8.32999999999999,8.32999999999999,57.1428571428572,0.0,1.0
2012-12-27,1.21,1.25,1.17,1.25,7500,8.46999999999999,8.74999999999999,8.18999999999999,8.74999999999999,1071.42857142857,0.0,1.0
2012-12-28,1.17,1.2,1.16,1.1949,27918,8.18999999999999,8.39999999999999,8.11999999999999,8.36429999999999,3988.28571428572,0.0,1.0
2012-12-31,1.16,1.22,1.15,1.17,62964,8.11999999999999,8.53999999999999,8.04999999999999,8.18999999999999,8994.85714285715,0.0,1.0
2013-01-02,1.15,1.2688,1.15,1.24,61482,8.04999999999999,8.88159999999999,8.04999999999999,8.67999999999999,8783.14285714287,0.0,1.0
2013-01-03,1.211,1.23,1.16,1.16,26720,8.47699999999999,8.60999999999999,8.11999999999999,8.11999999999999,3817.14285714286,0.0,1.0
2013-01-04,1.22,1.23,1.18,1.18,13610,8.53999999999999,8.60999999999999,8.25999999999999,8.25999999999999,1944.28571428572,0.0,1.0
2013-01-07,1.29,1.29,1.19,1.2,21600,9.02999999999999,9.02999999999999,8.32999999999999,8.39999999999999,3085.71428571429,0.0,1.0
2013-01-08,1.24,1.27,1.23,1.26,4315,8.67999999999999,8.88999999999999,8.60999999999999,8.81999999999999,616.428571428572,0.0,1.0
2013-01-09,1.35,1.38,1.25,1.28,94972,9.44999999999999,9.65999999999999,8.74999999999999,8.95999999999999,13567.4285714286,0.0,1.0
2013-01-10,1.37,1.4,1.35,1.37,19451,9.58999999999999,9.79999999999999,9.44999999999999,9.58999999999999,2778.71428571429,0.0,1.0
2013-01-11,1.4,1.41,1.37,1.38,61524,9.79999999999999,9.86999999999999,9.58999999999999,9.65999999999999,8789.14285714287,0.0,1.0
2013-01-14,1.44,1.45,1.39,1.39,38945,10.08,10.15,9.72999999999999,9.72999999999999,5563.57142857143,0.0,1.0
2013-01-15,1.45,1.5,1.42,1.46,51574,10.15,10.5,9.93999999999999,10.22,7367.71428571429,0.0,1.0
2013-01-16,1.45,1.5388,1.38,1.44,38665,10.15,10.7716,9.65999999999999,10.08,5523.57142857143,0.0,1.0
2013-01-17,1.44,1.5,1.41,1.484,22250,10.08,10.5,9.86999999999999,10.388,3178.57142857143,0.0,1.0
2013-01-18,1.49,1.4999,1.44,1.44,9630,10.43,10.4993,10.08,10.08,1375.71428571429,0.0,1.0
2013-01-22,1.47,1.506,1.45,1.46,30638,10.29,10.542,10.15,10.22,4376.85714285714,0.0,1.0
2013-01-23,1.43,1.52,1.4,1.48,79312,10.01,10.64,9.79999999999999,10.36,11330.2857142857,0.0,1.0
2013-01-24,1.39,1.45,1.31,1.4,33251,9.72999999999999,10.15,9.16999999999999,9.79999999999999,4750.14285714286,0.0,1.0
2013-01-25,1.44,1.44,1.3,1.3202,51216,10.08,10.08,9.09999999999999,9.24139999999999,7316.57142857143,0.0,1.0
2013-01-28,1.4,1.4691,1.38,1.44,57266,9.79999999999999,10.2837,9.65999999999999,10.08,8180.85714285715,0.0,1.0
2013-01-29,1.4,1.44,1.38,1.38,11192,9.79999999999999,10.08,9.65999999999999,9.65999999999999,1598.85714285714,0.0,1.0
2013-01-30,1.38,1.3834,1.37,1.3802,11600,9.65999999999999,9.68379999999999,9.58999999999999,9.66139999999999,1657.14285714286,0.0,1.0
2013-01-31,1.3673,1.38,1.3464,1.37,21983,9.57109999999999,9.65999999999999,9.42479999999999,9.58999999999999,3140.42857142857,0.0,1.0
2013-02-01,1.34,1.4,1.33,1.33,12261,9.37999999999999,9.79999999999999,9.30999999999999,9.30999999999999,1751.57142857143,0.0,1.0
2013-02-04,1.34,1.35,1.33,1.33,8409,9.37999999999999,9.44999999999999,9.30999999999999,9.30999999999999,1201.28571428572,0.0,1.0
2013-02-05,1.3601,1.3699,1.33,1.3572,6669,9.52069999999999,9.58929999999999,9.30999999999999,9.50039999999999,952.714285714287,0.0,1.0
2013-02-06,1.32,1.3299,1.3,1.32,5420,9.23999999999999,9.30929999999999,9.09999999999999,9.23999999999999,774.285714285715,0.0,1.0
2013-02-07,1.37,1.38,1.32,1.35,21467,9.58999999999999,9.65999999999999,9.23999999999999,9.44999999999999,3066.71428571429,0.0,1.0
2013-02-08,1.34,1.3999,1.3,1.3999,15538,9.37999999999999,9.79929999999999,9.09999999999999,9.79929999999999,2219.71428571429,0.0,1.0
2013-02-11,1.3,1.32,1.3,1.32,39687,9.09999999999999,9.23999999999999,9.09999999999999,9.23999999999999,5669.57142857143,0.0,1.0
2013-02-12,1.37,1.38,1.2801,1.2801,5671,9.58999999999999,9.65999999999999,8.96069999999999,8.96069999999999,810.142857142858,0.0,1.0
2013-02-13,1.36,1.4,1.35,1.38,25880,9.51999999999999,9.79999999999999,9.44999999999999,9.65999999999999,3697.14285714286,0.0,1.0
2013-02-14,1.38,1.42,1.36,1.3701,11174,9.65999999999999,9.93999999999999,9.51999999999999,9.59069999999999,1596.28571428572,0.0,1.0
2013-02-15,1.39,1.4,1.35,1.39,20120,9.72999999999999,9.79999999999999,9.44999999999999,9.72999999999999,2874.28571428572,0.0,1.0
2013-02-19,1.3801,1.42,1.38,1.4199,5257,9.66069999999999,9.93999999999999,9.65999999999999,9.93929999999999,751.000000000001,0.0,1.0
2013-02-20,1.32,1.42,1.3,1.37,10928,9.23999999999999,9.93999999999999,9.09999999999999,9.58999999999999,1561.14285714286,0.0,1.0
2013-02-21,1.3665,1.4,1.25,1.32,27620,9.56549999999999,9.79999999999999,8.74999999999999,9.23999999999999,3945.71428571429,0.0,1.0
2013-02-22,1.4,1.42,1.3,1.42,24827,9.79999999999999,9.93999999999999,9.09999999999999,9.93999999999999,3546.71428571429,0.0,1.0
2013-02-25,1.32,1.38,1.31,1.38,5263,9.23999999999999,9.65999999999999,9.16999999999999,9.65999999999999,751.857142857144,0.0,1.0
2013-02-26,1.32,1.34,1.3,1.34,24099,9.23999999999999,9.37999999999999,9.09999999999999,9.37999999999999,3442.71428571429,0.0,1.0
2013-02-27,1.32,1.39,1.3,1.32,19081,9.23999999999999,9.72999999999999,9.09999999999999,9.23999999999999,2725.85714285715,0.0,1.0
2013-02-28,1.31,1.33,1.3,1.31,2100,9.16999999999999,9.30999999999999,9.09999999999999,9.16999999999999,300,0.0,1.0
2013-03-01,1.3,1.36,1.28,1.3,20307,9.09999999999999,9.51999999999999,8.95999999999999,9.09999999999999,2901,0.0,1.0
2013-03-04,1.31,1.31,1.27,1.27,10098,9.16999999999999,9.16999999999999,8.88999999999999,8.88999999999999,1442.57142857143,0.0,1.0
2013-03-05,1.32,1.3399,1.31,1.31,14010,9.23999999999999,9.37929999999999,9.16999999999999,9.16999999999999,2001.42857142857,0.0,1.0
2013-03-06,1.28,1.3299,1.27,1.3,3434,8.95999999999999,9.30929999999999,8.88999999999999,9.09999999999999,490.571428571429,0.0,1.0
2013-03-07,1.27,1.3,1.25,1.25,19819,8.88999999999999,9.09999999999999,8.74999999999999,8.74999999999999,2831.28571428572,0.0,1.0
2013-03-08,1.3,1.33,1.25,1.25,11406,9.09999999999999,9.30999999999999,8.74999999999999,8.74999999999999,1629.42857142857,0.0,1.0
2013-03-11,1.35,1.37,1.29,1.29,26627,9.44999999999999,9.58999999999999,9.02999999999999,9.02999999999999,3803.85714285715,0.0,1.0
2013-03-12,1.361,1.37,1.27,1.34,14374,9.52699999999999,9.58999999999999,8.88999999999999,9.37999999999999,2053.42857142857,0.0,1.0
2013-03-13,1.29,1.3499,1.27,1.33,8587,9.02999999999999,9.44929999999999,8.88999999999999,9.30999999999999,1226.71428571429,0.0,1.0
2013-03-14,1.3,1.33,1.27,1.27,16039,9.09999999999999,9.30999999999999,8.88999999999999,8.88999999999999,2291.28571428572,0.0,1.0
2013-03-15,1.31,1.31,1.27,1.3,7621,9.16999999999999,9.16999999999999,8.88999999999999,9.09999999999999,1088.71428571429,0.0,1.0
2013-03-18,1.31,1.31,1.31,1.31,17,9.16999999999999,9.16999999999999,9.16999999999999,9.16999999999999,2.42857142857143,0.0,1.0
2013-03-19,1.29,1.34,1.28,1.3,30531,9.02999999999999,9.37999999999999,8.95999999999999,9.09999999999999,4361.57142857143,0.0,1.0
2013-03-20,1.2101,1.33,1.21,1.33,129166,8.47069999999999,9.30999999999999,8.46999999999999,9.30999999999999,18452.2857142857,0.0,1.0
2013-03-21,1.21,1.21,1.21,1.21,404027,8.46999999999999,8.46999999999999,8.46999999999999,8.46999999999999,57718.1428571429,0.0,1.0
2013-03-22,1.2,1.26,1.15,1.26,30786,8.39999999999999,8.81999999999999,8.04999999999999,8.81999999999999,4398,0.0,1.0
2013-03-25,1.17,1.21,1.13,1.17,41293,8.18999999999999,8.46999999999999,7.90999999999999,8.18999999999999,5899.00000000001,0.0,1.0
2013-03-26,1.17,1.18,1.13,1.18,33025,8.18999999999999,8.25999999999999,7.90999999999999,8.25999999999999,4717.85714285715,0.0,1.0
2013-03-27,1.87,1.96,1.55,1.685,2773779,13.09,13.72,10.85,11.795,396254.142857143,0.0,1.0
2013-03-28,1.76,1.86,1.681,1.83,436423,12.32,13.02,11.767,12.81,62346.1428571429,0.0,1.0
2013-04-01,2.01,2.19,1.65,1.75,541249,14.07,15.33,11.55,12.25,77321.2857142857,0.0,1.0
2013-04-02,2.38,2.54,2.0501,2.09,1129464,16.66,17.78,14.3507,14.63,161352,0.0,1.0
2013-04-03,2.37,2.44,2.14,2.35,452257,16.59,17.08,14.98,16.45,64608.1428571429,0.0,1.0
2013-04-04,2.4,2.4,2.2015,2.32,188597,16.8,16.8,15.4105,16.24,26942.4285714286,0.0,1.0
2013-04-05,2.61,2.69,2.24,2.4,449930,18.27,18.83,15.68,16.8,64275.7142857143,0.0,1.0
2013-04-08,2.5699,2.94,2.44,2.68,654857,17.9893,20.58,17.08,18.76,93551,0.0,1.0
2013-04-09,2.54,2.61,2.4,2.55,280760,17.78,18.27,16.8,17.85,40108.5714285714,0.0,1.0
2013-04-10,2.56,2.93,2.53,2.58,688730,17.92,20.51,17.71,18.06,98390,0.0,1.0
2013-04-11,2.58,2.79,2.5,2.6,312331,18.06,19.53,17.5,18.2,44618.7142857143,0.0,1.0
2013-04-12,2.51,2.63,2.45,2.58,95185,17.57,18.41,17.15,18.06,13597.8571428571,0.0,1.0
2013-04-15,2.31,2.5599,2.2,2.48,394080,16.17,17.9193,15.4,17.36,56297.1428571429,0.0,1.0
2013-04-16,2.75,2.79,2.45,2.49,581883,19.25,19.53,17.15,17.43,83126.1428571429,0.0,1.0
2013-04-17,2.69,2.76,2.6,2.66,192095,18.83,19.32,18.2,18.62,27442.1428571429,0.0,1.0
2013-04-18,2.7,2.74,2.56,2.74,80527,18.9,19.18,17.92,19.18,11503.8571428571,0.0,1.0
2013-04-19,2.65,2.74,2.6,2.65,102359,18.55,19.18,18.2,18.55,14622.7142857143,0.0,1.0
2013-04-22,2.84,2.85,2.59,2.62,144521,19.88,19.95,18.13,18.34,20645.8571428571,0.0,1.0
2013-04-23,2.74,2.88,2.691,2.87,130417,19.18,20.16,18.837,20.09,18631,0.0,1.0
2013-04-24,3.0,3.19,2.7885,2.79,647903,21.0,22.33,19.5195,19.53,92557.5714285714,0.0,1.0
2013-04-25,3.38,3.49,3.01,3.17,789654,23.66,24.43,21.07,22.19,112807.714285714,0.0,1.0
2013-04-26,3.312,3.6,3.17,3.34,691646,23.184,25.2,22.19,23.38,98806.5714285714,0.0,1.0
2013-04-29,3.06,3.4199,2.97,3.32,594121,21.42,23.9393,20.79,23.24,84874.4285714286,0.0,1.0
2013-04-30,2.83,3.06,2.75,3.06,679887,19.81,21.42,19.25,21.42,97126.7142857143,0.0,1.0
2013-05-01,2.76,2.89,2.62,2.8,428820,19.32,20.23,18.34,19.6,61260,0.0,1.0
2013-05-02,2.6,2.77,2.5,2.77,677073,18.2,19.39,17.5,19.39,96724.7142857143,0.0,1.0
2013-05-03,2.48,2.7,2.48,2.7,514984,17.36,18.9,17.36,18.9,73569.1428571429,0.0,1.0
2013-05-06,2.26,2.459,2.23,2.45,902522,15.82,17.213,15.61,17.15,128931.714285714,0.0,1.0
2013-05-07,2.26,2.35,2.23,2.3,405949,15.82,16.45,15.61,16.1,57992.7142857143,0.0,1.0
2013-05-08,2.42,2.47,2.23,2.25,346463,16.94,17.29,15.61,15.75,49494.7142857143,0.0,1.0
2013-05-09,2.32,2.6,2.31,2.5,554964,16.24,18.2,16.17,17.5,79280.5714285714,0.0,1.0
2013-05-10,2.27,2.44,2.25,2.32,274374,15.89,17.08,15.75,16.24,39196.2857142857,0.0,1.0
2013-05-13,2.26,2.4,2.25,2.3,308018,15.82,16.8,15.75,16.1,44002.5714285714,0.0,1.0
2013-05-14,2.51,2.6,2.26,2.31,812975,17.57,18.2,15.82,16.17,116139.285714286,0.0,1.0
2013-05-15,3.28,3.65,3.09,3.36,3195449,22.96,25.55,21.63,23.52,456492.714285714,0.0,1.0
2013-05-16,3.34,3.53,3.121,3.5,753349,23.38,24.71,21.847,24.5,107621.285714286,0.0,1.0
2013-05-17,3.12,3.45,3.0102,3.45,526300,21.84,24.15,21.0714,24.15,75185.7142857143,0.0,1.0
2013-05-20,2.85,3.24,2.8,3.16,631898,19.95,22.68,19.6,22.12,90271.1428571429,0.0,1.0
2013-05-21,3.03,3.14,2.76,2.88,397606,21.21,21.98,19.32,20.16,56800.8571428571,0.0,1.0
2013-05-22,2.8,3.28,2.77,3.06,785764,19.6,22.96,19.39,21.42,112252,0.0,1.0
2013-05-23,2.83,2.95,2.67,2.77,247606,19.81,20.65,18.69,19.39,35372.2857142857,0.0,1.0
2013-05-24,2.746,2.929,2.7,2.82,190708,19.222,20.503,18.9,19.74,27244,0.0,1.0
2013-05-28,2.84,3.1,2.799,2.88,417974,19.88,21.7,19.593,20.16,59710.5714285714,0.0,1.0
2013-05-29,2.85,2.95,2.68,2.88,290510,19.95,20.65,18.76,20.16,41501.4285714286,0.0,1.0
2013-05-30,2.77,2.86,2.73,2.86,200108,19.39,20.02,19.11,20.02,28586.8571428571,0.0,1.0
2013-05-31,2.61,2.74,2.58,2.73,372884,18.27,19.18,18.06,19.11,53269.1428571429,0.0,1.0
2013-06-03,2.51,2.63,2.46,2.63,261428,17.57,18.41,17.22,18.41,37346.8571428571,0.0,1.0
2013-06-04,2.53,2.63,2.5,2.53,120798,17.71,18.41,17.5,17.71,17256.8571428571,0.0,1.0
2013-06-05,2.49,2.54,2.46,2.51,98187,17.43,17.78,17.22,17.57,14026.7142857143,0.0,1.0
2013-06-06,2.63,2.67,2.43,2.52,193998,18.41,18.69,17.01,17.64,27714,0.0,1.0
2013-06-07,2.65,2.73,2.615,2.71,110928,18.55,19.11,18.305,18.97,15846.8571428571,0.0,1.0
2013-06-10,2.66,2.669,2.5,2.64,122236,18.62,18.683,17.5,18.48,17462.2857142857,0.0,1.0
2013-06-11,2.58,2.6599,2.571,2.6,69429,18.06,18.6193,17.997,18.2,9918.42857142857,0.0,1.0
2013-06-12,2.455,2.62,2.43,2.58,143167,17.185,18.34,17.01,18.06,20452.4285714286,0.0,1.0
2013-06-13,2.71,2.74,2.36,2.43,435285,18.97,19.18,16.52,17.01,62183.5714285714,0.0,1.0
2013-06-14,2.87,2.95,2.64,2.71,441252,20.09,20.65,18.48,18.97,63036,0.0,1.0
2013-06-17,2.78,2.96,2.73,2.92,228916,19.46,20.72,19.11,20.44,32702.2857142857,0.0,1.0
2013-06-18,2.71,2.84,2.7,2.83,113154,18.97,19.88,18.9,19.81,16164.8571428571,0.0,1.0
2013-06-19,2.76,2.85,2.61,2.71,230420,19.32,19.95,18.27,18.97,32917.1428571429,0.0,1.0
2013-06-20,2.67,2.8,2.57,2.75,226908,18.69,19.6,17.99,19.25,32415.4285714286,0.0,1.0
2013-06-21,2.73,2.76,2.47,2.72,288979,19.11,19.32,17.29,19.04,41282.7142857143,0.0,1.0
2013-06-24,2.61,2.75,2.5,2.75,179949,18.27,19.25,17.5,19.25,25707,0.0,1.0
2013-06-25,2.74,2.75,2.61,2.71,155513,19.18,19.25,18.27,18.97,22216.1428571429,0.0,1.0
2013-06-26,2.95,2.95,2.68,2.74,412216,20.65,20.65,18.76,19.18,58888,0.0,1.0
2013-06-27,2.8,3.05,2.75,3.0,344053,19.6,21.35,19.25,21.0,49150.4285714286,0.0,1.0
2013-06-28,2.77,2.89,2.69,2.8,190709,19.39,20.23,18.83,19.6,27244.1428571429,0.0,1.0
2013-07-01,2.73,2.78,2.69,2.76,181415,19.11,19.46,18.83,19.32,25916.4285714286,0.0,1.0
2013-07-02,2.75,2.77,2.68,2.73,58702,19.25,19.39,18.76,19.11,8386,0.0,1.0
2013-07-03,2.71,2.81,2.7,2.81,44826,18.97,19.67,18.9,19.67,6403.71428571429,0.0,1.0
2013-07-05,2.61,2.7299,2.6,2.71,107285,18.27,19.1093,18.2,18.97,15326.4285714286,0.0,1.0
2013-07-08,2.63,2.72,2.62,2.65,52187,18.41,19.04,18.34,18.55,7455.28571428571,0.0,1.0
2013-07-09,2.77,2.8799,2.5601,2.63,295148,19.39,20.1593,17.9207,18.41,42164,0.0,1.0
2013-07-10,2.79,2.83,2.65,2.75,84878,19.53,19.81,18.55,19.25,12125.4285714286,0.0,1.0
2013-07-11,2.86,2.92,2.825,2.85,224609,20.02,20.44,19.775,19.95,32087,0.0,1.0
2013-07-12,2.8578,2.89,2.79,2.87,88845,20.0046,20.23,19.53,20.09,12692.1428571429,0.0,1.0
2013-07-15,2.75,2.85,2.73,2.85,92156,19.25,19.95,19.11,19.95,13165.1428571429,0.0,1.0
2013-07-16,2.66,2.7999,2.6,2.75,240623,18.62,19.5993,18.2,19.25,34374.7142857143,0.0,1.0
2013-07-17,2.7,2.74,2.6199,2.66,118526,18.9,19.18,18.3393,18.62,16932.2857142857,0.0,1.0
2013-07-18,2.76,2.83,2.69,2.75,124654,19.32,19.81,18.83,19.25,17807.7142857143,0.0,1.0
2013-07-19,2.76,2.78,2.72,2.74,32840,19.32,19.46,19.04,19.18,4691.42857142857,0.0,1.0
2013-07-22,2.74,2.79,2.65,2.78,53309,19.18,19.53,18.55,19.46,7615.57142857143,0.0,1.0
2013-07-23,2.83,2.83,2.66,2.73,91271,19.81,19.81,18.62,19.11,13038.7142857143,0.0,1.0
2013-07-24,2.82,2.86,2.75,2.84,85159,19.74,20.02,19.25,19.88,12165.5714285714,0.0,1.0
2013-07-25,2.78,2.84,2.75,2.84,92160,19.46,19.88,19.25,19.88,13165.7142857143,0.0,1.0
2013-07-26,2.75,2.81,2.68,2.81,74150,19.25,19.67,18.76,19.67,10592.8571428571,0.0,1.0
2013-07-29,2.7,2.78,2.67,2.75,59757,18.9,19.46,18.69,19.25,8536.71428571429,0.0,1.0
2013-07-30,2.58,2.74,2.58,2.7,124845,18.06,19.18,18.06,18.9,17835,0.0,1.0
2013-07-31,2.63,2.69,2.51,2.58,173010,18.41,18.83,17.57,18.06,24715.7142857143,0.0,1.0
2013-08-01,2.56,2.72,2.52,2.64,159943,17.92,19.04,17.64,18.48,22849,0.0,1.0
2013-08-02,2.59,2.62,2.52,2.58,37561,18.13,18.34,17.64,18.06,5365.85714285714,0.0,1.0
2013-08-05,2.58,2.66,2.54,2.56,74217,18.06,18.62,17.78,17.92,10602.4285714286,0.0,1.0
2013-08-06,2.58,2.6,2.51,2.57,76331,18.06,18.2,17.57,17.99,10904.4285714286,0.0,1.0
2013-08-07,2.63,2.69,2.55,2.6,73431,18.41,18.83,17.85,18.2,10490.1428571429,0.0,1.0
2013-08-08,2.73,2.7398,2.58,2.67,65697,19.11,19.1786,18.06,18.69,9385.28571428571,0.0,1.0
2013-08-09,2.759,2.7938,2.69,2.74,122685,19.313,19.5566,18.83,19.18,17526.4285714286,0.0,1.0
2013-08-12,2.79,2.79,2.67,2.77,66046,19.53,19.53,18.69,19.39,9435.14285714286,0.0,1.0
2013-08-13,2.29,2.55,2.23,2.52,816800,16.03,17.85,15.61,17.64,116685.714285714,0.0,1.0
2013-08-14,2.12,2.38,2.05,2.33,593145,14.84,16.66,14.35,16.31,84735,0.0,1.0
2013-08-15,2.1,2.2299,2.01,2.1,332097,14.7,15.6093,14.07,14.7,47442.4285714286,0.0,1.0
2013-08-16,2.05,2.142,2.05,2.12,151187,14.35,14.994,14.35,14.84,21598.1428571429,0.0,1.0
2013-08-19,2.09,2.18,2.03,2.03,80375,14.63,15.26,14.21,14.21,11482.1428571429,0.0,1.0
2013-08-20,2.19,2.2,2.09,2.09,77123,15.33,15.4,14.63,14.63,11017.5714285714,0.0,1.0
2013-08-21,2.17,2.2,2.15,2.16,46543,15.19,15.4,15.05,15.12,6649,0.0,1.0
2013-08-22,2.12,2.2,2.11,2.19,65843,14.84,15.4,14.77,15.33,9406.14285714286,0.0,1.0
2013-08-23,2.12,2.14,2.06,2.14,7555,14.84,14.98,14.42,14.98,1079.28571428571,0.0,1.0
2013-08-26,2.13,2.18,2.08,2.08,26062,14.91,15.26,14.56,14.56,3723.14285714286,0.0,1.0
2013-08-27,2.05,2.13,2.05,2.1,227217,14.35,14.91,14.35,14.7,32459.5714285714,0.0,1.0
2013-08-28,2.09,2.09,2.07,2.07,95864,14.63,14.63,14.49,14.49,13694.8571428571,0.0,1.0
2013-08-29,2.11,2.11,2.07,2.081,52853,14.77,14.77,14.49,14.567,7550.42857142857,0.0,1.0
2013-08-30,2.07,2.11,2.07,2.11,13380,14.49,14.77,14.49,14.77,1911.42857142857,0.0,1.0
2013-09-03,2.07,2.11,2.07,2.07,50025,14.49,14.77,14.49,14.49,7146.42857142857,0.0,1.0
2013-09-04,1.93,2.08,1.9,2.07,333898,13.51,14.56,13.3,14.49,47699.7142857143,0.0,1.0
2013-09-05,1.83,1.95,1.76,1.95,421109,12.81,13.65,12.32,13.65,60158.4285714286,0.0,1.0
2013-09-06,1.83,1.83,1.77,1.83,144738,12.81,12.81,12.39,12.81,20676.8571428571,0.0,1.0
2013-09-09,1.93,1.93,1.82,1.82,80243,13.51,13.51,12.74,12.74,11463.2857142857,0.0,1.0
2013-09-10,1.94,1.96,1.91,1.96,84689,13.58,13.72,13.37,13.72,12098.4285714286,0.0,1.0
2013-09-11,1.96,1.97,1.88,1.96,65261,13.72,13.79,13.16,13.72,9323,0.0,1.0
2013-09-12,1.92,1.97,1.89,1.93,30231,13.44,13.79,13.23,13.51,4318.71428571429,0.0,1.0
2013-09-13,1.95,1.96,1.88,1.9445,48323,13.65,13.72,13.16,13.6115,6903.28571428571,0.0,1.0
2013-09-16,1.92,2.04,1.91,1.97,28446,13.44,14.28,13.37,13.79,4063.71428571429,0.0,1.0
2013-09-17,1.93,1.9501,1.89,1.9501,28932,13.51,13.6507,13.23,13.6507,4133.14285714286,0.0,1.0
2013-09-18,1.8899,1.94,1.83,1.91,94481,13.2293,13.58,12.81,13.37,13497.2857142857,0.0,1.0
2013-09-19,1.91,1.9899,1.86,1.87,33767,13.37,13.9293,13.02,13.09,4823.85714285714,0.0,1.0
2013-09-20,1.92,1.9273,1.87,1.91,40838,13.44,13.4911,13.09,13.37,5834,0.0,1.0
2013-09-23,1.899,1.95,1.87,1.92,13343,13.293,13.65,13.09,13.44,1906.14285714286,0.0,1.0
2013-09-24,1.82,1.87,1.74,1.87,77631,12.74,13.09,12.18,13.09,11090.1428571429,0.0,1.0
2013-09-25,1.78,1.8,1.74,1.8,93704,12.46,12.6,12.18,12.6,13386.2857142857,0.0,1.0
2013-09-26,1.81,1.8668,1.79,1.81,18474,12.67,13.0676,12.53,12.67,2639.14285714286,0.0,1.0
2013-09-27,1.78,1.82,1.78,1.8,45987,12.46,12.74,12.46,12.6,6569.57142857143,0.0,1.0
2013-09-30,1.81,1.81,1.76,1.77,11935,12.67,12.67,12.32,12.39,1705,0.0,1.0
2013-10-01,1.81,1.85,1.76,1.79,10639,12.67,12.95,12.32,12.53,1519.85714285714,0.0,1.0
2013-10-02,1.83,1.83,1.76,1.78,3391,12.81,12.81,12.32,12.46,484.428571428571,0.0,1.0
2013-10-03,1.84,1.88,1.8,1.8,31133,12.88,13.16,12.6,12.6,4447.57142857143,0.0,1.0
2013-10-04,1.82,1.83,1.82,1.83,14666,12.74,12.81,12.74,12.81,2095.14285714286,0.0,1.0
2013-10-07,1.8,1.86,1.8,1.859,20017,12.6,13.02,12.6,13.013,2859.57142857143,0.0,1.0
2013-10-08,1.76,1.82,1.76,1.8,40313,12.32,12.74,12.32,12.6,5759,0.0,1.0
2013-10-09,1.7,1.8,1.7,1.7801,50732,11.9,12.6,11.9,12.4607,7247.42857142857,0.0,1.0
2013-10-10,1.75,1.8,1.72,1.72,41743,12.25,12.6,12.04,12.04,5963.28571428571,0.0,1.0
2013-10-11,1.8,1.8,1.75,1.75,53801,12.6,12.6,12.25,12.25,7685.85714285714,0.0,1.0
2013-10-14,1.765,1.8,1.76,1.8,22247,12.355,12.6,12.32,12.6,3178.14285714286,0.0,1.0
2013-10-15,1.78,1.81,1.76,1.76,42287,12.46,12.67,12.32,12.32,6041,0.0,1.0
2013-10-16,1.83,1.84,1.771,1.8,87964,12.81,12.88,12.397,12.6,12566.2857142857,0.0,1.0
2013-10-17,1.98,1.99,1.78,1.84,147171,13.86,13.93,12.46,12.88,21024.4285714286,0.0,1.0
2013-10-18,2.1,2.13,1.92,1.99,184069,14.7,14.91,13.44,13.93,26295.5714285714,0.0,1.0
2013-10-21,1.96,2.12,1.9401,2.06,45423,13.72,14.84,13.5807,14.42,6489,0.0,1.0
2013-10-22,2.1,2.17,2.0001,2.17,74858,14.7,15.19,14.0007,15.19,10694,0.0,1.0
2013-10-23,2.03,2.13,1.9526,2.13,32611,14.21,14.91,13.6682,14.91,4658.71428571428,0.0,1.0
2013-10-24,2.04,2.15,2.01,2.15,112927,14.28,15.05,14.07,15.05,16132.4285714286,0.0,1.0
2013-10-25,2.09,2.12,2.06,2.11,63133,14.63,14.84,14.42,14.77,9019,0.0,1.0
2013-10-28,2.08,2.1,2.06,2.07,35825,14.56,14.7,14.42,14.49,5117.85714285714,0.0,1.0
2013-10-29,2.06,2.09,2.06,2.08,23629,14.42,14.63,14.42,14.56,3375.57142857143,0.0,1.0
2013-10-30,2.08,2.09,2.06,2.0609,9421,14.56,14.63,14.42,14.4263,1345.85714285714,0.0,1.0
2013-10-31,2.05,2.08,2.05,2.05,34995,14.35,14.56,14.35,14.35,4999.28571428571,0.0,1.0
2013-11-01,2.08,2.08,2.05,2.061,22407,14.56,14.56,14.35,14.427,3201,0.0,1.0
2013-11-04,2.13,2.24,2.1,2.18,44640,14.91,15.68,14.7,15.26,6377.14285714286,0.0,1.0
2013-11-05,2.1,2.14,2.1,2.13,20847,14.7,14.98,14.7,14.91,2978.14285714286,0.0,1.0
2013-11-06,2.11,2.13,2.08,2.13,55540,14.77,14.91,14.56,14.91,7934.28571428571,0.0,1.0
2013-11-07,2.1,2.1286,2.08,2.1,40674,14.7,14.9002,14.56,14.7,5810.57142857143,0.0,1.0
2013-11-08,2.04,2.1,1.9801,2.1,56784,14.28,14.7,13.8607,14.7,8112,0.0,1.0
2013-11-11,2.05,2.06,1.98,2.06,5549,14.35,14.42,13.86,14.42,792.714285714286,0.0,1.0
2013-11-12,2.06,2.1,2.03,2.06,27207,14.42,14.7,14.21,14.42,3886.71428571429,0.0,1.0
2013-11-13,1.98,2.1,1.949,2.08,62806,13.86,14.7,13.643,14.56,8972.28571428571,0.0,1.0
2013-11-14,1.97,1.98,1.88,1.97,58586,13.79,13.86,13.16,13.79,8369.42857142857,0.0,1.0
2013-11-15,2.0,2.05,1.97,2.0,37978,14.0,14.35,13.79,14.0,5425.42857142857,0.0,1.0
2013-11-18,1.98,2.0,1.96,2.0,32051,13.86,14.0,13.72,14.0,4578.71428571429,0.0,1.0
2013-11-19,1.96,2.0,1.94,2.0,51238,13.72,14.0,13.58,14.0,7319.71428571429,0.0,1.0
2013-11-20,1.9336,1.97,1.89,1.94,20306,13.5352,13.79,13.23,13.58,2900.85714285714,0.0,1.0
2013-11-21,1.96,1.98,1.88,1.9,28750,13.72,13.86,13.16,13.3,4107.14285714286,0.0,1.0
2013-11-22,1.93,1.96,1.9,1.93,19270,13.51,13.72,13.3,13.51,2752.85714285714,0.0,1.0
2013-11-25,1.95,2.0,1.91,1.91,27738,13.65,14.0,13.37,13.37,3962.57142857143,0.0,1.0
2013-11-26,1.98,1.99,1.94,1.94,31080,13.86,13.93,13.58,13.58,4440,0.0,1.0
2013-11-27,1.92,1.99,1.91,1.96,25995,13.44,13.93,13.37,13.72,3713.57142857143,0.0,1.0
2013-11-29,1.97,1.97,1.91,1.92,4989,13.79,13.79,13.37,13.44,712.714285714286,0.0,1.0
2013-12-02,1.92,1.99,1.92,1.95,7367,13.44,13.93,13.44,13.65,1052.42857142857,0.0,1.0
2013-12-03,1.86,1.9146,1.83,1.91,26665,13.02,13.4022,12.81,13.37,3809.28571428571,0.0,1.0
2013-12-04,1.85,1.85,1.8,1.83,62291,12.95,12.95,12.6,12.81,8898.71428571429,0.0,1.0
2013-12-05,1.84,1.86,1.81,1.84,14001,12.88,13.02,12.67,12.88,2000.14285714286,0.0,1.0
2013-12-06,1.87,1.9499,1.82,1.84,41000,13.09,13.6493,12.74,12.88,5857.14285714286,0.0,1.0
2013-12-09,1.82,1.87,1.8,1.87,45544,12.74,13.09,12.6,13.09,6506.28571428571,0.0,1.0
2013-12-10,1.78,1.84,1.77,1.8201,37528,12.46,12.88,12.39,12.7407,5361.14285714286,0.0,1.0
2013-12-11,1.71,1.83,1.71,1.8,40121,11.97,12.81,11.97,12.6,5731.57142857143,0.0,1.0
2013-12-12,1.7175,1.779,1.65,1.74,77248,12.0225,12.453,11.55,12.18,11035.4285714286,0.0,1.0
2013-12-13,1.77,1.78,1.62,1.68,248762,12.39,12.46,11.34,11.76,35537.4285714286,0.0,1.0
2013-12-16,1.7,1.76,1.62,1.76,174806,11.9,12.32,11.34,12.32,24972.2857142857,0.0,1.0
2013-12-17,1.75,1.77,1.7,1.73,81132,12.25,12.39,11.9,12.11,11590.2857142857,0.0,1.0
2013-12-18,1.83,1.9,1.69,1.75,124459,12.81,13.3,11.83,12.25,17779.8571428571,0.0,1.0
2013-12-19,1.81,1.91,1.76,1.84,38609,12.67,13.37,12.32,12.88,5515.57142857143,0.0,1.0
2013-12-20,1.77,1.78,1.7,1.7,32289,12.39,12.46,11.9,11.9,4612.71428571429,0.0,1.0
2013-12-23,1.84,1.88,1.73,1.77,129625,12.88,13.16,12.11,12.39,18517.8571428571,0.0,1.0
2013-12-24,2.02,2.07,1.8848,1.89,235497,14.14,14.49,13.1936,13.23,33642.4285714286,0.0,1.0
2013-12-26,2.08,2.14,1.98,1.98,195283,14.56,14.98,13.86,13.86,27897.5714285714,0.0,1.0
2013-12-27,2.03,2.2,2.0,2.1365,144816,14.21,15.4,14.0,14.9555,20688,0.0,1.0
2013-12-30,1.95,2.15,1.84,2.09,358477,13.65,15.05,12.88,14.63,51211,0.0,1.0
2013-12-31,2.0,2.0,1.91,1.92,173811,14.0,14.0,13.37,13.44,24830.1428571429,0.0,1.0
2014-01-02,1.98,2.04,1.95,1.97,60286,13.86,14.28,13.65,13.79,8612.28571428571,0.0,1.0
2014-01-03,2.03,2.09,1.98,2.001,72184,14.21,14.63,13.86,14.007,10312,0.0,1.0
2014-01-06,2.01,2.04,1.97,1.99,29449,14.07,14.28,13.79,13.93,4207,0.0,1.0
2014-01-07,1.8709,2.0,1.87,1.99,126653,13.0963,14.0,13.09,13.93,18093.2857142857,0.0,1.0
2014-01-08,1.89,1.96,1.8428,1.87,113011,13.23,13.72,12.8996,13.09,16144.4285714286,0.0,1.0
2014-01-09,1.86,2.04,1.82,1.89,51182,13.02,14.28,12.74,13.23,7311.71428571429,0.0,1.0
2014-01-10,1.95,1.96,1.82,1.8699,75006,13.65,13.72,12.74,13.0893,10715.1428571429,0.0,1.0
2014-01-13,1.86,1.9399,1.86,1.9275,35448,13.02,13.5793,13.02,13.4925,5064,0.0,1.0
2014-01-14,1.91,1.91,1.86,1.869,31052,13.37,13.37,13.02,13.083,4436,0.0,1.0
2014-01-15,1.93,1.99,1.92,1.92,25323,13.51,13.93,13.44,13.44,3617.57142857143,0.0,1.0
2014-01-16,1.84,1.9201,1.7976,1.9201,105305,12.88,13.4407,12.5832,13.4407,15043.5714285714,0.0,1.0
2014-01-17,1.79,1.92,1.77,1.86,148151,12.53,13.44,12.39,13.02,21164.4285714286,0.0,1.0
2014-01-21,1.8,1.95,1.76,1.8,63932,12.6,13.65,12.32,12.6,9133.14285714286,0.0,1.0
2014-01-22,1.96,1.96,1.76,1.79,399399,13.72,13.72,12.32,12.53,57057,0.0,1.0
2014-01-23,1.92,2.03,1.84,1.94,298181,13.44,14.21,12.88,13.58,42597.2857142857,0.0,1.0
2014-01-24,1.84,1.91,1.79,1.91,62431,12.88,13.37,12.53,13.37,8918.71428571428,0.0,1.0
2014-01-27,1.78,1.85,1.76,1.82,67014,12.46,12.95,12.32,12.74,9573.42857142857,0.0,1.0
2014-01-28,1.83,1.91,1.81,1.81,72554,12.81,13.37,12.67,12.67,10364.8571428571,0.0,1.0
2014-01-29,1.8,1.8398,1.78,1.78,45409,12.6,12.8786,12.46,12.46,6487,0.0,1.0
2014-01-30,1.8813,1.96,1.78,1.81,211030,13.1691,13.72,12.46,12.67,30147.1428571429,0.0,1.0
2014-01-31,1.88,1.91,1.83,1.8301,40949,13.16,13.37,12.81,12.8107,5849.85714285714,0.0,1.0
2014-02-03,1.8,1.95,1.77,1.85,91561,12.6,13.65,12.39,12.95,13080.1428571429,0.0,1.0
2014-02-04,1.79,1.8,1.75,1.77,48104,12.53,12.6,12.25,12.39,6872,0.0,1.0
2014-02-05,1.77,1.84,1.75,1.8,80299,12.39,12.88,12.25,12.6,11471.2857142857,0.0,1.0
2014-02-06,1.78,1.889,1.76,1.78,51399,12.46,13.223,12.32,12.46,7342.71428571429,0.0,1.0
2014-02-07,1.97,2.24,1.93,2.15,1798305,13.79,15.68,13.51,15.05,256900.714285714,0.0,1.0
2014-02-10,1.96,1.98,1.85,1.91,229108,13.72,13.86,12.95,13.37,32729.7142857143,0.0,1.0
2014-02-11,1.93,2.0,1.88,2.0,95549,13.51,14.0,13.16,14.0,13649.8571428571,0.0,1.0
2014-02-12,1.82,1.93,1.8,1.91,187958,12.74,13.51,12.6,13.37,26851.1428571429,0.0,1.0
2014-02-13,1.86,1.9,1.79,1.8,106240,13.02,13.3,12.53,12.6,15177.1428571429,0.0,1.0
2014-02-14,1.84,1.91,1.79,1.82,56035,12.88,13.37,12.53,12.74,8005,0.0,1.0
2014-02-18,1.82,1.84,1.77,1.83,105792,12.74,12.88,12.39,12.81,15113.1428571429,0.0,1.0
2014-02-19,1.76,1.87,1.73,1.8,105647,12.32,13.09,12.11,12.6,15092.4285714286,0.0,1.0
2014-02-20,1.78,1.84,1.74,1.76,34957,12.46,12.88,12.18,12.32,4993.85714285714,0.0,1.0
2014-02-21,1.77,1.8,1.73,1.8,12252,12.39,12.6,12.11,12.6,1750.28571428571,0.0,1.0
2014-02-24,1.77,1.79,1.72,1.75,138099,12.39,12.53,12.04,12.25,19728.4285714286,0.0,1.0
2014-02-25,1.75,1.8,1.73,1.74,74895,12.25,12.6,12.11,12.18,10699.2857142857,0.0,1.0
2014-02-26,1.8,1.89,1.72,1.7799,232840,12.6,13.23,12.04,12.4593,33262.8571428571,0.0,1.0
2014-02-27,1.78,1.86,1.76,1.81,104746,12.46,13.02,12.32,12.67,14963.7142857143,0.0,1.0
2014-02-28,1.76,1.83,1.731,1.76,144783,12.32,12.81,12.117,12.32,20683.2857142857,0.0,1.0
2014-03-03,1.81,1.83,1.75,1.75,56048,12.67,12.81,12.25,12.25,8006.85714285714,0.0,1.0
2014-03-04,1.79,1.83,1.78,1.82,32114,12.53,12.81,12.46,12.74,4587.71428571429,0.0,1.0
2014-03-05,1.81,1.82,1.79,1.81,23581,12.67,12.74,12.53,12.67,3368.71428571429,0.0,1.0
2014-03-06,1.8,1.81,1.79,1.81,6806,12.6,12.67,12.53,12.67,972.285714285714,0.0,1.0
2014-03-07,1.8,1.82,1.79,1.79,2918,12.6,12.74,12.53,12.53,416.857142857143,0.0,1.0
2014-03-10,1.78,1.81,1.78,1.8,67504,12.46,12.67,12.46,12.6,9643.42857142857,0.0,1.0
2014-03-11,1.79,1.8099,1.77,1.78,92242,12.53,12.6693,12.39,12.46,13177.4285714286,0.0,1.0
2014-03-12,1.77,1.79,1.73,1.74,49187,12.39,12.53,12.11,12.18,7026.71428571429,0.0,1.0
2014-03-13,1.75,1.79,1.74,1.77,70463,12.25,12.53,12.18,12.39,10066.1428571429,0.0,1.0
2014-03-14,1.76,1.76,1.73,1.73,59422,12.32,12.32,12.11,12.11,8488.85714285714,0.0,1.0
2014-03-17,1.76,1.8,1.75,1.79,63700,12.32,12.6,12.25,12.53,9100,0.0,1.0
2014-03-18,1.76,1.78,1.74,1.77,92890,12.32,12.46,12.18,12.39,13270,0.0,1.0
2014-03-19,1.77,1.8,1.7599,1.77,11897,12.39,12.6,12.3193,12.39,1699.57142857143,0.0,1.0
2014-03-20,1.85,1.89,1.74,1.75,602814,12.95,13.23,12.18,12.25,86116.2857142857,0.0,1.0
2014-03-21,1.82,1.9,1.81,1.88,129004,12.74,13.3,12.67,13.16,18429.1428571429,0.0,1.0
2014-03-24,1.8,1.85,1.74,1.85,127983,12.6,12.95,12.18,12.95,18283.2857142857,0.0,1.0
2014-03-25,1.8,1.911,1.76,1.8,254832,12.6,13.377,12.32,12.6,36404.5714285714,0.0,1.0
2014-03-26,1.7799,1.81,1.76,1.81,99194,12.4593,12.67,12.32,12.67,14170.5714285714,0.0,1.0
2014-03-27,1.79,1.8,1.7299,1.8,128807,12.53,12.6,12.1093,12.6,18401,0.0,1.0
2014-03-28,1.7168,1.9,1.7,1.84,296635,12.0176,13.3,11.9,12.88,42376.4285714286,0.0,1.0
2014-03-31,1.61,1.72,1.5499,1.72,644412,11.27,12.04,10.8493,12.04,92058.8571428572,0.0,1.0
2014-04-01,1.51,1.58,1.51,1.58,266208,10.57,11.06,10.57,11.06,38029.7142857143,0.0,1.0
2014-04-02,1.59,1.6,1.51,1.54,135431,11.13,11.2,10.57,10.78,19347.2857142857,0.0,1.0
2014-04-03,1.55,1.6154,1.53,1.58,125074,10.85,11.3078,10.71,11.06,17867.7142857143,0.0,1.0
2014-04-04,1.53,1.59,1.51,1.55,154849,10.71,11.13,10.57,10.85,22121.2857142857,0.0,1.0
2014-04-07,1.54,1.57,1.52,1.57,62765,10.78,10.99,10.64,10.99,8966.42857142857,0.0,1.0
2014-04-08,1.49,1.5,1.47,1.5,163298,10.43,10.5,10.29,10.5,23328.2857142857,0.0,1.0
2014-04-09,1.5,1.5,1.46,1.4604,111289,10.5,10.5,10.22,10.2228,15898.4285714286,0.0,1.0
2014-04-10,1.39,1.49,1.3799,1.47,136915,9.72999999999999,10.43,9.65929999999999,10.29,19559.2857142857,0.0,1.0
2014-04-11,1.37,1.4799,1.35,1.39,106280,9.58999999999999,10.3593,9.44999999999999,9.72999999999999,15182.8571428572,0.0,1.0
2014-04-14,1.41,1.49,1.3857,1.41,78610,9.86999999999999,10.43,9.69989999999999,9.86999999999999,11230,0.0,1.0
2014-04-15,1.37,1.4399,1.3,1.4399,49198,9.58999999999999,10.0793,9.09999999999999,10.0793,7028.28571428572,0.0,1.0
2014-04-16,1.41,1.41,1.37,1.39,37286,9.86999999999999,9.86999999999999,9.58999999999999,9.72999999999999,5326.57142857143,0.0,1.0
2014-04-17,1.41,1.48,1.37,1.43,25732,9.86999999999999,10.36,9.58999999999999,10.01,3676,0.0,1.0
2014-04-21,1.42,1.45,1.38,1.42,28342,9.93999999999999,10.15,9.65999999999999,9.93999999999999,4048.85714285715,0.0,1.0
2014-04-22,1.39,1.4,1.37,1.4,25992,9.72999999999999,9.79999999999999,9.58999999999999,9.79999999999999,3713.14285714286,0.0,1.0
2014-04-23,1.42,1.42,1.38,1.39,39600,9.93999999999999,9.93999999999999,9.65999999999999,9.72999999999999,5657.14285714286,0.0,1.0
2014-04-24,1.44,1.44,1.41,1.41,33495,10.08,10.08,9.86999999999999,9.86999999999999,4785,0.0,1.0
2014-04-25,1.44,1.46,1.43,1.45,30391,10.08,10.22,10.01,10.15,4341.57142857143,0.0,1.0
2014-04-28,1.39,1.4599,1.38,1.4445,32817,9.72999999999999,10.2193,9.65999999999999,10.1115,4688.14285714286,0.0,1.0
2014-04-29,1.37,1.44,1.37,1.39,21826,9.58999999999999,10.08,9.58999999999999,9.72999999999999,3118,0.0,1.0
2014-04-30,1.38,1.39,1.37,1.37,4758,9.65999999999999,9.72999999999999,9.58999999999999,9.58999999999999,679.714285714286,0.0,1.0
2014-05-01,1.39,1.4,1.37,1.37,12248,9.72999999999999,9.79999999999999,9.58999999999999,9.58999999999999,1749.71428571429,0.0,1.0
2014-05-02,1.39,1.4,1.35,1.37,16220,9.72999999999999,9.79999999999999,9.44999999999999,9.58999999999999,2317.14285714286,0.0,1.0
2014-05-05,1.37,1.39,1.3639,1.38,12618,9.58999999999999,9.72999999999999,9.54729999999999,9.65999999999999,1802.57142857143,0.0,1.0
2014-05-06,1.37,1.3964,1.36,1.387,5301,9.58999999999999,9.77479999999999,9.51999999999999,9.70899999999999,757.285714285715,0.0,1.0
2014-05-07,1.38,1.39,1.37,1.39,7801,9.65999999999999,9.72999999999999,9.58999999999999,9.72999999999999,1114.42857142857,0.0,1.0
2014-05-08,1.3,1.3501,1.3,1.35,63143,9.09999999999999,9.45069999999999,9.09999999999999,9.44999999999999,9020.42857142858,0.0,1.0
2014-05-09,1.27,1.2901,1.2501,1.28,94295,8.88999999999999,9.03069999999999,8.75069999999999,8.95999999999999,13470.7142857143,0.0,1.0
2014-05-12,1.41,1.44,1.25,1.27,92068,9.86999999999999,10.08,8.74999999999999,8.88999999999999,13152.5714285714,0.0,1.0
2014-05-13,1.43,1.44,1.311,1.32,56317,10.01,10.08,9.17699999999999,9.23999999999999,8045.28571428571,0.0,1.0
2014-05-14,1.4,1.43,1.3825,1.43,37593,9.79999999999999,10.01,9.67749999999999,10.01,5370.42857142858,0.0,1.0
2014-05-15,1.3501,1.41,1.34,1.37,34370,9.45069999999999,9.86999999999999,9.37999999999999,9.58999999999999,4910.00000000001,0.0,1.0
2014-05-16,1.3,1.35,1.25,1.35,36837,9.09999999999999,9.44999999999999,8.74999999999999,9.44999999999999,5262.42857142858,0.0,1.0
2014-05-19,1.29,1.3,1.27,1.27,8688,9.02999999999999,9.09999999999999,8.88999999999999,8.88999999999999,1241.14285714286,0.0,1.0
2014-05-20,1.27,1.34,1.27,1.28,29268,8.88999999999999,9.37999999999999,8.88999999999999,8.95999999999999,4181.14285714286,0.0,1.0
2014-05-21,1.313,1.35,1.27,1.29,16142,9.19099999999999,9.44999999999999,8.88999999999999,9.02999999999999,2306,0.0,1.0
2014-05-22,1.36,1.47,1.32,1.35,42466,9.51999999999999,10.29,9.23999999999999,9.44999999999999,6066.57142857144,0.0,1.0
2014-05-23,1.42,1.44,1.33,1.4,33785,9.93999999999999,10.08,9.30999999999999,9.79999999999999,4826.42857142858,0.0,1.0
2014-05-27,1.29,1.37,1.26,1.37,121940,9.02999999999999,9.58999999999999,8.81999999999999,9.58999999999999,17420,0.0,1.0
2014-05-28,1.33,1.35,1.26,1.31,48594,9.30999999999999,9.44999999999999,8.81999999999999,9.16999999999999,6942.00000000001,0.0,1.0
2014-05-29,1.3,1.34,1.27,1.295,28106,9.09999999999999,9.37999999999999,8.88999999999999,9.06499999999999,4015.14285714286,0.0,1.0
2014-05-30,1.32,1.34,1.25,1.33,103254,9.23999999999999,9.37999999999999,8.74999999999999,9.30999999999999,14750.5714285714,0.0,1.0
2014-06-02,1.32,1.34,1.31,1.31,8394,9.23999999999999,9.37999999999999,9.16999999999999,9.16999999999999,1199.14285714286,0.0,1.0
2014-06-03,1.31,1.3242,1.263,1.28,22122,9.16999999999999,9.26939999999999,8.84099999999999,8.95999999999999,3160.28571428572,0.0,1.0
2014-06-04,1.28,1.34,1.26,1.28,29994,8.95999999999999,9.37999999999999,8.81999999999999,8.95999999999999,4284.85714285715,0.0,1.0
2014-06-05,1.28,1.3,1.2651,1.3,15976,8.95999999999999,9.09999999999999,8.85569999999999,9.09999999999999,2282.28571428572,0.0,1.0
2014-06-06,1.29,1.3,1.26,1.26,48167,9.02999999999999,9.09999999999999,8.81999999999999,8.81999999999999,6881.00000000001,0.0,1.0
2014-06-09,1.29,1.3,1.25,1.28,26403,9.02999999999999,9.09999999999999,8.74999999999999,8.95999999999999,3771.85714285715,0.0,1.0
2014-06-10,1.3,1.3,1.2901,1.292,5412,9.09999999999999,9.09999999999999,9.03069999999999,9.04399999999999,773.142857142858,0.0,1.0
2014-06-11,1.27,1.3,1.25,1.2937,27594,8.88999999999999,9.09999999999999,8.74999999999999,9.05589999999999,3942,0.0,1.0
2014-06-12,1.29,1.325,1.26,1.26,51183,9.02999999999999,9.27499999999999,8.81999999999999,8.81999999999999,7311.85714285715,0.0,1.0
2014-06-13,1.3,1.32,1.25,1.29,22571,9.09999999999999,9.23999999999999,8.74999999999999,9.02999999999999,3224.42857142858,0.0,1.0
2014-06-16,1.25,1.3,1.24,1.28,59846,8.74999999999999,9.09999999999999,8.67999999999999,8.95999999999999,8549.42857142858,0.0,1.0
2014-06-17,1.24,1.25,1.2,1.2415,36132,8.67999999999999,8.74999999999999,8.39999999999999,8.69049999999999,5161.71428571429,0.0,1.0
2014-06-18,1.24,1.25,1.22,1.22,22408,8.67999999999999,8.74999999999999,8.53999999999999,8.53999999999999,3201.14285714286,0.0,1.0
2014-06-19,1.21,1.24,1.15,1.24,96425,8.46999999999999,8.67999999999999,8.04999999999999,8.67999999999999,13775,0.0,1.0
2014-06-20,1.15,1.22,1.15,1.22,113138,8.04999999999999,8.53999999999999,8.04999999999999,8.53999999999999,16162.5714285714,0.0,1.0
2014-06-23,1.18,1.19,1.14,1.16,98722,8.25999999999999,8.32999999999999,7.97999999999999,8.11999999999999,14103.1428571429,0.0,1.0
2014-06-24,1.18,1.19,1.16,1.18,48414,8.25999999999999,8.32999999999999,8.11999999999999,8.25999999999999,6916.28571428572,0.0,1.0
2014-06-25,1.1801,1.19,1.1638,1.1638,8736,8.26069999999999,8.32999999999999,8.14659999999999,8.14659999999999,1248,0.0,1.0
2014-06-26,1.26,1.3,1.16,1.16,164518,8.81999999999999,9.09999999999999,8.11999999999999,8.11999999999999,23502.5714285715,0.0,1.0
2014-06-27,1.16,1.34,1.15,1.26,180453,8.11999999999999,9.37999999999999,8.04999999999999,8.81999999999999,25779,0.0,1.0
2014-06-30,1.19,1.22,1.16,1.19,67593,8.32999999999999,8.53999999999999,8.11999999999999,8.32999999999999,9656.14285714287,0.0,1.0
2014-07-01,1.23,1.25,1.15,1.2,41021,8.60999999999999,8.74999999999999,8.04999999999999,8.39999999999999,5860.14285714286,0.0,1.0
2014-07-02,1.22,1.28,1.21,1.25,17508,8.53999999999999,8.95999999999999,8.46999999999999,8.74999999999999,2501.14285714286,0.0,1.0
2014-07-03,1.28,1.2884,1.2493,1.26,55410,8.95999999999999,9.01879999999999,8.74509999999999,8.81999999999999,7915.71428571429,0.0,1.0
2014-07-07,1.23,1.3,1.2,1.3,53423,8.60999999999999,9.09999999999999,8.39999999999999,9.09999999999999,7631.85714285715,0.0,1.0
2014-07-08,1.21,1.247,1.2,1.23,6462,8.46999999999999,8.72899999999999,8.39999999999999,8.60999999999999,923.142857142858,0.0,1.0
2014-07-09,1.19,1.2,1.18,1.2,33934,8.32999999999999,8.39999999999999,8.25999999999999,8.39999999999999,4847.71428571429,0.0,1.0
2014-07-10,1.17,1.2,1.16,1.17,20932,8.18999999999999,8.39999999999999,8.11999999999999,8.18999999999999,2990.28571428572,0.0,1.0
2014-07-11,1.16,1.18,1.1301,1.16,39021,8.11999999999999,8.25999999999999,7.91069999999999,8.11999999999999,5574.42857142858,0.0,1.0
2014-07-14,1.13,1.15,1.12,1.15,28227,7.90999999999999,8.04999999999999,7.83999999999999,8.04999999999999,4032.42857142858,0.0,1.0
2014-07-15,1.13,1.156,1.12,1.12,37914,7.90999999999999,8.09199999999999,7.83999999999999,7.83999999999999,5416.28571428572,0.0,1.0
2014-07-16,1.14,1.21,1.11,1.12,92854,7.97999999999999,8.46999999999999,7.76999999999999,7.83999999999999,13264.8571428572,0.0,1.0
2014-07-17,1.12,1.19,1.11,1.14,70093,7.83999999999999,8.32999999999999,7.76999999999999,7.97999999999999,10013.2857142857,0.0,1.0
2014-07-18,1.125,1.15,1.11,1.12,28535,7.87499999999999,8.04999999999999,7.76999999999999,7.83999999999999,4076.42857142858,0.0,1.0
2014-07-21,1.1,1.15,1.1,1.1,25067,7.69999999999999,8.04999999999999,7.69999999999999,7.69999999999999,3581,0.0,1.0
2014-07-22,1.14,1.19,1.11,1.12,69805,7.97999999999999,8.32999999999999,7.76999999999999,7.83999999999999,9972.14285714287,0.0,1.0
2014-07-23,1.1518,1.21,1.13,1.14,142274,8.06259999999999,8.46999999999999,7.90999999999999,7.97999999999999,20324.8571428572,0.0,1.0
2014-07-24,1.18,1.25,1.16,1.16,45239,8.25999999999999,8.74999999999999,8.11999999999999,8.11999999999999,6462.71428571429,0.0,1.0
2014-07-25,1.15,1.17,1.13,1.16,11736,8.04999999999999,8.18999999999999,7.90999999999999,8.11999999999999,1676.57142857143,0.0,1.0
2014-07-28,1.14,1.17,1.13,1.14,16025,7.97999999999999,8.18999999999999,7.90999999999999,7.97999999999999,2289.28571428572,0.0,1.0
2014-07-29,1.14,1.16,1.13,1.13,41194,7.97999999999999,8.11999999999999,7.90999999999999,7.90999999999999,5884.85714285715,0.0,1.0
2014-07-30,1.17,1.17,1.13,1.141,3909,8.18999999999999,8.18999999999999,7.90999999999999,7.98699999999999,558.428571428572,0.0,1.0
2014-07-31,1.16,1.17,1.13,1.13,2839,8.11999999999999,8.18999999999999,7.90999999999999,7.90999999999999,405.571428571429,0.0,1.0
2014-08-01,1.145,1.17,1.11,1.14,19956,8.01499999999999,8.18999999999999,7.76999999999999,7.97999999999999,2850.85714285715,0.0,1.0
2014-08-04,1.18,1.18,1.1,1.16,7407,8.25999999999999,8.25999999999999,7.69999999999999,8.11999999999999,1058.14285714286,0.0,1.0
2014-08-05,1.21,1.23,1.18,1.18,93827,8.46999999999999,8.60999999999999,8.25999999999999,8.25999999999999,13403.8571428572,0.0,1.0
2014-08-06,1.21,1.23,1.183,1.183,12938,8.46999999999999,8.60999999999999,8.28099999999999,8.28099999999999,1848.28571428572,0.0,1.0
2014-08-07,1.22,1.24,1.19,1.21,17089,8.53999999999999,8.67999999999999,8.32999999999999,8.46999999999999,2441.28571428572,0.0,1.0
2014-08-08,1.24,1.25,1.19,1.2,74358,8.67999999999999,8.74999999999999,8.32999999999999,8.39999999999999,10622.5714285714,0.0,1.0
2014-08-11,1.23,1.26,1.201,1.201,16685,8.60999999999999,8.81999999999999,8.40699999999999,8.40699999999999,2383.57142857143,0.0,1.0
2014-08-12,1.32,1.33,1.2101,1.23,87169,9.23999999999999,9.30999999999999,8.47069999999999,8.60999999999999,12452.7142857143,0.0,1.0
2014-08-13,1.4,1.42,1.326,1.35,71110,9.79999999999999,9.93999999999999,9.28199999999999,9.44999999999999,10158.5714285714,0.0,1.0
2014-08-14,1.25,1.37,1.2,1.37,242718,8.74999999999999,9.58999999999999,8.39999999999999,9.58999999999999,34674,0.0,1.0
2014-08-15,1.23,1.29,1.18,1.23,131766,8.60999999999999,9.02999999999999,8.25999999999999,8.60999999999999,18823.7142857143,0.0,1.0
2014-08-18,1.2,1.226,1.18,1.225,18109,8.39999999999999,8.58199999999999,8.25999999999999,8.57499999999999,2587,0.0,1.0
2014-08-19,1.22,1.27,1.1787,1.18,126773,8.53999999999999,8.88999999999999,8.25089999999999,8.25999999999999,18110.4285714286,0.0,1.0
2014-08-20,1.19,1.24,1.17,1.17,82150,8.32999999999999,8.67999999999999,8.18999999999999,8.18999999999999,11735.7142857143,0.0,1.0
2014-08-21,1.17,1.2,1.12,1.18,60919,8.18999999999999,8.39999999999999,7.83999999999999,8.25999999999999,8702.7142857143,0.0,1.0
2014-08-22,1.18,1.23,1.1488,1.1488,14446,8.25999999999999,8.60999999999999,8.04159999999999,8.04159999999999,2063.71428571429,0.0,1.0
2014-08-25,1.17,1.218,1.165,1.218,15847,8.18999999999999,8.52599999999999,8.15499999999999,8.52599999999999,2263.85714285715,0.0,1.0
2014-08-26,1.1801,1.21,1.14,1.21,30994,8.26069999999999,8.46999999999999,7.97999999999999,8.46999999999999,4427.71428571429,0.0,1.0
2014-08-27,1.16,1.23,1.15,1.2299,19996,8.11999999999999,8.60999999999999,8.04999999999999,8.60929999999999,2856.57142857143,0.0,1.0
2014-08-28,1.17,1.2,1.156,1.156,19620,8.18999999999999,8.39999999999999,8.09199999999999,8.09199999999999,2802.85714285715,0.0,1.0
2014-08-29,1.1701,1.202,1.17,1.1749,31979,8.19069999999999,8.41399999999999,8.18999999999999,8.22429999999999,4568.42857142858,0.0,1.0
2014-09-02,1.19,1.2099,1.189,1.2099,11389,8.32999999999999,8.46929999999999,8.32299999999999,8.46929999999999,1627,0.0,1.0
2014-09-03,1.2,1.21,1.16,1.17,65788,8.39999999999999,8.46999999999999,8.11999999999999,8.18999999999999,9398.28571428572,0.0,1.0
2014-09-04,1.2,1.21,1.18,1.19,20601,8.39999999999999,8.46999999999999,8.25999999999999,8.32999999999999,2943,0.0,1.0
2014-09-05,1.22,1.23,1.2,1.21,21070,8.53999999999999,8.60999999999999,8.39999999999999,8.46999999999999,3010,0.0,1.0
2014-09-08,1.22,1.24,1.19,1.2,18700,8.53999999999999,8.67999999999999,8.32999999999999,8.39999999999999,2671.42857142857,0.0,1.0
2014-09-09,1.22,1.24,1.2001,1.2001,3476,8.53999999999999,8.67999999999999,8.40069999999999,8.40069999999999,496.571428571429,0.0,1.0
2014-09-10,1.22,1.24,1.17,1.2,8012,8.53999999999999,8.67999999999999,8.18999999999999,8.39999999999999,1144.57142857143,0.0,1.0
2014-09-11,1.23,1.23,1.2,1.22,36254,8.60999999999999,8.60999999999999,8.39999999999999,8.53999999999999,5179.14285714286,0.0,1.0
2014-09-12,1.21,1.22,1.19,1.2,21938,8.46999999999999,8.53999999999999,8.32999999999999,8.39999999999999,3134,0.0,1.0
2014-09-15,1.235,1.25,1.18,1.18,143801,8.64499999999999,8.74999999999999,8.25999999999999,8.25999999999999,20543,0.0,1.0
2014-09-16,1.19,1.287,1.19,1.19,159022,8.32999999999999,9.00899999999999,8.32999999999999,8.32999999999999,22717.4285714286,0.0,1.0
2014-09-17,1.2,1.25,1.17,1.17,43299,8.39999999999999,8.74999999999999,8.18999999999999,8.18999999999999,6185.57142857144,0.0,1.0
2014-09-18,1.17,1.22,1.17,1.18,23707,8.18999999999999,8.53999999999999,8.18999999999999,8.25999999999999,3386.71428571429,0.0,1.0
2014-09-19,1.19,1.24,1.17,1.17,49569,8.32999999999999,8.67999999999999,8.18999999999999,8.18999999999999,7081.28571428572,0.0,1.0
2014-09-22,1.2032,1.23,1.2,1.23,26841,8.42239999999999,8.60999999999999,8.39999999999999,8.60999999999999,3834.42857142858,0.0,1.0
2014-09-23,1.2,1.23,1.17,1.18,32846,8.39999999999999,8.60999999999999,8.18999999999999,8.25999999999999,4692.28571428572,0.0,1.0
2014-09-24,1.18,1.22,1.15,1.18,34899,8.25999999999999,8.53999999999999,8.04999999999999,8.25999999999999,4985.57142857143,0.0,1.0
2014-09-25,1.1701,1.21,1.16,1.16,8596,8.19069999999999,8.46999999999999,8.11999999999999,8.11999999999999,1228,0.0,1.0
2014-09-26,1.17,1.2,1.14,1.15,39914,8.18999999999999,8.39999999999999,7.97999999999999,8.04999999999999,5702.00000000001,0.0,1.0
2014-09-29,1.18,1.2,1.14,1.15,10400,8.25999999999999,8.39999999999999,7.97999999999999,8.04999999999999,1485.71428571429,0.0,1.0
2014-09-30,1.15,1.15,1.12,1.15,32053,8.04999999999999,8.04999999999999,7.83999999999999,8.04999999999999,4579.00000000001,0.0,1.0
2014-10-01,1.17,1.19,1.12,1.13,59528,8.18999999999999,8.32999999999999,7.83999999999999,7.90999999999999,8504.00000000001,0.0,1.0
2014-10-02,1.1748,1.2,1.15,1.15,16600,8.22359999999999,8.39999999999999,8.04999999999999,8.04999999999999,2371.42857142857,0.0,1.0
2014-10-03,1.19,1.2,1.17,1.17,31510,8.32999999999999,8.39999999999999,8.18999999999999,8.18999999999999,4501.42857142858,0.0,1.0
2014-10-06,1.2,1.22,1.12,1.16,131125,8.39999999999999,8.53999999999999,7.83999999999999,8.11999999999999,18732.1428571429,0.0,1.0
2014-10-07,1.09,1.22,1.05,1.22,124752,7.62999999999999,8.53999999999999,7.34999999999999,8.53999999999999,17821.7142857143,0.0,1.0
2014-10-08,0.988,1.08,0.93,1.06,206780,6.91599999999999,7.55999999999999,6.50999999999999,7.41999999999999,29540,0.0,1.0
2014-10-09,0.99,1.06,0.95,1.0,58456,6.92999999999999,7.41999999999999,6.64999999999999,6.99999999999999,8350.85714285716,0.0,1.0
2014-10-10,0.9406,1.02,0.94,0.99,27762,6.58419999999999,7.13999999999999,6.57999999999999,6.92999999999999,3966.00000000001,0.0,1.0
2014-10-13,0.86,0.9405,0.8,0.93,72261,6.01999999999999,6.58349999999999,5.6,6.50999999999999,10323,0.0,1.0
2014-10-14,0.8999,0.91,0.83,0.91,26638,6.29929999999999,6.36999999999999,5.80999999999999,6.36999999999999,3805.42857142858,0.0,1.0
2014-10-15,0.8616,0.8803,0.83,0.87,83770,6.03119999999999,6.16209999999999,5.80999999999999,6.08999999999999,11967.1428571429,0.0,1.0
2014-10-16,0.91,0.91,0.87,0.87,66288,6.36999999999999,6.36999999999999,6.08999999999999,6.08999999999999,9469.7142857143,0.0,1.0
2014-10-17,0.96,0.97,0.92,0.92,31598,6.71999999999999,6.78999999999999,6.43999999999999,6.43999999999999,4514.00000000001,0.0,1.0
2014-10-20,0.9999,1.07,0.97,0.99,37256,6.99929999999999,7.48999999999999,6.78999999999999,6.92999999999999,5322.28571428572,0.0,1.0
2014-10-21,0.992,1.11,0.9756,1.06,55965,6.94399999999999,7.76999999999999,6.82919999999999,7.41999999999999,7995.00000000001,0.0,1.0
2014-10-22,0.91,0.9779,0.88,0.96,73163,6.36999999999999,6.84529999999999,6.15999999999999,6.71999999999999,10451.8571428572,0.0,1.0
2014-10-23,0.9,0.91,0.88,0.91,60572,6.29999999999999,6.36999999999999,6.15999999999999,6.36999999999999,8653.14285714287,0.0,1.0
2014-10-24,0.8683,0.91,0.855,0.9,211320,6.07809999999999,6.36999999999999,5.98499999999999,6.29999999999999,30188.5714285715,0.0,1.0
2014-10-27,0.9,0.91,0.9,0.9079,15523,6.29999999999999,6.36999999999999,6.29999999999999,6.35529999999999,2217.57142857143,0.0,1.0
2014-10-28,0.9025,0.932,0.8602,0.91,280484,6.31749999999999,6.52399999999999,6.02139999999999,6.36999999999999,40069.1428571429,0.0,1.0
2014-10-29,0.88,0.9,0.8695,0.9,24547,6.15999999999999,6.29999999999999,6.08649999999999,6.29999999999999,3506.71428571429,0.0,1.0
2014-10-30,0.91,0.94,0.855,0.855,30785,6.36999999999999,6.57999999999999,5.98499999999999,5.98499999999999,4397.85714285715,0.0,1.0
2014-10-31,0.8875,0.915,0.86,0.915,17075,6.21249999999999,6.40499999999999,6.01999999999999,6.40499999999999,2439.28571428572,0.0,1.0
2014-11-03,0.85,0.8875,0.78,0.8875,73304,5.94999999999999,6.21249999999999,5.46,6.21249999999999,10472,0.0,1.0
2014-11-04,0.85,1.0,0.84,0.8465,155299,5.94999999999999,6.99999999999999,5.87999999999999,5.9255,22185.5714285715,0.0,1.0
2014-11-05,0.9,0.93,0.8799,0.93,15056,6.29999999999999,6.50999999999999,6.15929999999999,6.50999999999999,2150.85714285715,0.0,1.0
2014-11-06,0.88,0.93,0.8599,0.93,36734,6.15999999999999,6.50999999999999,6.01929999999999,6.50999999999999,5247.71428571429,0.0,1.0
2014-11-07,0.9,0.9,0.8703,0.8799,9475,6.29999999999999,6.29999999999999,6.09209999999999,6.15929999999999,1353.57142857143,0.0,1.0
2014-11-10,0.92,0.948,0.861,0.8836,134712,6.43999999999999,6.63599999999999,6.02699999999999,6.18519999999999,19244.5714285715,0.0,1.0
2014-11-11,1.0699,1.11,0.9299,0.94,314896,7.48929999999999,7.76999999999999,6.50929999999999,6.57999999999999,44985.1428571429,0.0,1.0
2014-11-12,1.07,1.07,0.9998,1.03,35554,7.48999999999999,7.48999999999999,6.99859999999999,7.20999999999999,5079.14285714286,0.0,1.0
2014-11-13,1.07,1.07,0.96,1.03,106984,7.48999999999999,7.48999999999999,6.71999999999999,7.20999999999999,15283.4285714286,0.0,1.0
2014-11-14,1.06,1.07,0.963,0.963,18691,7.41999999999999,7.48999999999999,6.74099999999999,6.74099999999999,2670.14285714286,0.0,1.0
2014-11-17,1.03,1.05,0.96,1.05,32425,7.20999999999999,7.34999999999999,6.71999999999999,7.34999999999999,4632.14285714286,0.0,1.0
2014-11-18,0.9864,1.05,0.9701,0.98,32502,6.90479999999999,7.34999999999999,6.79069999999999,6.85999999999999,4643.14285714286,0.0,1.0
2014-11-19,1.07,1.1,1.0,1.0,103021,7.48999999999999,7.69999999999999,6.99999999999999,6.99999999999999,14717.2857142857,0.0,1.0
2014-11-20,1.06,1.1,1.05,1.06,25997,7.41999999999999,7.69999999999999,7.34999999999999,7.41999999999999,3713.85714285715,0.0,1.0
2014-11-21,1.0768,1.15,1.04,1.0599,114410,7.53759999999999,8.04999999999999,7.27999999999999,7.41929999999999,16344.2857142857,0.0,1.0
2014-11-24,1.03,1.1252,1.03,1.0964,52271,7.20999999999999,7.87639999999999,7.20999999999999,7.67479999999999,7467.28571428572,0.0,1.0
2014-11-25,1.05,1.07,1.0,1.03,30980,7.34999999999999,7.48999999999999,6.99999999999999,7.20999999999999,4425.71428571429,0.0,1.0
2014-11-26,1.01,1.08,1.01,1.0679,10429,7.06999999999999,7.55999999999999,7.06999999999999,7.47529999999999,1489.85714285715,0.0,1.0
2014-11-28,1.06,1.1,1.02,1.0382,23300,7.41999999999999,7.69999999999999,7.13999999999999,7.26739999999999,3328.57142857143,0.0,1.0
2014-12-01,1.08,1.13,1.07,1.11,64998,7.55999999999999,7.90999999999999,7.48999999999999,7.76999999999999,9285.42857142859,0.0,1.0
2014-12-02,1.1,1.1144,1.081,1.1144,4823,7.69999999999999,7.80079999999999,7.56699999999999,7.80079999999999,689.000000000001,0.0,1.0
2014-12-03,1.14,1.14,1.1036,1.13,35578,7.97999999999999,7.97999999999999,7.72519999999999,7.90999999999999,5082.57142857143,0.0,1.0
2014-12-04,1.16,1.19,1.1,1.14,126134,8.11999999999999,8.32999999999999,7.69999999999999,7.97999999999999,18019.1428571429,0.0,1.0
2014-12-05,1.19,1.2622,1.15,1.15,138480,8.32999999999999,8.83539999999999,8.04999999999999,8.04999999999999,19782.8571428572,0.0,1.0
2014-12-08,1.2,1.24,1.14,1.16,141450,8.39999999999999,8.67999999999999,7.97999999999999,8.11999999999999,20207.1428571429,0.0,1.0
2014-12-09,1.21,1.25,1.2,1.2,48031,8.46999999999999,8.74999999999999,8.39999999999999,8.39999999999999,6861.57142857144,0.0,1.0
2014-12-10,1.18,1.22,1.17,1.216,15273,8.25999999999999,8.53999999999999,8.18999999999999,8.51199999999999,2181.85714285715,0.0,1.0
2014-12-11,1.08,1.2,1.08,1.17,58759,7.55999999999999,8.39999999999999,7.55999999999999,8.18999999999999,8394.14285714287,0.0,1.0
2014-12-12,1.09,1.13,1.06,1.0859,8314,7.62999999999999,7.90999999999999,7.41999999999999,7.60129999999999,1187.71428571429,0.0,1.0
2014-12-15,1.08,1.14,1.04,1.073,21620,7.55999999999999,7.97999999999999,7.27999999999999,7.51099999999999,3088.57142857143,0.0,1.0
2014-12-16,1.03,1.13,1.02,1.04,10928,7.20999999999999,7.90999999999999,7.13999999999999,7.27999999999999,1561.14285714286,0.0,1.0
2014-12-17,1.03,1.11,1.03,1.07,10014,7.20999999999999,7.76999999999999,7.20999999999999,7.48999999999999,1430.57142857143,0.0,1.0
2014-12-18,1.06,1.075,1.02,1.07,6681,7.41999999999999,7.52499999999999,7.13999999999999,7.48999999999999,954.428571428573,0.0,1.0
2014-12-19,1.03,1.1,0.95,1.049,33305,7.20999999999999,7.69999999999999,6.64999999999999,7.34299999999999,4757.85714285715,0.0,1.0
2014-12-22,1.0,1.07,1.0,1.04,44853,6.99999999999999,7.48999999999999,6.99999999999999,7.27999999999999,6407.57142857144,0.0,1.0
2014-12-23,1.01,1.07,0.9952,0.9952,74991,7.06999999999999,7.48999999999999,6.96639999999999,6.96639999999999,10713,0.0,1.0
2014-12-24,1.03,1.06,1.03,1.06,9489,7.20999999999999,7.41999999999999,7.20999999999999,7.41999999999999,1355.57142857143,0.0,1.0
2014-12-26,1.05,1.05,0.99,1.03,40934,7.34999999999999,7.34999999999999,6.92999999999999,7.20999999999999,5847.71428571429,0.0,1.0
2014-12-29,1.05,1.06,0.99,1.02,34765,7.34999999999999,7.41999999999999,6.92999999999999,7.13999999999999,4966.42857142858,0.0,1.0
2014-12-30,1.05,1.05,1.0,1.01,33701,7.34999999999999,7.34999999999999,6.99999999999999,7.06999999999999,4814.42857142858,0.0,1.0
2014-12-31,1.03,1.04,1.0,1.03,108721,7.20999999999999,7.27999999999999,6.99999999999999,7.20999999999999,15531.5714285714,0.0,1.0
2015-01-02,1.05,1.05,1.0,1.02,38828,7.34999999999999,7.34999999999999,6.99999999999999,7.13999999999999,5546.85714285715,0.0,1.0
2015-01-05,1.011,1.05,1.011,1.05,1829,7.07699999999999,7.34999999999999,7.07699999999999,7.34999999999999,261.285714285715,0.0,1.0
2015-01-06,1.0,1.0252,0.96,1.0,27544,6.99999999999999,7.17639999999999,6.71999999999999,6.99999999999999,3934.85714285715,0.0,1.0
2015-01-07,0.992,1.052,0.97,1.03,39813,6.94399999999999,7.36399999999999,6.78999999999999,7.20999999999999,5687.57142857144,0.0,1.0
2015-01-08,1.0,1.06,0.962,0.962,6764,6.99999999999999,7.41999999999999,6.73399999999999,6.73399999999999,966.285714285716,0.0,1.0
2015-01-09,1.0248,1.05,0.96,0.96,31577,7.17359999999999,7.34999999999999,6.71999999999999,6.71999999999999,4511.00000000001,0.0,1.0
2015-01-12,1.1,1.12,1.02,1.02,44273,7.69999999999999,7.83999999999999,7.13999999999999,7.13999999999999,6324.71428571429,0.0,1.0
2015-01-13,1.01,1.12,0.97,1.12,58445,7.06999999999999,7.83999999999999,6.78999999999999,7.83999999999999,8349.28571428573,0.0,1.0
2015-01-14,0.97,0.994,0.96,0.98,35710,6.78999999999999,6.95799999999999,6.71999999999999,6.85999999999999,5101.42857142858,0.0,1.0
2015-01-15,1.0,1.01,0.97,0.97,27882,6.99999999999999,7.06999999999999,6.78999999999999,6.78999999999999,3983.14285714286,0.0,1.0
2015-01-16,0.98,1.0,0.979,0.98,9646,6.85999999999999,6.99999999999999,6.85299999999999,6.85999999999999,1378,0.0,1.0
2015-01-20,0.9937,0.996,0.96,0.99,37777,6.95589999999999,6.97199999999999,6.71999999999999,6.92999999999999,5396.71428571429,0.0,1.0
2015-01-21,0.952,0.9998,0.9501,0.98,21031,6.66399999999999,6.99859999999999,6.65069999999999,6.85999999999999,3004.42857142858,0.0,1.0
2015-01-22,0.9901,1.08,0.95,0.9725,42505,6.93069999999999,7.55999999999999,6.64999999999999,6.80749999999999,6072.14285714287,0.0,1.0
2015-01-23,0.98,1.0,0.96,0.97,21625,6.85999999999999,6.99999999999999,6.71999999999999,6.78999999999999,3089.28571428572,0.0,1.0
2015-01-26,0.99,0.99,0.95,0.97,27375,6.92999999999999,6.92999999999999,6.64999999999999,6.78999999999999,3910.71428571429,0.0,1.0
2015-01-27,0.98,1.01,0.934,0.99,14222,6.85999999999999,7.06999999999999,6.53799999999999,6.92999999999999,2031.71428571429,0.0,1.0
2015-01-28,0.9618,1.0,0.95,0.97,26517,6.73259999999999,6.99999999999999,6.64999999999999,6.78999999999999,3788.14285714286,0.0,1.0
2015-01-29,0.9703,0.99,0.922,0.9501,9514,6.79209999999999,6.92999999999999,6.45399999999999,6.65069999999999,1359.14285714286,0.0,1.0
2015-01-30,0.97,0.9899,0.96,0.96,1900,6.78999999999999,6.92929999999999,6.71999999999999,6.71999999999999,271.428571428572,0.0,1.0
2015-02-02,0.97,0.9899,0.95,0.95,7707,6.78999999999999,6.92929999999999,6.64999999999999,6.64999999999999,1101,0.0,1.0
2015-02-03,0.97,1.0,0.97,0.986,11968,6.78999999999999,6.99999999999999,6.78999999999999,6.90199999999999,1709.71428571429,0.0,1.0
2015-02-04,0.9999,1.0,0.96,0.96,21470,6.99929999999999,6.99999999999999,6.71999999999999,6.71999999999999,3067.14285714286,0.0,1.0
2015-02-05,0.96,1.0,0.91,0.9601,24675,6.71999999999999,6.99999999999999,6.36999999999999,6.72069999999999,3525.00000000001,0.0,1.0
2015-02-06,0.99,1.02,0.9864,0.999,13861,6.92999999999999,7.13999999999999,6.90479999999999,6.99299999999999,1980.14285714286,0.0,1.0
2015-02-09,1.02,1.02,1.011,1.011,575,7.13999999999999,7.13999999999999,7.07699999999999,7.07699999999999,82.1428571428573,0.0,1.0
2015-02-10,0.9995,1.02,0.98,0.9915,2894,6.99649999999999,7.13999999999999,6.85999999999999,6.94049999999999,413.428571428572,0.0,1.0
2015-02-11,0.97,1.0,0.97,0.97,6375,6.78999999999999,6.99999999999999,6.78999999999999,6.78999999999999,910.714285714287,0.0,1.0
2015-02-12,1.02,1.05,0.98,0.9801,22778,7.13999999999999,7.34999999999999,6.85999999999999,6.86069999999999,3254.00000000001,0.0,1.0
2015-02-13,1.06,1.08,1.0,1.0,42349,7.41999999999999,7.55999999999999,6.99999999999999,6.99999999999999,6049.85714285715,0.0,1.0
2015-02-17,1.07,1.1,0.9701,1.08,59355,7.48999999999999,7.69999999999999,6.79069999999999,7.55999999999999,8479.28571428572,0.0,1.0
2015-02-18,1.02,1.0801,1.02,1.03,33537,7.13999999999999,7.56069999999999,7.13999999999999,7.20999999999999,4791.00000000001,0.0,1.0
2015-02-19,1.05,1.07,1.02,1.03,20691,7.34999999999999,7.48999999999999,7.13999999999999,7.20999999999999,2955.85714285715,0.0,1.0
2015-02-20,1.02,1.06,1.02,1.06,16683,7.13999999999999,7.41999999999999,7.13999999999999,7.41999999999999,2383.28571428572,0.0,1.0
2015-02-23,1.03,1.05,1.0201,1.0201,5747,7.20999999999999,7.34999999999999,7.14069999999999,7.14069999999999,821.000000000001,0.0,1.0
2015-02-24,0.992,1.02,0.99,1.02,84417,6.94399999999999,7.13999999999999,6.92999999999999,7.13999999999999,12059.5714285714,0.0,1.0
2015-02-25,1.03,1.06,0.99,0.99,8854,7.20999999999999,7.41999999999999,6.92999999999999,6.92999999999999,1264.85714285714,0.0,1.0
2015-02-26,0.992,1.04,0.992,1.0,886,6.94399999999999,7.27999999999999,6.94399999999999,6.99999999999999,126.571428571429,0.0,1.0
2015-02-27,0.97,1.03,0.97,1.03,18182,6.78999999999999,7.20999999999999,6.78999999999999,7.20999999999999,2597.42857142858,0.0,1.0
2015-03-02,0.97,1.01,0.97,0.98,17854,6.78999999999999,7.06999999999999,6.78999999999999,6.85999999999999,2550.57142857143,0.0,1.0
2015-03-03,0.961,1.05,0.96,0.98,15645,6.72699999999999,7.34999999999999,6.71999999999999,6.85999999999999,2235,0.0,1.0
2015-03-04,0.972,1.01,0.962,0.962,35372,6.80399999999999,7.06999999999999,6.73399999999999,6.73399999999999,5053.14285714287,0.0,1.0
2015-03-05,1.01,1.03,0.96,1.01,47206,7.06999999999999,7.20999999999999,6.71999999999999,7.06999999999999,6743.7142857143,0.0,1.0
2015-03-06,0.97,1.02,0.97,1.02,12551,6.78999999999999,7.13999999999999,6.78999999999999,7.13999999999999,1793,0.0,1.0
2015-03-09,0.99,1.01,0.961,1.0,13745,6.92999999999999,7.06999999999999,6.72699999999999,6.99999999999999,1963.57142857143,0.0,1.0
2015-03-10,0.99,0.9909,0.96,0.99,29056,6.92999999999999,6.93629999999999,6.71999999999999,6.92999999999999,4150.85714285715,0.0,1.0
2015-03-11,0.98,1.0,0.96,0.9601,16334,6.85999999999999,6.99999999999999,6.71999999999999,6.72069999999999,2333.42857142857,0.0,1.0
2015-03-12,0.9601,0.9999,0.9601,0.9999,14556,6.72069999999999,6.99929999999999,6.72069999999999,6.99929999999999,2079.42857142857,0.0,1.0
2015-03-13,0.9999,0.9999,0.9602,0.97,12305,6.99929999999999,6.99929999999999,6.72139999999999,6.78999999999999,1757.85714285715,0.0,1.0
2015-03-16,0.992,1.03,0.9801,0.9999,47125,6.94399999999999,7.20999999999999,6.86069999999999,6.99929999999999,6732.14285714287,0.0,1.0
2015-03-17,0.96,0.998,0.921,0.97,31294,6.71999999999999,6.98599999999999,6.44699999999999,6.78999999999999,4470.57142857144,0.0,1.0
2015-03-18,0.99,1.01,0.95,0.99,30573,6.92999999999999,7.06999999999999,6.64999999999999,6.92999999999999,4367.57142857143,0.0,1.0
2015-03-19,0.96,0.998,0.952,0.96,7714,6.71999999999999,6.98599999999999,6.66399999999999,6.71999999999999,1102,0.0,1.0
2015-03-20,0.95,0.99,0.9178,0.9521,18366,6.64999999999999,6.92999999999999,6.42459999999999,6.66469999999999,2623.71428571429,0.0,1.0
2015-03-23,0.95,0.98,0.95,0.955,8627,6.64999999999999,6.85999999999999,6.64999999999999,6.68499999999999,1232.42857142857,0.0,1.0
2015-03-24,0.93,0.98,0.9201,0.94,24671,6.50999999999999,6.85999999999999,6.44069999999999,6.57999999999999,3524.42857142858,0.0,1.0
2015-03-25,0.9498,0.95,0.91,0.91,1453,6.64859999999999,6.64999999999999,6.36999999999999,6.36999999999999,207.571428571429,0.0,1.0
2015-03-26,0.95,0.95,0.8999,0.92,18700,6.64999999999999,6.64999999999999,6.29929999999999,6.43999999999999,2671.42857142858,0.0,1.0
2015-03-27,0.9301,1.02,0.7502,0.98,141227,6.51069999999999,7.13999999999999,5.25139999999999,6.85999999999999,20175.2857142857,0.0,1.0
2015-03-30,0.9276,0.94,0.85,0.8905,13955,6.49319999999999,6.57999999999999,5.94999999999999,6.23349999999999,1993.57142857143,0.0,1.0
2015-03-31,0.92,0.925,0.87,0.92,2996,6.43999999999999,6.47499999999999,6.08999999999999,6.43999999999999,428.000000000001,0.0,1.0
2015-04-01,0.9299,0.95,0.8,0.85,40459,6.50929999999999,6.64999999999999,5.6,5.94999999999999,5779.85714285715,0.0,1.0
2015-04-02,0.9298,0.95,0.9001,0.95,5507,6.50859999999999,6.64999999999999,6.30069999999999,6.64999999999999,786.714285714287,0.0,1.0
2015-04-06,0.9,0.928,0.86,0.92,5302,6.29999999999999,6.49599999999999,6.01999999999999,6.43999999999999,757.428571428573,0.0,1.0
2015-04-07,0.88,0.9247,0.85,0.85,16600,6.15999999999999,6.47289999999999,5.94999999999999,5.94999999999999,2371.42857142858,0.0,1.0
2015-04-08,0.89,0.92,0.82,0.86,45896,6.22999999999999,6.43999999999999,5.73999999999999,6.01999999999999,6556.57142857144,0.0,1.0
2015-04-09,0.89,0.9,0.88,0.8901,2019,6.22999999999999,6.29999999999999,6.15999999999999,6.23069999999999,288.428571428572,0.0,1.0
2015-04-10,0.85,0.8608,0.8,0.8558,24688,5.94999999999999,6.02559999999999,5.6,5.99059999999999,3526.85714285715,0.0,1.0
2015-04-13,0.8301,0.8499,0.83,0.8499,10865,5.81069999999999,5.94929999999999,5.80999999999999,5.94929999999999,1552.14285714286,0.0,1.0
2015-04-14,0.83,0.87,0.81,0.87,16075,5.80999999999999,6.08999999999999,5.67,6.08999999999999,2296.42857142858,0.0,1.0
2015-04-15,0.82,0.86,0.8011,0.86,14294,5.73999999999999,6.01999999999999,5.6077,6.01999999999999,2042,0.0,1.0
2015-04-16,0.77,0.82,0.77,0.82,40615,5.39,5.73999999999999,5.39,5.73999999999999,5802.14285714286,0.0,1.0
2015-04-17,0.7701,0.8,0.7175,0.7817,29316,5.3907,5.6,5.0225,5.47189999999999,4188,0.0,1.0
2015-04-20,0.75,0.8,0.75,0.8,24896,5.25,5.6,5.25,5.6,3556.57142857143,0.0,1.0
2015-04-21,0.7668,0.77,0.73,0.73,25759,5.3676,5.39,5.10999999999999,5.10999999999999,3679.85714285714,0.0,1.0
2015-04-22,0.77,0.8,0.73,0.73,15970,5.39,5.6,5.10999999999999,5.10999999999999,2281.42857142857,0.0,1.0
2015-04-23,0.77,0.79,0.7699,0.79,22978,5.39,5.52999999999999,5.3893,5.52999999999999,3282.57142857143,0.0,1.0
2015-04-24,0.71,0.76,0.68,0.7332,83844,4.97,5.31999999999999,4.76,5.1324,11977.7142857143,0.0,1.0
2015-04-27,0.621,0.73,0.6201,0.7044,94815,4.347,5.10999999999999,4.3407,4.9308,13545,0.0,1.0
2015-04-28,0.68,0.73,0.6378,0.68,23889,4.76,5.10999999999999,4.4646,4.76,3412.71428571429,0.0,1.0
2015-04-29,0.6876,0.7,0.65,0.685,32214,4.8132,4.9,4.55,4.795,4602,0.0,1.0
2015-04-30,0.71,0.71,0.642,0.69,4340,4.97,4.97,4.494,4.83,620,0.0,1.0
2015-05-01,0.7199,0.72,0.7199,0.72,1053,5.0393,5.04,5.0393,5.04,150.428571428571,0.0,1.0
2015-05-04,0.6699,0.72,0.6699,0.72,3996,4.6893,5.04,4.6893,5.04,570.857142857143,0.0,1.0
2015-05-05,0.7,0.7,0.6703,0.69,3319,4.9,4.9,4.6921,4.83,474.142857142857,0.0,1.0
2015-05-06,0.6675,0.69,0.6675,0.69,1142,4.6725,4.83,4.6725,4.83,163.142857142857,0.0,1.0
2015-05-07,0.63,0.644,0.5101,0.642,85367,4.41,4.508,3.5707,4.494,12195.2857142857,0.0,1.0
2015-05-08,0.643,0.68,0.6199,0.68,3573,4.501,4.76,4.3393,4.76,510.428571428571,0.0,1.0
2015-05-11,0.59,0.64,0.54,0.64,46844,4.13,4.48,3.78,4.48,6692,0.0,1.0
2015-05-12,0.57,0.6,0.55,0.5645,108881,3.99,4.2,3.85,3.9515,15554.4285714286,0.0,1.0
2015-05-13,0.552,0.58,0.55,0.55,51760,3.864,4.06,3.85,3.85,7394.28571428572,0.0,1.0
2015-05-14,0.54,0.55,0.54,0.5496,43540,3.78,3.85,3.78,3.8472,6220,0.0,1.0
2015-05-15,0.53,0.5435,0.53,0.53,58393,3.71,3.8045,3.71,3.71,8341.85714285714,0.0,1.0
2015-05-18,0.52,0.57,0.51,0.51,28493,3.64,3.99,3.57,3.57,4070.42857142857,0.0,1.0
2015-05-19,0.6182,0.63,0.5001,0.5001,75111,4.3274,4.41,3.5007,3.5007,10730.1428571429,0.0,1.0
2015-05-20,0.68,0.68,0.58,0.58,7717,4.76,4.76,4.06,4.06,1102.42857142857,0.0,1.0
2015-05-21,0.67,0.67,0.6501,0.6501,3760,4.69,4.69,4.5507,4.5507,537.142857142857,0.0,1.0
2015-05-22,0.6342,0.658,0.62,0.6428,12980,4.4394,4.606,4.34,4.4996,1854.28571428571,0.0,1.0
2015-05-26,0.6,0.62,0.59,0.62,9300,4.2,4.34,4.13,4.34,1328.57142857143,0.0,1.0
2015-05-27,0.6175,0.66,0.595,0.62,5375,4.3225,4.62,4.165,4.34,767.857142857143,0.0,1.0
2015-05-28,0.59,0.65,0.59,0.65,13066,4.13,4.55,4.13,4.55,1866.57142857143,0.0,1.0
2015-05-29,0.598,0.6,0.55,0.6,21556,4.186,4.2,3.85,4.2,3079.42857142857,0.0,1.0
2015-06-01,0.618,0.62,0.6,0.61,11196,4.326,4.34,4.2,4.27,1599.42857142857,0.0,1.0
2015-06-02,0.649,0.649,0.612,0.612,5601,4.543,4.543,4.284,4.284,800.142857142857,0.0,1.0
2015-06-03,0.67,0.698,0.6,0.65,11680,4.69,4.88599999999999,4.2,4.55,1668.57142857143,0.0,1.0
2015-06-04,0.66,0.69,0.64,0.65,7384,4.62,4.83,4.48,4.55,1054.85714285714,0.0,1.0
2015-06-05,0.6699,0.6809,0.6492,0.65,10026,4.6893,4.76629999999999,4.5444,4.55,1432.28571428571,0.0,1.0
2015-06-08,0.75,0.75,0.67,0.69,81100,5.25,5.25,4.69,4.83,11585.7142857143,0.0,1.0
2015-06-09,0.77,0.77,0.72,0.75,18986,5.39,5.39,5.04,5.25,2712.28571428571,0.0,1.0
2015-06-10,0.72,0.75,0.7163,0.74,39282,5.04,5.25,5.0141,5.18,5611.71428571429,0.0,1.0
2015-06-11,0.7304,0.75,0.63,0.73,17395,5.1128,5.25,4.41,5.10999999999999,2485,0.0,1.0
2015-06-12,0.73,0.73,0.5909,0.7,9407,5.10999999999999,5.10999999999999,4.1363,4.9,1343.85714285715,0.0,1.0
2015-06-15,0.71,0.74,0.65,0.65,7052,4.97,5.18,4.55,4.55,1007.42857142857,0.0,1.0
2015-06-16,0.65,0.7,0.615,0.68,35128,4.55,4.9,4.305,4.76,5018.28571428571,0.0,1.0
2015-06-17,0.67,0.688,0.6,0.6499,12615,4.69,4.816,4.2,4.5493,1802.14285714286,0.0,1.0
2015-06-18,0.61,0.678,0.61,0.678,21340,4.27,4.746,4.27,4.746,3048.57142857143,0.0,1.0
2015-06-19,0.54,0.64,0.54,0.64,46207,3.78,4.48,3.78,4.48,6601,0.0,1.0
2015-06-22,0.54,0.59,0.53,0.53,12492,3.78,4.13,3.71,3.71,1784.57142857143,0.0,1.0
2015-06-23,0.55,0.588,0.547,0.56,8015,3.85,4.116,3.829,3.92,1145,0.0,1.0
2015-06-24,0.62,0.67,0.523,0.57,22765,4.34,4.69,3.661,3.99,3252.14285714286,0.0,1.0
2015-06-25,0.6,0.62,0.5801,0.5801,866,4.2,4.34,4.0607,4.0607,123.714285714286,0.0,1.0
2015-06-26,0.59,0.66,0.58,0.58,4261,4.13,4.62,4.06,4.06,608.714285714286,0.0,1.0
2015-06-29,0.5635,0.59,0.5635,0.59,2263,3.9445,4.13,3.9445,4.13,323.285714285714,0.0,1.0
2015-06-30,0.557,0.57,0.5555,0.57,500,3.899,3.99,3.8885,3.99,71.4285714285714,0.0,1.0
2015-07-01,0.6,0.63,0.552,0.56,31814,4.2,4.41,3.864,3.92,4544.85714285714,0.0,1.0
2015-07-02,0.5625,0.58,0.56,0.56,1568,3.9375,4.06,3.92,3.92,224,0.0,1.0
2015-07-06,0.53,0.5459,0.52,0.52,14617,3.71,3.8213,3.64,3.64,2088.14285714286,0.0,1.0
2015-07-07,0.5341,0.578,0.53,0.578,18186,3.7387,4.046,3.71,4.046,2598,0.0,1.0
2015-07-08,0.5181,0.5574,0.5,0.53,19762,3.6267,3.9018,3.5,3.71,2823.14285714286,0.0,1.0
2015-07-09,0.5203,0.5899,0.5201,0.5899,10062,3.6421,4.1293,3.6407,4.1293,1437.42857142857,0.0,1.0
2015-07-10,0.5121,0.53,0.5121,0.5299,7613,3.5847,3.71,3.5847,3.7093,1087.57142857143,0.0,1.0
2015-07-13,0.505,0.55,0.5,0.52,38709,3.535,3.85,3.5,3.64,5529.85714285714,0.0,1.0
2015-07-14,0.5294,0.53,0.5,0.5,12479,3.7058,3.71,3.5,3.5,1782.71428571429,0.0,1.0
2015-07-15,0.505,0.53,0.505,0.53,14212,3.535,3.71,3.535,3.71,2030.28571428571,0.0,1.0
2015-07-16,0.506,0.506,0.506,0.506,100,3.542,3.542,3.542,3.542,14.2857142857143,0.0,1.0
2015-07-17,0.5051,0.5296,0.5,0.5296,14757,3.5357,3.7072,3.5,3.7072,2108.14285714286,0.0,1.0
2015-07-20,0.4976,0.5139,0.4646,0.5,48797,3.4832,3.5973,3.2522,3.5,6971,0.0,1.0
2015-07-21,0.49,0.5,0.485,0.485,2488,3.43,3.5,3.395,3.395,355.428571428571,0.0,1.0
2015-07-22,0.485,0.4875,0.485,0.485,5205,3.395,3.4125,3.395,3.395,743.571428571429,0.0,1.0
2015-07-23,0.485,0.4851,0.4801,0.4801,38820,3.395,3.3957,3.3607,3.3607,5545.71428571429,0.0,1.0
2015-07-24,0.49,0.5,0.48,0.5,7325,3.43,3.5,3.36,3.5,1046.42857142857,0.0,1.0
2015-07-27,0.455,0.46,0.45,0.46,1644,3.185,3.22,3.15,3.22,234.857142857143,0.0,1.0
2015-07-28,0.42,0.4509,0.42,0.44,11347,2.94,3.1563,2.94,3.08,1621,0.0,1.0
2015-07-29,0.43,0.4836,0.4,0.4,33989,3.01,3.3852,2.8,2.8,4855.57142857143,0.0,1.0
2015-07-30,0.44,0.4818,0.4,0.4,33469,3.08,3.3726,2.8,2.8,4781.28571428571,0.0,1.0
2015-07-31,0.44,0.4401,0.4,0.4,14507,3.08,3.0807,2.8,2.8,2072.42857142857,0.0,1.0
2015-08-03,0.436,0.47,0.4202,0.47,18040,3.052,3.29,2.9414,3.29,2577.14285714286,0.0,1.0
2015-08-04,0.5,0.5,0.448,0.45,1392,3.5,3.5,3.136,3.15,198.857142857143,0.0,1.0
2015-08-05,0.43,0.45,0.4054,0.41,11331,3.01,3.15,2.8378,2.87,1618.71428571429,0.0,1.0
2015-08-06,0.43,0.43,0.43,0.43,20,3.01,3.01,3.01,3.01,2.85714285714286,0.0,1.0
2015-08-07,0.51,0.51,0.4206,0.4206,34952,3.57,3.57,2.9442,2.9442,4993.14285714286,0.0,1.0
2015-08-10,0.45,0.52,0.35,0.52,45353,3.15,3.64,2.45,3.64,6479,0.0,1.0
2015-08-11,0.4815,0.4815,0.442,0.4796,20559,3.3705,3.3705,3.094,3.3572,2937,0.0,1.0
2015-08-12,0.5199,0.54,0.4782,0.48,22111,3.6393,3.78,3.3474,3.36,3158.71428571429,0.0,1.0
2015-08-13,0.54,0.54,0.4902,0.53,17790,3.78,3.78,3.4314,3.71,2541.42857142857,0.0,1.0
2015-08-14,0.5499,0.5499,0.47,0.47,13849,3.8493,3.8493,3.29,3.29,1978.42857142857,0.0,1.0
2015-08-17,0.54,0.55,0.54,0.5498,34605,3.78,3.85,3.78,3.8486,4943.57142857143,0.0,1.0
2015-08-18,0.59,0.6,0.54,0.54,2794,4.13,4.2,3.78,3.78,399.142857142857,0.0,1.0
2015-08-19,0.5799,0.6,0.57,0.5979,18660,4.0593,4.2,3.99,4.1853,2665.71428571429,0.0,1.0
2015-08-20,0.61,0.612,0.5722,0.5722,18403,4.27,4.284,4.0054,4.0054,2629,0.0,1.0
2015-08-21,0.5602,0.654,0.56,0.5916,34642,3.9214,4.578,3.92,4.1412,4948.85714285714,0.0,1.0
2015-08-24,0.5899,0.6,0.541,0.6,15000,4.1293,4.2,3.787,4.2,2142.85714285714,0.0,1.0
2015-08-25,0.67,0.67,0.56,0.56,9063,4.69,4.69,3.92,3.92,1294.71428571429,0.0,1.0
2015-08-26,0.72,0.82,0.69,0.82,44034,5.04,5.73999999999999,4.83,5.73999999999999,6290.57142857143,0.0,1.0
2015-08-27,0.73,0.7852,0.7201,0.7204,9691,5.10999999999999,5.4964,5.04069999999999,5.0428,1384.42857142857,0.0,1.0
2015-08-28,0.64,0.78,0.6141,0.78,26898,4.48,5.46,4.2987,5.46,3842.57142857143,0.0,1.0
2015-08-31,0.68,0.765,0.6,0.6,8616,4.76,5.355,4.2,4.2,1230.85714285714,0.0,1.0
2015-09-01,0.68,0.69,0.65,0.69,10962,4.76,4.83,4.55,4.83,1566,0.0,1.0
2015-09-02,0.67,0.68,0.67,0.67,4422,4.69,4.76,4.69,4.69,631.714285714286,0.0,1.0
2015-09-03,0.69,0.69,0.66,0.6899,4745,4.83,4.83,4.62,4.8293,677.857142857143,0.0,1.0
2015-09-04,0.73,0.73,0.69,0.69,8016,5.10999999999999,5.10999999999999,4.83,4.83,1145.14285714286,0.0,1.0
2015-09-08,0.67,0.74,0.6301,0.67,32076,4.69,5.18,4.4107,4.69,4582.28571428571,0.0,1.0
2015-09-09,0.67,0.75,0.6601,0.6601,18653,4.69,5.25,4.6207,4.6207,2664.71428571429,0.0,1.0
2015-09-10,0.63,0.7035,0.63,0.7035,8705,4.41,4.9245,4.41,4.9245,1243.57142857143,0.0,1.0
2015-09-11,0.63,0.6666,0.606,0.606,962,4.41,4.6662,4.242,4.242,137.428571428571,0.0,1.0
2015-09-14,0.7602,0.8897,0.61,0.61,200439,5.3214,6.22789999999999,4.27,4.27,28634.1428571429,0.0,1.0
2015-09-15,0.789,0.85,0.7001,0.7602,80317,5.523,5.94999999999999,4.9007,5.3214,11473.8571428571,0.0,1.0
2015-09-16,0.74,0.8799,0.74,0.8799,22782,5.18,6.15929999999999,5.18,6.15929999999999,3254.57142857143,0.0,1.0
2015-09-17,0.725,0.8791,0.7214,0.8696,34486,5.07499999999999,6.15369999999999,5.0498,6.08719999999999,4926.57142857144,0.0,1.0
2015-09-18,0.72,0.8171,0.7002,0.73,7830,5.04,5.7197,4.9014,5.10999999999999,1118.57142857143,0.0,1.0
2015-09-21,0.83,0.86,0.7505,0.78,44898,5.80999999999999,6.01999999999999,5.25349999999999,5.46,6414.00000000001,0.0,1.0
2015-09-22,0.7301,0.83,0.652,0.83,43858,5.1107,5.80999999999999,4.564,5.80999999999999,6265.42857142857,0.0,1.0
2015-09-23,0.75,0.84,0.71,0.84,5098,5.25,5.87999999999999,4.97,5.87999999999999,728.285714285714,0.0,1.0
2015-09-24,0.77,0.799,0.7,0.7,45693,5.39,5.593,4.9,4.9,6527.57142857143,0.0,1.0
2015-09-25,0.59,0.77,0.55,0.77,190907,4.13,5.39,3.85,5.39,27272.4285714286,0.0,1.0
2015-09-28,4.5101,5.09,3.22,3.92,13238,4.5101,5.09,3.22,3.92,13238,0.0,0.142857142857143
2015-09-29,3.61,4.12,3.6,3.6,16815,3.61,4.12,3.6,3.6,16815,0.0,1.0
2015-09-30,3.54,4.2,3.35,4.2,5631,3.54,4.2,3.35,4.2,5631,0.0,1.0
2015-10-01,3.61,3.7058,3.55,3.7058,2817,3.61,3.7058,3.55,3.7058,2817,0.0,1.0
2015-10-02,3.46,3.72,3.0501,3.27,11191,3.46,3.72,3.0501,3.27,11191,0.0,1.0
2015-10-05,3.25,3.44,3.25,3.35,1483,3.25,3.44,3.25,3.35,1483,0.0,1.0
2015-10-06,3.06,3.594,3.0001,3.27,20097,3.06,3.594,3.0001,3.27,20097,0.0,1.0
2015-10-07,3.069,3.5,2.9701,3.0,8863,3.069,3.5,2.9701,3.0,8863,0.0,1.0
2015-10-08,3.0,3.12,2.97,3.0,6735,3.0,3.12,2.97,3.0,6735,0.0,1.0
2015-10-09,2.95,3.069,2.91,3.02,11557,2.95,3.069,2.91,3.02,11557,0.0,1.0
2015-10-12,2.86,3.14,2.8,3.042,68828,2.86,3.14,2.8,3.042,68828,0.0,1.0
2015-10-13,2.9999,3.1,2.83,3.0,24424,2.9999,3.1,2.83,3.0,24424,0.0,1.0
2015-10-14,2.74,3.09,2.57,3.0,9509,2.74,3.09,2.57,3.0,9509,0.0,1.0
2015-10-15,2.58,2.75,2.14,2.74,9793,2.58,2.75,2.14,2.74,9793,0.0,1.0
2015-10-16,2.7,2.7,2.35,2.4,28499,2.7,2.7,2.35,2.4,28499,0.0,1.0
2015-10-19,2.85,2.87,2.58,2.58,19597,2.85,2.87,2.58,2.58,19597,0.0,1.0
2015-10-20,3.3468,3.6,2.51,2.85,36897,3.3468,3.6,2.51,2.85,36897,0.0,1.0
2015-10-21,3.02,3.45,2.85,3.44,34128,3.02,3.45,2.85,3.44,34128,0.0,1.0
2015-10-22,2.93,3.25,2.84,3.02,17776,2.93,3.25,2.84,3.02,17776,0.0,1.0
2015-10-23,2.8,3.35,2.6001,2.9,50286,2.8,3.35,2.6001,2.9,50286,0.0,1.0
2015-10-26,2.55,2.8,2.55,2.755,6514,2.55,2.8,2.55,2.755,6514,0.0,1.0
2015-10-27,2.61,2.89,2.49,2.8,13802,2.61,2.89,2.49,2.8,13802,0.0,1.0
2015-10-28,2.5,2.5699,2.31,2.54,8579,2.5,2.5699,2.31,2.54,8579,0.0,1.0
2015-10-29,2.43,2.79,2.36,2.44,26739,2.43,2.79,2.36,2.44,26739,0.0,1.0
2015-10-30,2.68,2.68,2.4,2.4,17704,2.68,2.68,2.4,2.4,17704,0.0,1.0
2015-11-02,2.5975,2.5975,2.51,2.51,1329,2.5975,2.5975,2.51,2.51,1329,0.0,1.0
2015-11-03,2.554,2.72,2.38,2.47,3882,2.554,2.72,2.38,2.47,3882,0.0,1.0
2015-11-04,2.45,2.69,2.37,2.44,7176,2.45,2.69,2.37,2.44,7176,0.0,1.0
2015-11-05,2.4839,2.4839,2.4839,2.4839,185,2.4839,2.4839,2.4839,2.4839,185,0.0,1.0
2015-11-06,2.42,2.48,2.3,2.48,2436,2.42,2.48,2.3,2.48,2436,0.0,1.0
2015-11-09,2.29,2.3699,2.2,2.34,9368,2.29,2.3699,2.2,2.34,9368,0.0,1.0
2015-11-10,2.37,2.4,2.21,2.29,4318,2.37,2.4,2.21,2.29,4318,0.0,1.0
2015-11-11,2.3063,2.3063,2.3,2.3,1564,2.3063,2.3063,2.3,2.3,1564,0.0,1.0
2015-11-12,2.33,2.41,2.2,2.2,1150,2.33,2.41,2.2,2.2,1150,0.0,1.0
2015-11-13,2.25,2.32,2.1,2.22,8491,2.25,2.32,2.1,2.22,8491,0.0,1.0
2015-11-16,2.19,2.28,2.1,2.18,8836,2.19,2.28,2.1,2.18,8836,0.0,1.0
2015-11-17,2.1213,2.21,2.1,2.21,816,2.1213,2.21,2.1,2.21,816,0.0,1.0
2015-11-18,2.05,2.1,2.03,2.1,49259,2.05,2.1,2.03,2.1,49259,0.0,1.0
2015-11-19,2.05,2.09,2.03,2.03,36977,2.05,2.09,2.03,2.03,36977,0.0,1.0
2015-11-20,2.0889,2.1,2.0889,2.1,2111,2.0889,2.1,2.0889,2.1,2111,0.0,1.0
2015-11-23,2.03,2.03,2.03,2.03,5853,2.03,2.03,2.03,2.03,5853,0.0,1.0
2015-11-24,2.05,2.11,2.03,2.03,11759,2.05,2.11,2.03,2.03,11759,0.0,1.0
2015-11-25,2.14,2.14,2.03,2.049,13763,2.14,2.14,2.03,2.049,13763,0.0,1.0
2015-11-27,2.0,2.09,1.99,1.99,3734,2.0,2.09,1.99,1.99,3734,0.0,1.0
2015-11-30,1.95,1.98,1.95,1.96,7986,1.95,1.98,1.95,1.96,7986,0.0,1.0
2015-12-01,1.77,1.936,1.75,1.92,23230,1.77,1.936,1.75,1.92,23230,0.0,1.0
2015-12-02,1.78,1.8,1.76,1.76,12900,1.78,1.8,1.76,1.76,12900,0.0,1.0
2015-12-03,1.86,1.88,1.78,1.88,6577,1.86,1.88,1.78,1.88,6577,0.0,1.0
2015-12-04,1.76,1.96,1.76,1.85,4996,1.76,1.96,1.76,1.85,4996,0.0,1.0
2015-12-07,1.58,1.91,1.5,1.74,14978,1.58,1.91,1.5,1.74,14978,0.0,1.0
2015-12-08,1.577,1.6,1.57,1.57,3604,1.577,1.6,1.57,1.57,3604,0.0,1.0
2015-12-09,1.56,1.74,1.56,1.6349,13821,1.56,1.74,1.56,1.6349,13821,0.0,1.0
2015-12-10,1.71,1.92,1.5,1.53,34955,1.71,1.92,1.5,1.53,34955,0.0,1.0
2015-12-11,1.7,1.78,1.7,1.78,12261,1.7,1.78,1.7,1.78,12261,0.0,1.0
2015-12-14,1.58,1.75,1.54,1.66,13600,1.58,1.75,1.54,1.66,13600,0.0,1.0
2015-12-15,1.58,1.6412,1.58,1.58,3041,1.58,1.6412,1.58,1.58,3041,0.0,1.0
2015-12-16,1.59,1.643,1.58,1.643,10802,1.59,1.643,1.58,1.643,10802,0.0,1.0
2015-12-17,1.61,1.75,1.57,1.69,14803,1.61,1.75,1.57,1.69,14803,0.0,1.0
2015-12-18,1.57,1.73,1.57,1.58,40848,1.57,1.73,1.57,1.58,40848,0.0,1.0
2015-12-21,1.59,1.71,1.57,1.64,4508,1.59,1.71,1.57,1.64,4508,0.0,1.0
2015-12-22,1.58,1.7,1.57,1.6389,7189,1.58,1.7,1.57,1.6389,7189,0.0,1.0
2015-12-23,1.65,1.68,1.58,1.58,4202,1.65,1.68,1.58,1.58,4202,0.0,1.0
2015-12-24,1.52,1.61,1.52,1.61,883,1.52,1.61,1.52,1.61,883,0.0,1.0
2015-12-28,1.5,1.57,1.5,1.53,11201,1.5,1.57,1.5,1.53,11201,0.0,1.0
2015-12-29,1.5,1.56,1.5,1.5,16326,1.5,1.56,1.5,1.5,16326,0.0,1.0
2015-12-30,1.51,1.53,1.5,1.5,14507,1.51,1.53,1.5,1.5,14507,0.0,1.0
2015-12-31,1.4601,1.66,1.41,1.51,25889,1.4601,1.66,1.41,1.51,25889,0.0,1.0
2016-01-04,1.5,1.64,1.43,1.49,7936,1.5,1.64,1.43,1.49,7936,0.0,1.0
2016-01-05,1.5,1.63,1.41,1.63,8036,1.5,1.63,1.41,1.63,8036,0.0,1.0
2016-01-06,1.9727,2.4799,1.62,1.63,127058,1.9727,2.4799,1.62,1.63,127058,0.0,1.0
2016-01-07,1.71,1.87,1.4,1.8,34511,1.71,1.87,1.4,1.8,34511,0.0,1.0
2016-01-08,1.92,2.0,1.6,1.6,30081,1.92,2.0,1.6,1.6,30081,0.0,1.0
2016-01-11,1.84,1.87,1.69,1.69,24278,1.84,1.87,1.69,1.69,24278,0.0,1.0
2016-01-12,1.81,1.88,1.81,1.84,5741,1.81,1.88,1.81,1.84,5741,0.0,1.0
2016-01-13,1.69,1.8644,1.69,1.8201,12523,1.69,1.8644,1.69,1.8201,12523,0.0,1.0
2016-01-14,1.7693,1.85,1.5,1.71,27658,1.7693,1.85,1.5,1.71,27658,0.0,1.0
2016-01-15,1.61,1.98,1.55,1.75,37852,1.61,1.98,1.55,1.75,37852,0.0,1.0
2016-01-19,1.65,1.88,1.61,1.8,18480,1.65,1.88,1.61,1.8,18480,0.0,1.0
2016-01-20,1.5532,1.75,1.54,1.75,16727,1.5532,1.75,1.54,1.75,16727,0.0,1.0
2016-01-21,1.6438,1.878,1.58,1.7,6871,1.6438,1.878,1.58,1.7,6871,0.0,1.0
2016-01-22,1.6666,1.87,1.63,1.66,5427,1.6666,1.87,1.63,1.66,5427,0.0,1.0
2016-01-25,1.794,1.8583,1.57,1.64,12021,1.794,1.8583,1.57,1.64,12021,0.0,1.0
2016-01-26,1.82,1.84,1.68,1.71,9920,1.82,1.84,1.68,1.71,9920,0.0,1.0
2016-01-27,1.74,1.85,1.5805,1.85,8267,1.74,1.85,1.5805,1.85,8267,0.0,1.0
2016-01-28,1.74,1.74,1.74,1.74,333,1.74,1.74,1.74,1.74,333,0.0,1.0
2016-01-29,1.76,1.78,1.58,1.64,4305,1.76,1.78,1.58,1.64,4305,0.0,1.0
2016-02-01,1.74,1.78,1.74,1.77,3603,1.74,1.78,1.74,1.77,3603,0.0,1.0
2016-02-02,1.71,1.79,1.6,1.79,846,1.71,1.79,1.6,1.79,846,0.0,1.0
2016-02-03,1.7,1.76,1.7,1.76,5614,1.7,1.76,1.7,1.76,5614,0.0,1.0
2016-02-04,1.76,1.76,1.5986,1.661,1713,1.76,1.76,1.5986,1.661,1713,0.0,1.0
2016-02-05,1.74,1.75,1.57,1.72,1979,1.74,1.75,1.57,1.72,1979,0.0,1.0
2016-02-08,1.7,1.782,1.7,1.7438,2913,1.7,1.782,1.7,1.7438,2913,0.0,1.0
2016-02-09,1.75,1.79,1.63,1.63,6326,1.75,1.79,1.63,1.63,6326,0.0,1.0
2016-02-10,1.76,1.89,1.76,1.8,1664,1.76,1.89,1.76,1.8,1664,0.0,1.0
2016-02-11,1.75,1.89,1.75,1.7501,660,1.75,1.89,1.75,1.7501,660,0.0,1.0
2016-02-12,1.75,1.75,1.75,1.75,74,1.75,1.75,1.75,1.75,74,0.0,1.0
2016-02-16,1.8,1.8,1.79,1.795,2508,1.8,1.8,1.79,1.795,2508,0.0,1.0
2016-02-17,1.73,1.88,1.67,1.76,1702,1.73,1.88,1.67,1.76,1702,0.0,1.0
2016-02-18,1.82,1.89,1.61,1.88,3746,1.82,1.89,1.61,1.88,3746,0.0,1.0
2016-02-19,1.7,1.91,1.69,1.76,3109,1.7,1.91,1.69,1.76,3109,0.0,1.0
2016-02-22,1.71,1.91,1.7,1.91,5972,1.71,1.91,1.7,1.91,5972,0.0,1.0
2016-02-23,1.74,1.7956,1.73,1.7301,1484,1.74,1.7956,1.73,1.7301,1484,0.0,1.0
2016-02-24,1.64,1.76,1.6,1.76,11186,1.64,1.76,1.6,1.76,11186,0.0,1.0
2016-02-25,1.69,1.7,1.69,1.7,4403,1.69,1.7,1.69,1.7,4403,0.0,1.0
2016-02-26,1.6907,1.74,1.64,1.74,2028,1.6907,1.74,1.64,1.74,2028,0.0,1.0
2016-02-29,1.73,1.73,1.7,1.7,418,1.73,1.73,1.7,1.7,418,0.0,1.0
2016-03-01,1.7299,1.75,1.7299,1.75,1005,1.7299,1.75,1.7299,1.75,1005,0.0,1.0
2016-03-02,1.66,1.7099,1.66,1.7099,4523,1.66,1.7099,1.66,1.7099,4523,0.0,1.0
2016-03-03,1.75,1.75,1.7289,1.7289,1999,1.75,1.75,1.7289,1.7289,1999,0.0,1.0
2016-03-04,1.7299,1.74,1.7,1.74,12989,1.7299,1.74,1.7,1.74,12989,0.0,1.0
2016-03-07,1.7,1.7388,1.7,1.7199,6206,1.7,1.7388,1.7,1.7199,6206,0.0,1.0
2016-03-08,1.7099,1.7099,1.7,1.7,2836,1.7099,1.7099,1.7,1.7,2836,0.0,1.0
2016-03-09,1.75,1.75,1.7303,1.7303,2618,1.75,1.75,1.7303,1.7303,2618,0.0,1.0
2016-03-10,1.72,1.72,1.71,1.71,243,1.72,1.72,1.71,1.71,243,0.0,1.0
2016-03-11,1.7,1.71,1.7,1.71,743,1.7,1.71,1.7,1.71,743,0.0,1.0
2016-03-14,1.7,1.7,1.7,1.7,4,1.7,1.7,1.7,1.7,4,0.0,1.0
2016-03-15,1.71,1.71,1.71,1.71,100,1.71,1.71,1.71,1.71,100,0.0,1.0
2016-03-16,1.71,1.8037,1.7001,1.8037,1668,1.71,1.8037,1.7001,1.8037,1668,0.0,1.0
2016-03-17,1.7399,1.7535,1.7,1.7,700,1.7399,1.7535,1.7,1.7,700,0.0,1.0
2016-03-18,1.7,1.848,1.7,1.7993,1672,1.7,1.848,1.7,1.7993,1672,0.0,1.0
2016-03-21,1.7,1.7,1.7,1.7,76,1.7,1.7,1.7,1.7,76,0.0,1.0
2016-03-22,1.7,1.7,1.7,1.7,8,1.7,1.7,1.7,1.7,8,0.0,1.0
2016-03-23,1.788,1.89,1.71,1.89,1823,1.788,1.89,1.71,1.89,1823,0.0,1.0
2016-03-24,1.8,1.8699,1.8,1.8699,2562,1.8,1.8699,1.8,1.8699,2562,0.0,1.0
2016-03-28,1.8,1.8,1.8,1.8,43,1.8,1.8,1.8,1.8,43,0.0,1.0
2016-03-29,1.85,1.85,1.712,1.712,6145,1.85,1.85,1.712,1.712,6145,0.0,1.0
2016-03-30,1.7101,1.7101,1.7101,1.7101,1000,1.7101,1.7101,1.7101,1.7101,1000,0.0,1.0
2016-03-31,1.79,1.82,1.7794,1.8154,1154,1.79,1.82,1.7794,1.8154,1154,0.0,1.0
2016-04-01,1.7501,1.81,1.7,1.81,4847,1.7501,1.81,1.7,1.81,4847,0.0,1.0
2016-04-04,1.71,1.88,1.71,1.88,1415,1.71,1.88,1.71,1.88,1415,0.0,1.0
2016-04-05,1.89,1.9015,1.76,1.9015,2294,1.89,1.9015,1.76,1.9015,2294,0.0,1.0
2016-04-06,1.9067,1.92,1.85,1.92,4150,1.9067,1.92,1.85,1.92,4150,0.0,1.0
2016-04-07,1.826,1.826,1.734,1.734,606,1.826,1.826,1.734,1.734,606,0.0,1.0
2016-04-08,1.8,1.8,1.8,1.8,319,1.8,1.8,1.8,1.8,319,0.0,1.0
2016-04-11,1.79,1.8,1.71,1.714,3769,1.79,1.8,1.71,1.714,3769,0.0,1.0
2016-04-12,1.79,1.89,1.7301,1.7301,875,1.79,1.89,1.7301,1.7301,875,0.0,1.0
2016-04-13,1.7119,1.7119,1.7119,1.7119,535,1.7119,1.7119,1.7119,1.7119,535,0.0,1.0
2016-04-14,1.72,1.7815,1.72,1.7815,4197,1.72,1.7815,1.72,1.7815,4197,0.0,1.0
2016-04-15,1.72,1.72,1.72,1.72,242,1.72,1.72,1.72,1.72,242,0.0,1.0
2016-04-18,1.8263,1.8492,1.805,1.805,858,1.8263,1.8492,1.805,1.805,858,0.0,1.0
2016-04-19,1.7101,1.73,1.71,1.71,485,1.7101,1.73,1.71,1.71,485,0.0,1.0
2016-04-20,1.7101,1.7101,1.7101,1.7101,202,1.7101,1.7101,1.7101,1.7101,202,0.0,1.0
2016-04-21,1.75,1.75,1.75,1.75,265,1.75,1.75,1.75,1.75,265,0.0,1.0
2016-04-22,1.7252,1.7252,1.7,1.71,2603,1.7252,1.7252,1.7,1.71,2603,0.0,1.0
2016-04-25,1.786,1.86,1.71,1.86,2958,1.786,1.86,1.71,1.86,2958,0.0,1.0
2016-04-26,1.786,1.786,1.786,1.786,81,1.786,1.786,1.786,1.786,81,0.0,1.0
2016-04-27,1.7515,1.7515,1.73,1.73,831,1.7515,1.7515,1.73,1.73,831,0.0,1.0
2016-04-28,1.7689,1.7689,1.76,1.76,450,1.7689,1.7689,1.76,1.76,450,0.0,1.0
2016-04-29,1.73,1.74,1.68,1.7031,7086,1.73,1.74,1.68,1.7031,7086,0.0,1.0
2016-05-02,1.73,1.74,1.68,1.68,6284,1.73,1.74,1.68,1.68,6284,0.0,1.0
2016-05-03,1.73,1.73,1.7255,1.7259,1685,1.73,1.73,1.7255,1.7259,1685,0.0,1.0
2016-05-04,1.79,1.79,1.7534,1.7534,6532,1.79,1.79,1.7534,1.7534,6532,0.0,1.0
2016-05-05,1.81,1.81,1.7838,1.8099,2522,1.81,1.81,1.7838,1.8099,2522,0.0,1.0
2016-05-06,1.81,1.81,1.78,1.78,12670,1.81,1.81,1.78,1.78,12670,0.0,1.0
2016-05-09,1.78,1.7801,1.78,1.78,1700,1.78,1.7801,1.78,1.78,1700,0.0,1.0
2016-05-10,1.78,1.79,1.69,1.7103,4129,1.78,1.79,1.69,1.7103,4129,0.0,1.0
2016-05-11,1.7108,1.8,1.71,1.8,1008,1.7108,1.8,1.71,1.8,1008,0.0,1.0
2016-05-12,1.79,1.79,1.7,1.7,1394,1.79,1.79,1.7,1.7,1394,0.0,1.0
2016-05-13,1.78,1.8,1.7379,1.7535,1616,1.78,1.8,1.7379,1.7535,1616,0.0,1.0
2016-05-16,1.749,1.7501,1.74,1.74,3667,1.749,1.7501,1.74,1.74,3667,0.0,1.0
2016-05-17,1.73,1.82,1.7,1.79,15420,1.73,1.82,1.7,1.79,15420,0.0,1.0
2016-05-18,1.78,1.79,1.76,1.79,341,1.78,1.79,1.76,1.79,341,0.0,1.0
2016-05-19,1.7235,1.8,1.7,1.73,33818,1.7235,1.8,1.7,1.73,33818,0.0,1.0
2016-05-20,1.7235,1.7235,1.7235,1.7235,54,1.7235,1.7235,1.7235,1.7235,54,0.0,1.0
2016-05-23,1.78,1.78,1.7342,1.76,717,1.78,1.78,1.7342,1.76,717,0.0,1.0
2016-05-24,1.9399,1.97,1.7534,1.7534,21637,1.9399,1.97,1.7534,1.7534,21637,0.0,1.0
2016-05-25,1.92,2.0288,1.85,2.0,10440,1.92,2.0288,1.85,2.0,10440,0.0,1.0
2016-05-26,1.8801,1.8801,1.88,1.88,636,1.8801,1.8801,1.88,1.88,636,0.0,1.0
2016-05-27,1.92,1.92,1.85,1.85,1150,1.92,1.92,1.85,1.85,1150,0.0,1.0
2016-05-31,1.88,1.94,1.88,1.894,3239,1.88,1.94,1.88,1.894,3239,0.0,1.0
2016-06-01,1.81,1.89,1.78,1.89,5614,1.81,1.89,1.78,1.89,5614,0.0,1.0
2016-06-02,1.853,1.88,1.78,1.88,1824,1.853,1.88,1.78,1.88,1824,0.0,1.0
2016-06-03,1.81,1.82,1.81,1.82,401,1.81,1.82,1.81,1.82,401,0.0,1.0
2016-06-06,1.8,1.8,1.8,1.8,205,1.8,1.8,1.8,1.8,205,0.0,1.0
2016-06-07,1.79,1.8,1.78,1.78,12374,1.79,1.8,1.78,1.78,12374,0.0,1.0
2016-06-08,1.9,2.79,1.79,1.87,321945,1.9,2.79,1.79,1.87,321945,0.0,1.0
2016-06-09,1.9,2.04,1.88,1.89,30565,1.9,2.04,1.88,1.89,30565,0.0,1.0
2016-06-10,1.8611,1.91,1.78,1.91,4790,1.8611,1.91,1.78,1.91,4790,0.0,1.0
2016-06-13,1.8,1.86,1.8,1.8,4388,1.8,1.86,1.8,1.8,4388,0.0,1.0
2016-06-14,1.82,1.98,1.8,1.8,5352,1.82,1.98,1.8,1.8,5352,0.0,1.0
2016-06-15,1.8,1.87,1.8,1.87,6031,1.8,1.87,1.8,1.87,6031,0.0,1.0
2016-06-16,1.83,1.83,1.82,1.82,1208,1.83,1.83,1.82,1.82,1208,0.0,1.0
2016-06-17,1.81,1.89,1.81,1.87,1082,1.81,1.89,1.81,1.87,1082,0.0,1.0
2016-06-20,1.81,1.81,1.81,1.81,12,1.81,1.81,1.81,1.81,12,0.0,1.0
2016-06-21,1.86,2.07,1.8,2.07,6103,1.86,2.07,1.8,2.07,6103,0.0,1.0
2016-06-22,1.84,1.84,1.8,1.8,557,1.84,1.84,1.8,1.8,557,0.0,1.0
2016-06-23,1.83,1.83,1.8,1.82,3374,1.83,1.83,1.8,1.82,3374,0.0,1.0
2016-06-24,1.81,1.9199,1.78,1.78,3562,1.81,1.9199,1.78,1.78,3562,0.0,1.0
2016-06-27,1.79,1.79,1.73,1.73,2144,1.79,1.79,1.73,1.73,2144,0.0,1.0
2016-06-28,1.7801,1.7801,1.78,1.78,2681,1.7801,1.7801,1.78,1.78,2681,0.0,1.0
2016-06-29,1.83,1.8799,1.76,1.76,2253,1.83,1.8799,1.76,1.76,2253,0.0,1.0
2016-06-30,1.78,1.84,1.78,1.84,880,1.78,1.84,1.78,1.84,880,0.0,1.0
2016-07-01,1.8,1.8,1.7875,1.7875,1400,1.8,1.8,1.7875,1.7875,1400,0.0,1.0
2016-07-05,1.67,1.7999,1.67,1.7999,10705,1.67,1.7999,1.67,1.7999,10705,0.0,1.0
2016-07-06,1.73,1.78,1.72,1.72,7565,1.73,1.78,1.72,1.72,7565,0.0,1.0
2016-07-07,1.7,1.83,1.7,1.83,3717,1.7,1.83,1.7,1.83,3717,0.0,1.0
2016-07-08,1.72,1.752,1.72,1.7256,5063,1.72,1.752,1.72,1.7256,5063,0.0,1.0
2016-07-11,1.8,1.8,1.69,1.69,9422,1.8,1.8,1.69,1.69,9422,0.0,1.0
2016-07-12,1.8,1.8199,1.73,1.8199,1280,1.8,1.8199,1.73,1.8199,1280,0.0,1.0
2016-07-13,1.78,1.8125,1.72,1.801,3700,1.78,1.8125,1.72,1.801,3700,0.0,1.0
2016-07-14,1.59,1.7,1.5,1.7,8958,1.59,1.7,1.5,1.7,8958,0.0,1.0
2016-07-15,1.76,1.98,1.62,1.74,15809,1.76,1.98,1.62,1.74,15809,0.0,1.0
2016-07-18,1.76,1.78,1.755,1.755,1021,1.76,1.78,1.755,1.755,1021,0.0,1.0
2016-07-19,1.76,1.76,1.76,1.76,1317,1.76,1.76,1.76,1.76,1317,0.0,1.0
2016-07-20,2.0399,2.4,1.76,1.7611,342343,2.0399,2.4,1.76,1.7611,342343,0.0,1.0
2016-07-21,2.12,2.37,2.03,2.03,48887,2.12,2.37,2.03,2.03,48887,0.0,1.0
2016-07-22,1.82,2.1,1.8,2.0,11869,1.82,2.1,1.8,2.0,11869,0.0,1.0
2016-07-25,1.935,2.089,1.7801,1.84,38378,1.935,2.089,1.7801,1.84,38378,0.0,1.0
2016-07-26,1.91,1.98,1.8777,1.98,7670,1.91,1.98,1.8777,1.98,7670,0.0,1.0
2016-07-27,2.25,2.4,1.85,1.87,189911,2.25,2.4,1.85,1.87,189911,0.0,1.0
2016-07-28,1.99,2.74,1.92,2.65,407649,1.99,2.74,1.92,2.65,407649,0.0,1.0
2016-07-29,1.8501,2.02,1.85,1.98,33363,1.8501,2.02,1.85,1.98,33363,0.0,1.0
2016-08-01,1.82,1.94,1.7601,1.86,20371,1.82,1.94,1.7601,1.86,20371,0.0,1.0
2016-08-02,1.77,1.83,1.66,1.82,26397,1.77,1.83,1.66,1.82,26397,0.0,1.0
2016-08-03,1.7,1.79,1.55,1.7,65097,1.7,1.79,1.55,1.7,65097,0.0,1.0
2016-08-04,1.769,1.77,1.7,1.7001,14814,1.769,1.77,1.7,1.7001,14814,0.0,1.0
2016-08-05,1.73,1.78,1.7,1.75,9691,1.73,1.78,1.7,1.75,9691,0.0,1.0
2016-08-08,1.69,1.78,1.65,1.71,16731,1.69,1.78,1.65,1.71,16731,0.0,1.0
2016-08-09,1.76,1.79,1.69,1.78,17353,1.76,1.79,1.69,1.78,17353,0.0,1.0
2016-08-10,1.75,1.79,1.7,1.72,4587,1.75,1.79,1.7,1.72,4587,0.0,1.0
2016-08-11,1.83,1.85,1.74,1.74,59480,1.83,1.85,1.74,1.74,59480,0.0,1.0
2016-08-12,1.75,1.8371,1.73,1.77,9611,1.75,1.8371,1.73,1.77,9611,0.0,1.0
2016-08-15,1.79,1.85,1.75,1.85,8275,1.79,1.85,1.75,1.85,8275,0.0,1.0
2016-08-16,1.82,1.8494,1.72,1.72,21126,1.82,1.8494,1.72,1.72,21126,0.0,1.0
2016-08-17,1.8,1.82,1.75,1.81,7163,1.8,1.82,1.75,1.81,7163,0.0,1.0
2016-08-18,1.8,1.85,1.8,1.8,5358,1.8,1.85,1.8,1.8,5358,0.0,1.0
2016-08-19,1.82,1.84,1.8028,1.8101,5200,1.82,1.84,1.8028,1.8101,5200,0.0,1.0
2016-08-22,1.82,1.85,1.8,1.8,7415,1.82,1.85,1.8,1.8,7415,0.0,1.0
2016-08-23,1.8,1.86,1.78,1.81,19919,1.8,1.86,1.78,1.81,19919,0.0,1.0
2016-08-24,1.83,1.85,1.71,1.8,13978,1.83,1.85,1.71,1.8,13978,0.0,1.0
2016-08-25,1.86,1.86,1.83,1.83,1341,1.86,1.86,1.83,1.83,1341,0.0,1.0
2016-08-26,1.8,1.83,1.8,1.83,5152,1.8,1.83,1.8,1.83,5152,0.0,1.0
2016-08-29,1.8112,1.868,1.81,1.81,7836,1.8112,1.868,1.81,1.81,7836,0.0,1.0
2016-08-30,1.8364,1.86,1.83,1.86,1267,1.8364,1.86,1.83,1.86,1267,0.0,1.0
2016-08-31,1.82,1.87,1.8,1.84,20495,1.82,1.87,1.8,1.84,20495,0.0,1.0
2016-09-01,1.95,1.96,1.86,1.88,9737,1.95,1.96,1.86,1.88,9737,0.0,1.0
2016-09-02,2.12,2.17,1.91,1.91,21374,2.12,2.17,1.91,1.91,21374,0.0,1.0
2016-09-06,2.09,2.2,1.9901,2.2,32216,2.09,2.2,1.9901,2.2,32216,0.0,1.0
2016-09-07,2.14,2.21,2.01,2.12,14222,2.14,2.21,2.01,2.12,14222,0.0,1.0
2016-09-08,2.12,2.15,2.04,2.1,9758,2.12,2.15,2.04,2.1,9758,0.0,1.0
2016-09-09,2.15,2.16,1.93,2.05,20850,2.15,2.16,1.93,2.05,20850,0.0,1.0
2016-09-12,1.92,2.08,1.915,1.99,13555,1.92,2.08,1.915,1.99,13555,0.0,1.0
2016-09-13,1.96,2.01,1.88,2.01,7417,1.96,2.01,1.88,2.01,7417,0.0,1.0
2016-09-14,1.88,2.0884,1.88,1.92,7380,1.88,2.0884,1.88,1.92,7380,0.0,1.0
2016-09-15,1.95,2.01,1.89,1.91,3446,1.95,2.01,1.89,1.91,3446,0.0,1.0
2016-09-16,1.92,1.96,1.9,1.91,2767,1.92,1.96,1.9,1.91,2767,0.0,1.0
2016-09-19,1.85,1.96,1.85,1.91,3976,1.85,1.96,1.85,1.91,3976,0.0,1.0
2016-09-20,1.88,1.9547,1.84,1.84,1491,1.88,1.9547,1.84,1.84,1491,0.0,1.0
2016-09-21,1.88,1.93,1.88,1.93,770,1.88,1.93,1.88,1.93,770,0.0,1.0
2016-09-22,1.88,1.88,1.88,1.88,91,1.88,1.88,1.88,1.88,91,0.0,1.0
2016-09-23,1.86,1.9,1.85,1.9,2700,1.86,1.9,1.85,1.9,2700,0.0,1.0
2016-09-26,1.9,1.9,1.88,1.88,2236,1.9,1.9,1.88,1.88,2236,0.0,1.0
2016-09-27,1.91,1.97,1.9,1.92,5507,1.91,1.97,1.9,1.92,5507,0.0,1.0
2016-09-28,1.8894,1.8894,1.8894,1.8894,869,1.8894,1.8894,1.8894,1.8894,869,0.0,1.0
2016-09-29,1.83,1.95,1.8,1.95,6213,1.83,1.95,1.8,1.95,6213,0.0,1.0
2016-09-30,1.85,1.85,1.83,1.83,3614,1.85,1.85,1.83,1.83,3614,0.0,1.0
2016-10-03,1.83,1.86,1.83,1.85,10694,1.83,1.86,1.83,1.85,10694,0.0,1.0
2016-10-04,1.84,1.84,1.84,1.84,212,1.84,1.84,1.84,1.84,212,0.0,1.0
2016-10-05,1.95,2.09,1.88,1.88,5883,1.95,2.09,1.88,1.88,5883,0.0,1.0
2016-10-06,1.94,2.0558,1.92,1.92,5814,1.94,2.0558,1.92,1.92,5814,0.0,1.0
2016-10-07,2.0399,2.0599,1.9001,1.9571,25533,2.0399,2.0599,1.9001,1.9571,25533,0.0,1.0
2016-10-10,2.0499,2.0567,1.9201,2.0001,3843,2.0499,2.0567,1.9201,2.0001,3843,0.0,1.0
2016-10-11,2.02,2.02,2.02,2.02,100,2.02,2.02,2.02,2.02,100,0.0,1.0
2016-10-12,2.04,2.04,2.04,2.04,1,2.04,2.04,2.04,2.04,1,0.0,1.0
2016-10-13,1.9999,1.9999,1.92,1.93,4463,1.9999,1.9999,1.92,1.93,4463,0.0,1.0
2016-10-14,1.9599,2.0399,1.9,1.9201,6197,1.9599,2.0399,1.9,1.9201,6197,0.0,1.0
2016-10-17,1.9999,1.9999,1.9,1.9,323,1.9999,1.9999,1.9,1.9,323,0.0,1.0
2016-10-18,1.9009,2.0199,1.9001,1.9001,933,1.9009,2.0199,1.9001,1.9001,933,0.0,1.0
2016-10-19,1.8001,1.89,1.7201,1.89,27259,1.8001,1.89,1.7201,1.89,27259,0.0,1.0
2016-10-20,1.8107,1.84,1.8,1.84,2028,1.8107,1.84,1.8,1.84,2028,0.0,1.0
2016-10-21,1.85,1.8501,1.85,1.85,4574,1.85,1.8501,1.85,1.85,4574,0.0,1.0
2016-10-24,1.91,1.91,1.83,1.83,5146,1.91,1.91,1.83,1.83,5146,0.0,1.0
2016-10-25,1.91,1.92,1.91,1.92,1368,1.91,1.92,1.91,1.92,1368,0.0,1.0
2016-10-26,1.8977,1.8977,1.85,1.86,3426,1.8977,1.8977,1.85,1.86,3426,0.0,1.0
2016-10-27,1.85,1.8799,1.85,1.878,4748,1.85,1.8799,1.85,1.878,4748,0.0,1.0
2016-10-28,1.91,1.91,1.9,1.91,1459,1.91,1.91,1.9,1.91,1459,0.0,1.0
2016-10-31,1.91,1.91,1.9,1.9,553,1.91,1.91,1.9,1.9,553,0.0,1.0
2016-11-01,1.863,1.863,1.863,1.863,114,1.863,1.863,1.863,1.863,114,0.0,1.0
2016-11-02,1.89,1.89,1.89,1.89,300,1.89,1.89,1.89,1.89,300,0.0,1.0
2016-11-03,1.86,1.86,1.86,1.86,29,1.86,1.86,1.86,1.86,29,0.0,1.0
2016-11-04,1.91,1.91,1.8925,1.8961,9677,1.91,1.91,1.8925,1.8961,9677,0.0,1.0
2016-11-07,1.9,1.9,1.884,1.889,10478,1.9,1.9,1.884,1.889,10478,0.0,1.0
2016-11-08,1.9,1.9,1.89,1.89,715,1.9,1.9,1.89,1.89,715,0.0,1.0
2016-11-09,1.87,1.8801,1.87,1.88,4200,1.87,1.8801,1.87,1.88,4200,0.0,1.0
2016-11-10,1.9,1.9,1.8315,1.87,3294,1.9,1.9,1.8315,1.87,3294,0.0,1.0
2016-11-11,1.8512,1.9,1.85,1.9,3786,1.8512,1.9,1.85,1.9,3786,0.0,1.0
2016-11-14,2.07,2.07,1.85,1.85,7334,2.07,2.07,1.85,1.85,7334,0.0,1.0
2016-11-15,1.904,1.97,1.88,1.97,7541,1.904,1.97,1.88,1.97,7541,0.0,1.0
2016-11-16,1.86,2.0561,1.85,2.0561,24693,1.86,2.0561,1.85,2.0561,24693,0.0,1.0
2016-11-17,1.88,1.9071,1.88,1.9,6646,1.88,1.9071,1.88,1.9,6646,0.0,1.0
2016-11-18,1.8899,1.8899,1.8899,1.8899,559,1.8899,1.8899,1.8899,1.8899,559,0.0,1.0
2016-11-21,1.87,1.87,1.87,1.87,271,1.87,1.87,1.87,1.87,271,0.0,1.0
2016-11-22,1.8669,1.8669,1.86,1.86,1032,1.8669,1.8669,1.86,1.86,1032,0.0,1.0
2016-11-23,1.86,1.8638,1.86,1.8638,1341,1.86,1.8638,1.86,1.8638,1341,0.0,1.0
2016-11-25,1.87,1.87,1.87,1.87,1695,1.87,1.87,1.87,1.87,1695,0.0,1.0
2016-11-28,1.8516,1.93,1.8516,1.93,2172,1.8516,1.93,1.8516,1.93,2172,0.0,1.0
2016-11-29,1.85,1.888,1.85,1.888,3309,1.85,1.888,1.85,1.888,3309,0.0,1.0
2016-11-30,1.85,1.8528,1.85,1.8528,1616,1.85,1.8528,1.85,1.8528,1616,0.0,1.0
2016-12-01,1.85,1.85,1.85,1.85,270,1.85,1.85,1.85,1.85,270,0.0,1.0
2016-12-02,1.87,1.93,1.86,1.9196,8646,1.87,1.93,1.86,1.9196,8646,0.0,1.0
2016-12-05,1.96,1.98,1.9,1.9,17024,1.96,1.98,1.9,1.9,17024,0.0,1.0
2016-12-06,1.86,1.962,1.79,1.9,8273,1.86,1.962,1.79,1.9,8273,0.0,1.0
2016-12-07,1.84,1.914,1.79,1.914,17493,1.84,1.914,1.79,1.914,17493,0.0,1.0
2016-12-08,1.86,1.91,1.84,1.89,21324,1.86,1.91,1.84,1.89,21324,0.0,1.0
2016-12-09,1.87,1.87,1.8628,1.8628,469,1.87,1.87,1.8628,1.8628,469,0.0,1.0
2016-12-12,1.86,1.86,1.85,1.85,3241,1.86,1.86,1.85,1.85,3241,0.0,1.0
2016-12-13,1.855,1.855,1.85,1.85,3068,1.855,1.855,1.85,1.85,3068,0.0,1.0
2016-12-14,1.89,1.89,1.8472,1.85,1640,1.89,1.89,1.8472,1.85,1640,0.0,1.0
2016-12-15,1.85,1.8685,1.85,1.8501,6133,1.85,1.8685,1.85,1.8501,6133,0.0,1.0
2016-12-16,1.85,1.8564,1.85,1.8564,5372,1.85,1.8564,1.85,1.8564,5372,0.0,1.0
2016-12-19,1.85,1.86,1.85,1.86,3422,1.85,1.86,1.85,1.86,3422,0.0,1.0
2016-12-20,1.8501,1.86,1.7701,1.81,12151,1.8501,1.86,1.7701,1.81,12151,0.0,1.0
2016-12-21,1.78,1.86,1.7631,1.82,18694,1.78,1.86,1.7631,1.82,18694,0.0,1.0
2016-12-22,1.85,1.95,1.85,1.851,7345,1.85,1.95,1.85,1.851,7345,0.0,1.0
2016-12-23,1.82,1.9362,1.75,1.9362,8830,1.82,1.9362,1.75,1.9362,8830,0.0,1.0
2016-12-27,1.76,1.85,1.76,1.85,6858,1.76,1.85,1.76,1.85,6858,0.0,1.0
2016-12-28,1.7,1.8,1.7,1.73,66803,1.7,1.8,1.7,1.73,66803,0.0,1.0
2016-12-29,1.84,1.88,1.67,1.7,43322,1.84,1.88,1.67,1.7,43322,0.0,1.0
2016-12-30,1.8,1.832,1.71,1.83,33826,1.8,1.832,1.71,1.83,33826,0.0,1.0
2017-01-03,1.86,1.87,1.77,1.8,49572,1.86,1.87,1.77,1.8,49572,0.0,1.0
2017-01-04,1.71,1.86,1.71,1.8,21715,1.71,1.86,1.71,1.8,21715,0.0,1.0
2017-01-05,1.72,1.8,1.72,1.7999,9187,1.72,1.8,1.72,1.7999,9187,0.0,1.0
2017-01-06,1.71,1.8,1.71,1.73,3851,1.71,1.8,1.71,1.73,3851,0.0,1.0
2017-01-09,1.78,1.78,1.64,1.76,30753,1.78,1.78,1.64,1.76,30753,0.0,1.0
2017-01-10,1.76,1.94,1.73,1.78,39546,1.76,1.94,1.73,1.78,39546,0.0,1.0
2017-01-11,1.83,1.84,1.69,1.76,15366,1.83,1.84,1.69,1.76,15366,0.0,1.0
2017-01-12,1.76,1.86,1.7,1.8,33526,1.76,1.86,1.7,1.8,33526,0.0,1.0
2017-01-13,1.73,1.84,1.73,1.8,3717,1.73,1.84,1.73,1.8,3717,0.0,1.0
2017-01-17,1.87,1.88,1.75,1.75,16199,1.87,1.88,1.75,1.75,16199,0.0,1.0
2017-01-18,2.4173,3.36,1.88,1.88,1952800,2.4173,3.36,1.88,1.88,1952800,0.0,1.0
2017-01-19,2.18,2.6,2.12,2.6,97773,2.18,2.6,2.12,2.6,97773,0.0,1.0
2017-01-20,2.28,2.28,1.96,2.17,45175,2.28,2.28,1.96,2.17,45175,0.0,1.0
2017-01-23,2.25,2.3,2.14,2.3,13457,2.25,2.3,2.14,2.3,13457,0.0,1.0
2017-01-24,2.3,2.32,2.2,2.236,12007,2.3,2.32,2.2,2.236,12007,0.0,1.0
2017-01-25,2.24,2.32,2.2377,2.26,5352,2.24,2.32,2.2377,2.26,5352,0.0,1.0
2017-01-26,2.34,2.3891,2.11,2.29,11611,2.34,2.3891,2.11,2.29,11611,0.0,1.0
2017-01-27,2.37,2.45,2.23,2.3586,11522,2.37,2.45,2.23,2.3586,11522,0.0,1.0
2017-01-30,2.2549,2.2549,2.2549,2.2549,986,2.2549,2.2549,2.2549,2.2549,986,0.0,1.0
2017-01-31,2.23,2.38,2.2,2.2628,5325,2.23,2.38,2.2,2.2628,5325,0.0,1.0
2017-02-01,2.25,2.39,2.22,2.22,11741,2.25,2.39,2.22,2.22,11741,0.0,1.0
2017-02-02,2.24,2.34,2.24,2.34,2909,2.24,2.34,2.24,2.34,2909,0.0,1.0
2017-02-03,2.35,2.35,2.26,2.29,2038,2.35,2.35,2.26,2.29,2038,0.0,1.0
2017-02-06,2.29,2.29,2.24,2.24,664,2.29,2.29,2.24,2.24,664,0.0,1.0
2017-02-07,2.23,2.24,2.23,2.24,676,2.23,2.24,2.23,2.24,676,0.0,1.0
2017-02-08,2.11,2.23,2.09,2.23,8947,2.11,2.23,2.09,2.23,8947,0.0,1.0
2017-02-09,2.12,2.12,2.1,2.1,6055,2.12,2.12,2.1,2.1,6055,0.0,1.0
2017-02-10,2.1,2.18,2.03,2.14,21585,2.1,2.18,2.03,2.14,21585,0.0,1.0
2017-02-13,2.03,2.12,2.02,2.06,19976,2.03,2.12,2.02,2.06,19976,0.0,1.0
2017-02-14,2.09,2.09,2.07,2.07,2494,2.09,2.09,2.07,2.07,2494,0.0,1.0
2017-02-15,2.03,2.03,2.03,2.03,303,2.03,2.03,2.03,2.03,303,0.0,1.0
2017-02-16,2.11,2.18,2.02,2.08,28011,2.11,2.18,2.02,2.08,28011,0.0,1.0
2017-02-17,2.17,2.17,2.1,2.12,10298,2.17,2.17,2.1,2.12,10298,0.0,1.0
2017-02-21,2.19,2.67,2.11,2.12,202322,2.19,2.67,2.11,2.12,202322,0.0,1.0
2017-02-22,2.15,2.24,2.0,2.15,91063,2.15,2.24,2.0,2.15,91063,0.0,1.0
2017-02-23,2.08,2.53,2.08,2.18,119396,2.08,2.53,2.08,2.18,119396,0.0,1.0
2017-02-24,2.2,2.2,2.09,2.1,34316,2.2,2.2,2.09,2.1,34316,0.0,1.0
2017-02-27,2.2,2.22,2.12,2.12,8971,2.2,2.22,2.12,2.12,8971,0.0,1.0
2017-02-28,2.19,2.19,2.13,2.16,11345,2.19,2.19,2.13,2.16,11345,0.0,1.0
2017-03-01,2.19,2.3,2.11,2.19,26587,2.19,2.3,2.11,2.19,26587,0.0,1.0
2017-03-02,2.12,2.15,2.05,2.15,28960,2.12,2.15,2.05,2.15,28960,0.0,1.0
2017-03-03,2.07,2.14,2.06,2.1,14866,2.07,2.14,2.06,2.1,14866,0.0,1.0
2017-03-06,2.2,2.2,2.05,2.11,23579,2.2,2.2,2.05,2.11,23579,0.0,1.0
2017-03-07,2.13,2.19,2.09,2.16,24472,2.13,2.19,2.09,2.16,24472,0.0,1.0
2017-03-08,2.12,2.14,2.11,2.12,3691,2.12,2.14,2.11,2.12,3691,0.0,1.0
2017-03-09,2.14,2.17,2.12,2.13,1315,2.14,2.17,2.12,2.13,1315,0.0,1.0
2017-03-10,2.14,2.2,2.13,2.2,902,2.14,2.2,2.13,2.2,902,0.0,1.0
2017-03-13,2.13,2.14,2.12,2.13,3768,2.13,2.14,2.12,2.13,3768,0.0,1.0
2017-03-14,2.13,2.13,2.12,2.12,2047,2.13,2.13,2.12,2.12,2047,0.0,1.0
2017-03-15,2.11,2.11,2.11,2.11,494,2.11,2.11,2.11,2.11,494,0.0,1.0
2017-03-16,2.15,2.15,2.11,2.11,1914,2.15,2.15,2.11,2.11,1914,0.0,1.0
2017-03-17,2.18,2.18,2.13,2.14,5867,2.18,2.18,2.13,2.14,5867,0.0,1.0
2017-03-20,2.13,2.15,2.07,2.15,20824,2.13,2.15,2.07,2.15,20824,0.0,1.0
2017-03-21,2.09,2.11,2.09,2.1,28088,2.09,2.11,2.09,2.1,28088,0.0,1.0
2017-03-22,2.09,2.09,2.09,2.09,87,2.09,2.09,2.09,2.09,87,0.0,1.0
2017-03-23,2.08,2.15,2.07,2.15,3938,2.08,2.15,2.07,2.15,3938,0.0,1.0
2017-03-24,2.11,2.17,2.08,2.08,11774,2.11,2.17,2.08,2.08,11774,0.0,1.0
2017-03-27,2.15,2.15,2.11,2.14,4151,2.15,2.15,2.11,2.14,4151,0.0,1.0
2017-03-28,2.16,2.21,2.13,2.15,28538,2.16,2.21,2.13,2.15,28538,0.0,1.0
2017-03-29,2.2,2.2,2.09,2.14,20187,2.2,2.2,2.09,2.14,20187,0.0,1.0
2017-03-30,2.25,2.25,2.16,2.16,28690,2.25,2.25,2.16,2.16,28690,0.0,1.0
2017-03-31,2.16,2.23,2.11,2.23,23224,2.16,2.23,2.11,2.23,23224,0.0,1.0
2017-04-03,2.14,2.16,2.12,2.16,10546,2.14,2.16,2.12,2.16,10546,0.0,1.0
2017-04-04,2.13,2.16,2.08,2.1,18639,2.13,2.16,2.08,2.1,18639,0.0,1.0
2017-04-05,2.05,2.18,2.02,2.15,64426,2.05,2.18,2.02,2.15,64426,0.0,1.0
2017-04-06,2.1,2.28,2.02,2.05,40152,2.1,2.28,2.02,2.05,40152,0.0,1.0
2017-04-07,2.06,2.1,2.06,2.09,10726,2.06,2.1,2.06,2.09,10726,0.0,1.0
2017-04-10,2.06,2.11,2.02,2.02,20583,2.06,2.11,2.02,2.02,20583,0.0,1.0
2017-04-11,2.07,2.11,2.04,2.06,16706,2.07,2.11,2.04,2.06,16706,0.0,1.0
2017-04-12,2.06,2.09,2.0,2.08,46503,2.06,2.09,2.0,2.08,46503,0.0,1.0
2017-04-13,2.04,2.08,2.03,2.03,10485,2.04,2.08,2.03,2.03,10485,0.0,1.0
2017-04-17,2.05,2.06,2.02,2.02,2963,2.05,2.06,2.02,2.02,2963,0.0,1.0
2017-04-18,2.03,2.08,2.03,2.08,20884,2.03,2.08,2.03,2.08,20884,0.0,1.0
2017-04-19,2.01,2.07,2.01,2.01,5795,2.01,2.07,2.01,2.01,5795,0.0,1.0
2017-04-20,1.97,2.01,1.92,2.01,30185,1.97,2.01,1.92,2.01,30185,0.0,1.0
2017-04-21,1.98,1.99,1.97,1.99,9494,1.98,1.99,1.97,1.99,9494,0.0,1.0
2017-04-24,1.96,2.01,1.89,2.01,8881,1.96,2.01,1.89,2.01,8881,0.0,1.0
2017-04-25,1.97,2.01,1.95,1.95,16027,1.97,2.01,1.95,1.95,16027,0.0,1.0
2017-04-26,1.99,2.01,1.97,1.97,2563,1.99,2.01,1.97,1.97,2563,0.0,1.0
2017-04-27,1.97,1.97,1.97,1.97,628,1.97,1.97,1.97,1.97,628,0.0,1.0
2017-04-28,1.96,1.97,1.96,1.96,1027,1.96,1.97,1.96,1.96,1027,0.0,1.0
2017-05-01,1.96,2.0,1.96,1.96,2827,1.96,2.0,1.96,1.96,2827,0.0,1.0
2017-05-02,2.16,2.4,1.96,1.96,2313,2.16,2.4,1.96,1.96,2313,0.0,1.0
2017-05-03,1.94,2.38,1.94,2.36,1391,1.94,2.38,1.94,2.36,1391,0.0,1.0
2017-05-04,1.78,1.94,1.77,1.94,34307,1.78,1.94,1.77,1.94,34307,0.0,1.0
2017-05-05,1.8,1.86,1.8,1.82,7896,1.8,1.86,1.8,1.82,7896,0.0,1.0
2017-05-08,1.8,1.87,1.77,1.8,24915,1.8,1.87,1.77,1.8,24915,0.0,1.0
2017-05-09,1.75,1.85,1.6,1.79,27963,1.75,1.85,1.6,1.79,27963,0.0,1.0
2017-05-10,1.73,1.75,1.7,1.74,5845,1.73,1.75,1.7,1.74,5845,0.0,1.0
2017-05-11,1.7,1.71,1.68,1.68,3651,1.7,1.71,1.68,1.68,3651,0.0,1.0
2017-05-12,1.66,1.69,1.64,1.68,6972,1.66,1.69,1.64,1.68,6972,0.0,1.0
2017-05-15,1.72,1.76,1.61,1.64,30127,1.72,1.76,1.61,1.64,30127,0.0,1.0
2017-05-16,1.92,2.2,1.86,2.2,43614,1.92,2.2,1.86,2.2,43614,0.0,1.0
2017-05-17,1.87,1.89,1.8,1.89,11239,1.87,1.89,1.8,1.89,11239,0.0,1.0
2017-05-18,1.78,1.89,1.73,1.89,41837,1.78,1.89,1.73,1.89,41837,0.0,1.0
2017-05-19,1.83,1.84,1.75,1.77,1687,1.83,1.84,1.75,1.77,1687,0.0,1.0
2017-05-22,1.88,2.09,1.71,1.89,58167,1.88,2.09,1.71,1.89,58167,0.0,1.0
2017-05-23,1.84,1.91,1.79,1.9,39088,1.84,1.91,1.79,1.9,39088,0.0,1.0
2017-05-24,1.83,1.84,1.76,1.84,27810,1.83,1.84,1.76,1.84,27810,0.0,1.0
2017-05-25,1.82,1.9,1.79,1.9,3954,1.82,1.9,1.79,1.9,3954,0.0,1.0
2017-05-26,1.85,1.85,1.82,1.83,8484,1.85,1.85,1.82,1.83,8484,0.0,1.0
2017-05-30,1.88,1.88,1.83,1.84,5102,1.88,1.88,1.83,1.84,5102,0.0,1.0
2017-05-31,1.87,2.11,1.78,1.82,108563,1.87,2.11,1.78,1.82,108563,0.0,1.0
2017-06-01,1.92,1.99,1.75,1.89,40937,1.92,1.99,1.75,1.89,40937,0.0,1.0
2017-06-02,1.99,2.1,1.86,1.86,26108,1.99,2.1,1.86,1.86,26108,0.0,1.0
2017-06-05,2.1,2.11,2.07,2.08,16584,2.1,2.11,2.07,2.08,16584,0.0,1.0
2017-06-06,2.04,2.05,2.0,2.05,14876,2.04,2.05,2.0,2.05,14876,0.0,1.0
2017-06-07,2.04,2.04,2.04,2.04,112,2.04,2.04,2.04,2.04,112,0.0,1.0
2017-06-08,2.04,2.06,2.04,2.06,1677,2.04,2.06,2.04,2.06,1677,0.0,1.0
2017-06-09,1.92,2.11,1.91,2.06,43114,1.92,2.11,1.91,2.06,43114,0.0,1.0
2017-06-12,2.02,2.02,1.87,1.95,20928,2.02,2.02,1.87,1.95,20928,0.0,1.0
2017-06-13,2.0,2.09,1.98,2.02,27380,2.0,2.09,1.98,2.02,27380,0.0,1.0
2017-06-14,2.0,2.04,2.0,2.04,4244,2.0,2.04,2.0,2.04,4244,0.0,1.0
2017-06-15,1.98,1.98,1.9,1.98,11217,1.98,1.98,1.9,1.98,11217,0.0,1.0
2017-06-16,1.96,1.98,1.9,1.95,4772,1.96,1.98,1.9,1.95,4772,0.0,1.0
2017-06-19,1.99,2.03,1.9,2.0,2359,1.99,2.03,1.9,2.0,2359,0.0,1.0
2017-06-20,2.05,2.06,1.94,1.94,7349,2.05,2.06,1.94,1.94,7349,0.0,1.0
2017-06-21,1.98,2.05,1.94,2.05,8526,1.98,2.05,1.94,2.05,8526,0.0,1.0
2017-06-22,2.03,2.03,1.99,2.02,4382,2.03,2.03,1.99,2.02,4382,0.0,1.0
2017-06-23,2.02,2.05,1.97,2.05,1220,2.02,2.05,1.97,2.05,1220,0.0,1.0
2017-06-26,2.04,2.04,2.04,2.04,885,2.04,2.04,2.04,2.04,885,0.0,1.0
2017-06-27,1.98,2.04,1.98,2.04,2837,1.98,2.04,1.98,2.04,2837,0.0,1.0
2017-06-28,1.99,1.99,1.99,1.99,277,1.99,1.99,1.99,1.99,277,0.0,1.0
2017-06-29,1.97,1.97,1.95,1.95,1435,1.97,1.97,1.95,1.95,1435,0.0,1.0
2017-06-30,1.97,1.97,1.97,1.97,81,1.97,1.97,1.97,1.97,81,0.0,1.0
2017-07-03,2.03,2.05,2.03,2.05,454,2.03,2.05,2.03,2.05,454,0.0,1.0
2017-07-05,2.0,2.08,1.95,2.07,2801,2.0,2.08,1.95,2.07,2801,0.0,1.0
2017-07-06,1.995,2.05,1.995,2.04,6691,1.995,2.05,1.995,2.04,6691,0.0,1.0
2017-07-07,1.96,1.97,1.96,1.97,1009,1.96,1.97,1.96,1.97,1009,0.0,1.0
2017-07-10,2.05,2.09,2.04,2.05,26053,2.05,2.09,2.04,2.05,26053,0.0,1.0
2017-07-11,2.01,2.2,2.01,2.19,3251,2.01,2.2,2.01,2.19,3251,0.0,1.0
2017-07-12,2.01,2.2,2.01,2.2,12654,2.01,2.2,2.01,2.2,12654,0.0,1.0
2017-07-13,2.08,2.11,2.0131,2.11,3709,2.08,2.11,2.0131,2.11,3709,0.0,1.0
2017-07-14,2.07,2.09,2.02,2.09,6230,2.07,2.09,2.02,2.09,6230,0.0,1.0
2017-07-17,1.97,2.02,1.97,2.01,6826,1.97,2.02,1.97,2.01,6826,0.0,1.0
2017-07-18,2.0211,2.0599,1.9992,2.0599,11418,2.0211,2.0599,1.9992,2.0599,11418,0.0,1.0
2017-07-19,2.05,2.08,2.05,2.08,1767,2.05,2.08,2.05,2.08,1767,0.0,1.0
2017-07-20,2.05,2.11,2.04,2.11,10777,2.05,2.11,2.04,2.11,10777,0.0,1.0
2017-07-21,1.99,2.02,1.99,2.02,14804,1.99,2.02,1.99,2.02,14804,0.0,1.0
2017-07-24,2.02,2.09,2.01,2.09,4152,2.02,2.09,2.01,2.09,4152,0.0,1.0
2017-07-25,2.01,2.1,1.99,2.0,3848,2.01,2.1,1.99,2.0,3848,0.0,1.0
2017-07-26,2.02,2.04,2.02,2.04,914,2.02,2.04,2.02,2.04,914,0.0,1.0
2017-07-27,2.02,2.02,2.02,2.02,52,2.02,2.02,2.02,2.02,52,0.0,1.0
2017-07-28,2.01,2.07,1.96,2.07,20026,2.01,2.07,1.96,2.07,20026,0.0,1.0
2017-07-31,1.97,2.06,1.97,2.06,582,1.97,2.06,1.97,2.06,582,0.0,1.0
2017-08-01,2.01,2.07,2.0,2.0,3021,2.01,2.07,2.0,2.0,3021,0.0,1.0
2017-08-02,2.02,2.02,2.02,2.02,3922,2.02,2.02,2.02,2.02,3922,0.0,1.0
2017-08-03,2.0,2.02,2.0,2.02,776,2.0,2.02,2.0,2.02,776,0.0,1.0
2017-08-04,2.04,2.04,1.92,1.97,29646,2.04,2.04,1.92,1.97,29646,0.0,1.0
2017-08-07,2.02,2.02,1.93,1.96,7657,2.02,2.02,1.93,1.96,7657,0.0,1.0
2017-08-08,1.97,1.97,1.94,1.94,664,1.97,1.97,1.94,1.94,664,0.0,1.0
2017-08-09,2.02,2.02,1.94,1.94,1959,2.02,2.02,1.94,1.94,1959,0.0,1.0
2017-08-10,1.95,2.06,1.94,2.0,25346,1.95,2.06,1.94,2.0,25346,0.0,1.0
2017-08-11,1.98,1.98,1.98,1.98,4406,1.98,1.98,1.98,1.98,4406,0.0,1.0
2017-08-14,1.94,2.07,1.94,2.07,590,1.94,2.07,1.94,2.07,590,0.0,1.0
2017-08-15,1.95,2.1,1.94,2.1,14112,1.95,2.1,1.94,2.1,14112,0.0,1.0
2017-08-16,1.99,1.99,1.98,1.98,1732,1.99,1.99,1.98,1.98,1732,0.0,1.0
2017-08-17,2.02,2.1,1.99,2.06,3891,2.02,2.1,1.99,2.06,3891,0.0,1.0
2017-08-18,2.0,2.03,2.0,2.03,3062,2.0,2.03,2.0,2.03,3062,0.0,1.0
2017-08-21,1.95,1.97,1.94,1.94,842,1.95,1.97,1.94,1.94,842,0.0,1.0
2017-08-22,2.03,2.03,2.03,2.03,1016,2.03,2.03,2.03,2.03,1016,0.0,1.0
2017-08-23,1.97,2.15,1.95,2.02,23931,1.97,2.15,1.95,2.02,23931,0.0,1.0
2017-08-24,1.99,1.99,1.99,1.99,1024,1.99,1.99,1.99,1.99,1024,0.0,1.0
2017-08-25,2.0,2.01,2.0,2.0,1686,2.0,2.01,2.0,2.0,1686,0.0,1.0
2017-08-28,1.98,1.99,1.97,1.97,449,1.98,1.99,1.97,1.97,449,0.0,1.0
2017-08-29,1.97,1.97,1.97,1.97,252,1.97,1.97,1.97,1.97,252,0.0,1.0
2017-08-30,1.97,1.97,1.97,1.97,93,1.97,1.97,1.97,1.97,93,0.0,1.0
2017-08-31,1.94,2.01,1.94,1.99,16417,1.94,2.01,1.94,1.99,16417,0.0,1.0
2017-09-01,1.98,1.98,1.94,1.94,1216,1.98,1.98,1.94,1.94,1216,0.0,1.0
2017-09-05,1.97,1.97,1.94,1.94,746,1.97,1.97,1.94,1.94,746,0.0,1.0
2017-09-06,1.96,1.96,1.94,1.94,468,1.96,1.96,1.94,1.94,468,0.0,1.0
2017-09-07,1.97,1.97,1.94,1.94,1651,1.97,1.97,1.94,1.94,1651,0.0,1.0
2017-09-08,1.87,1.94,1.86,1.94,5751,1.87,1.94,1.86,1.94,5751,0.0,1.0
2017-09-11,1.86,1.88,1.86,1.86,4011,1.86,1.88,1.86,1.86,4011,0.0,1.0
2017-09-12,1.87,1.95,1.87,1.89,4056,1.87,1.95,1.87,1.89,4056,0.0,1.0
2017-09-13,1.88,1.95,1.86,1.86,1219,1.88,1.95,1.86,1.86,1219,0.0,1.0
2017-09-14,1.87,1.91,1.87,1.91,1434,1.87,1.91,1.87,1.91,1434,0.0,1.0
2017-09-15,1.96,1.96,1.86,1.86,2105,1.96,1.96,1.86,1.86,2105,0.0,1.0
2017-09-18,1.86,1.99,1.86,1.93,10514,1.86,1.99,1.86,1.93,10514,0.0,1.0
2017-09-19,1.91,1.92,1.89,1.89,1136,1.91,1.92,1.89,1.89,1136,0.0,1.0
2017-09-20,1.87,1.9,1.87,1.9,1386,1.87,1.9,1.87,1.9,1386,0.0,1.0
2017-09-21,1.87,1.87,1.87,1.87,84,1.87,1.87,1.87,1.87,84,0.0,1.0
2017-09-22,1.8,1.88,1.8,1.88,4196,1.8,1.88,1.8,1.88,4196,0.0,1.0
2017-09-25,1.8,1.8,1.8,1.8,779,1.8,1.8,1.8,1.8,779,0.0,1.0
2017-09-26,1.69,1.79,1.61,1.79,16593,1.69,1.79,1.61,1.79,16593,0.0,1.0
2017-09-27,1.61,1.78,1.61,1.78,3391,1.61,1.78,1.61,1.78,3391,0.0,1.0
2017-09-28,1.59,1.78,1.58,1.78,6334,1.59,1.78,1.58,1.78,6334,0.0,1.0
2017-09-29,1.67,1.7,1.6,1.65,5222,1.67,1.7,1.6,1.65,5222,0.0,1.0
2017-10-02,1.65,1.69,1.62,1.65,5879,1.65,1.69,1.62,1.65,5879,0.0,1.0
2017-10-03,1.65,1.73,1.61,1.66,8267,1.65,1.73,1.61,1.66,8267,0.0,1.0
2017-10-04,1.6,1.7,1.59,1.7,12536,1.6,1.7,1.59,1.7,12536,0.0,1.0
2017-10-05,1.65,1.65,1.61,1.61,704,1.65,1.65,1.61,1.61,704,0.0,1.0
2017-10-06,1.62,1.65,1.62,1.65,3097,1.62,1.65,1.62,1.65,3097,0.0,1.0
2017-10-09,1.69,1.7,1.62,1.65,3304,1.69,1.7,1.62,1.65,3304,0.0,1.0
2017-10-10,1.73,1.73,1.63,1.63,3763,1.73,1.73,1.63,1.63,3763,0.0,1.0
2017-10-11,1.66,1.7,1.66,1.66,3844,1.66,1.7,1.66,1.66,3844,0.0,1.0
2017-10-12,1.65,1.65,1.65,1.65,300,1.65,1.65,1.65,1.65,300,0.0,1.0
2017-10-13,1.68,1.69,1.66,1.66,1254,1.68,1.69,1.66,1.66,1254,0.0,1.0
2017-10-16,1.67,1.77,1.66,1.76,1264,1.67,1.77,1.66,1.76,1264,0.0,1.0
2017-10-17,1.59,1.66,1.59,1.66,12061,1.59,1.66,1.59,1.66,12061,0.0,1.0
2017-10-18,1.67,1.77,1.59,1.63,23265,1.67,1.77,1.59,1.63,23265,0.0,1.0
2017-10-19,1.67,1.67,1.67,1.67,209,1.67,1.67,1.67,1.67,209,0.0,1.0
2017-10-20,1.68,1.7,1.61,1.68,3936,1.68,1.7,1.61,1.68,3936,0.0,1.0
2017-10-23,1.7,1.7,1.62,1.62,5321,1.7,1.7,1.62,1.62,5321,0.0,1.0
2017-10-24,1.64,1.7,1.64,1.7,8175,1.64,1.7,1.64,1.7,8175,0.0,1.0
2017-10-25,1.65,1.65,1.65,1.65,464,1.65,1.65,1.65,1.65,464,0.0,1.0
2017-10-26,1.64,1.64,1.64,1.64,168,1.64,1.64,1.64,1.64,168,0.0,1.0
2017-10-27,1.6447,1.6447,1.6447,1.6447,226,1.6447,1.6447,1.6447,1.6447,226,0.0,1.0
2017-10-30,1.638,1.638,1.638,1.638,1554,1.638,1.638,1.638,1.638,1554,0.0,1.0
2017-10-31,1.64,1.64,1.61,1.61,5362,1.64,1.64,1.61,1.61,5362,0.0,1.0
2017-11-01,1.64,1.64,1.64,1.64,63,1.64,1.64,1.64,1.64,63,0.0,1.0
2017-11-02,1.64,1.64,1.59,1.59,369,1.64,1.64,1.59,1.59,369,0.0,1.0
2017-11-03,1.62,1.62,1.62,1.62,226,1.62,1.62,1.62,1.62,226,0.0,1.0
2017-11-06,1.62,1.62,1.62,1.62,1647,1.62,1.62,1.62,1.62,1647,0.0,1.0
2017-11-07,1.61,1.61,1.6,1.6,936,1.61,1.61,1.6,1.6,936,0.0,1.0
2017-11-08,1.61,1.61,1.61,1.61,68,1.61,1.61,1.61,1.61,68,0.0,1.0
2017-11-09,1.61,1.65,1.61,1.65,6037,1.61,1.65,1.61,1.65,6037,0.0,1.0
2017-11-10,1.71,1.94,1.63,1.64,108986,1.71,1.94,1.63,1.64,108986,0.0,1.0
2017-11-13,1.61,1.71,1.61,1.62,5575,1.61,1.71,1.61,1.62,5575,0.0,1.0
2017-11-14,1.66,1.69,1.65,1.69,6907,1.66,1.69,1.65,1.69,6907,0.0,1.0
2017-11-15,1.91,2.23,1.61,1.61,371682,1.91,2.23,1.61,1.61,371682,0.0,1.0
2017-11-16,2.07,2.87,1.8,1.9,347111,2.07,2.87,1.8,1.9,347111,0.0,1.0
2017-11-17,1.76,1.91,1.72,1.82,37299,1.76,1.91,1.72,1.82,37299,0.0,1.0
2017-11-20,1.83,2.02,1.76,1.79,17159,1.83,2.02,1.76,1.79,17159,0.0,1.0
2017-11-21,1.79,1.97,1.78,1.97,23751,1.79,1.97,1.78,1.97,23751,0.0,1.0
2017-11-22,1.71,1.77,1.68,1.77,11135,1.71,1.77,1.68,1.77,11135,0.0,1.0
2017-11-24,1.68,1.81,1.68,1.73,6616,1.68,1.81,1.68,1.73,6616,0.0,1.0
2017-11-27,1.61,1.71,1.61,1.7,16163,1.61,1.71,1.61,1.7,16163,0.0,1.0
2017-11-28,1.59,1.69,1.589,1.69,12968,1.59,1.69,1.589,1.69,12968,0.0,1.0
2017-11-29,1.57,1.65,1.52,1.62,26017,1.57,1.65,1.52,1.62,26017,0.0,1.0
2017-11-30,1.51,1.6313,1.48,1.57,25125,1.51,1.6313,1.48,1.57,25125,0.0,1.0
2017-12-01,1.4772,1.549,1.4134,1.52,8055,1.4772,1.549,1.4134,1.52,8055,0.0,1.0
2017-12-04,1.48,1.55,1.47,1.49,8673,1.48,1.55,1.47,1.49,8673,0.0,1.0
2017-12-05,1.38,1.52,1.3306,1.45,5754,1.38,1.52,1.3306,1.45,5754,0.0,1.0
2017-12-06,1.4098,1.45,1.35,1.42,16153,1.4098,1.45,1.35,1.42,16153,0.0,1.0
2017-12-07,1.35,1.4,1.28,1.38,28876,1.35,1.4,1.28,1.38,28876,0.0,1.0
2017-12-08,1.35,1.43,1.29,1.4,13918,1.35,1.43,1.29,1.4,13918,0.0,1.0
2017-12-11,1.34,1.43,1.33,1.38,9691,1.34,1.43,1.33,1.38,9691,0.0,1.0
2017-12-12,1.57,1.699,1.29,1.32,197500,1.57,1.699,1.29,1.32,197500,0.0,1.0
2017-12-13,1.38,1.7,1.34,1.64,63377,1.38,1.7,1.34,1.64,63377,0.0,1.0
2017-12-14,1.47,1.48,1.3,1.36,51970,1.47,1.48,1.3,1.36,51970,0.0,1.0
2017-12-15,1.32,1.47,1.32,1.37,11844,1.32,1.47,1.32,1.37,11844,0.0,1.0
2017-12-18,1.3,1.4076,1.29,1.3,33083,1.3,1.4076,1.29,1.3,33083,0.0,1.0
2017-12-19,1.31,1.34,1.28,1.3,9681,1.31,1.34,1.28,1.3,9681,0.0,1.0
2017-12-20,1.32,1.32,1.2,1.3,12736,1.32,1.32,1.2,1.3,12736,0.0,1.0
2017-12-21,1.2501,1.32,1.2003,1.3,8422,1.2501,1.32,1.2003,1.3,8422,0.0,1.0
2017-12-22,1.34,1.52,1.28,1.28,129330,1.34,1.52,1.28,1.28,129330,0.0,1.0
2017-12-26,1.33,1.4,1.3,1.35,19084,1.33,1.4,1.3,1.35,19084,0.0,1.0
2017-12-27,1.3,1.34,1.3,1.3,7791,1.3,1.34,1.3,1.3,7791,0.0,1.0
2017-12-28,1.37,1.38,1.25,1.28,24312,1.37,1.38,1.25,1.28,24312,0.0,1.0
2017-12-29,1.7,1.88,1.27,1.33,208521,1.7,1.88,1.27,1.33,208521,0.0,1.0
2018-01-02,1.58,3.9,1.49,1.76,4182720,1.58,3.9,1.49,1.76,4182720,0.0,1.0
2018-01-03,2.2,3.15,1.7,1.74,3870211,2.2,3.15,1.7,1.74,3870211,0.0,1.0
2018-01-04,2.04,2.4,2.0,2.27,406936,2.04,2.4,2.0,2.27,406936,0.0,1.0
2018-01-05,1.87,2.0702,1.76,2.04,213882,1.87,2.0702,1.76,2.04,213882,0.0,1.0
2018-01-08,1.81,1.9903,1.71,1.84,244934,1.81,1.9903,1.71,1.84,244934,0.0,1.0
2018-01-09,1.69,1.9,1.6701,1.9,68316,1.69,1.9,1.6701,1.9,68316,0.0,1.0
2018-01-10,1.67,1.8402,1.64,1.6896,312978,1.67,1.8402,1.64,1.6896,312978,0.0,1.0
2018-01-11,1.74,1.95,1.68,1.7,304722,1.74,1.95,1.68,1.7,304722,0.0,1.0
2018-01-12,1.7,1.77,1.65,1.76,40887,1.7,1.77,1.65,1.76,40887,0.0,1.0
2018-01-16,1.6755,1.7339,1.65,1.71,68856,1.6755,1.7339,1.65,1.71,68856,0.0,1.0
2018-01-17,1.7,1.89,1.65,1.65,118276,1.7,1.89,1.65,1.65,118276,0.0,1.0
2018-01-18,1.81,1.95,1.6593,1.68,278742,1.81,1.95,1.6593,1.68,278742,0.0,1.0
2018-01-19,1.73,1.88,1.71,1.85,75401,1.73,1.88,1.71,1.85,75401,0.0,1.0
2018-01-22,1.8,2.6,1.682,1.77,2315770,1.8,2.6,1.682,1.77,2315770,0.0,1.0
2018-01-23,1.79,1.83,1.7,1.83,102102,1.79,1.83,1.7,1.83,102102,0.0,1.0
2018-01-24,1.68,1.78,1.66,1.78,89788,1.68,1.78,1.66,1.78,89788,0.0,1.0
2018-01-25,1.61,1.6501,1.5796,1.65,103465,1.61,1.6501,1.5796,1.65,103465,0.0,1.0
2018-01-26,1.52,1.7,1.51,1.61,89823,1.52,1.7,1.51,1.61,89823,0.0,1.0
2018-01-29,1.5,1.58,1.5,1.54,115669,1.5,1.58,1.5,1.54,115669,0.0,1.0
2018-01-30,1.39,1.52,1.38,1.5,88827,1.39,1.52,1.38,1.5,88827,0.0,1.0
2018-01-31,1.39,1.4483,1.3198,1.4,58269,1.39,1.4483,1.3198,1.4,58269,0.0,1.0
2018-02-01,1.381,1.62,1.321,1.4,237278,1.381,1.62,1.321,1.4,237278,0.0,1.0
2018-02-02,1.31,1.4,1.25,1.3504,110410,1.31,1.4,1.25,1.3504,110410,0.0,1.0
2018-02-05,1.44,2.1,1.2678,1.2899,1584911,1.44,2.1,1.2678,1.2899,1584911,0.0,1.0
2018-02-06,1.45,1.58,1.42,1.53,82969,1.45,1.58,1.42,1.53,82969,0.0,1.0
2018-02-07,1.48,1.56,1.42,1.44,204097,1.48,1.56,1.42,1.44,204097,0.0,1.0
2018-02-08,1.47,1.5,1.45,1.5,69797,1.47,1.5,1.45,1.5,69797,0.0,1.0
2018-02-09,1.47,1.4892,1.45,1.45,53711,1.47,1.4892,1.45,1.45,53711,0.0,1.0
2018-02-12,1.5802,1.589,1.3804,1.46,173888,1.5802,1.589,1.3804,1.46,173888,0.0,1.0
2018-02-13,1.63,1.71,1.484,1.57,180859,1.63,1.71,1.484,1.57,180859,0.0,1.0
2018-02-14,1.59,1.66,1.55,1.66,50197,1.59,1.66,1.55,1.66,50197,0.0,1.0
2018-02-15,1.65,1.68,1.55,1.57,171215,1.65,1.68,1.55,1.57,171215,0.0,1.0
2018-02-16,1.68,1.74,1.601,1.71,117173,1.68,1.74,1.601,1.71,117173,0.0,1.0
2018-02-20,1.73,1.7889,1.65,1.72,75599,1.73,1.7889,1.65,1.72,75599,0.0,1.0
2018-02-21,1.71,1.759,1.695,1.7,52674,1.71,1.759,1.695,1.7,52674,0.0,1.0
2018-02-22,1.62,1.79,1.55,1.78,38512,1.62,1.79,1.55,1.78,38512,0.0,1.0
2018-02-23,1.62,1.7399,1.47,1.68,30750,1.62,1.7399,1.47,1.68,30750,0.0,1.0
2018-02-26,1.63,1.6808,1.6,1.63,3385,1.63,1.6808,1.6,1.63,3385,0.0,1.0
2018-02-27,1.89,1.89,1.51,1.64,203491,1.89,1.89,1.51,1.64,203491,0.0,1.0
2018-02-28,1.68,2.3,1.65,1.87,478059,1.68,2.3,1.65,1.87,478059,0.0,1.0
2018-03-01,1.69,1.7241,1.62,1.69,43510,1.69,1.7241,1.62,1.69,43510,0.0,1.0
2018-03-02,1.66,1.7301,1.6,1.69,36401,1.66,1.7301,1.6,1.69,36401,0.0,1.0
2018-03-05,1.74,1.77,1.65,1.65,60323,1.74,1.77,1.65,1.65,60323,0.0,1.0
2018-03-06,1.76,1.76,1.71,1.75,10390,1.76,1.76,1.71,1.75,10390,0.0,1.0
2018-03-07,1.74,1.77,1.74,1.77,4887,1.74,1.77,1.74,1.77,4887,0.0,1.0
2018-03-08,1.7,2.0,1.65,1.759,284514,1.7,2.0,1.65,1.759,284514,0.0,1.0
2018-03-09,1.77,1.889,1.6848,1.82,143828,1.77,1.889,1.6848,1.82,143828,0.0,1.0
2018-03-12,1.79,1.82,1.68,1.8,33386,1.79,1.82,1.68,1.8,33386,0.0,1.0
2018-03-13,1.69,1.79,1.65,1.761,73510,1.69,1.79,1.65,1.761,73510,0.0,1.0
2018-03-14,1.68,1.79,1.65,1.65,125596,1.68,1.79,1.65,1.65,125596,0.0,1.0
2018-03-15,1.69,1.79,1.65,1.67,154634,1.69,1.79,1.65,1.67,154634,0.0,1.0
2018-03-16,1.67,1.75,1.65,1.68,30564,1.67,1.75,1.65,1.68,30564,0.0,1.0
2018-03-19,1.62,1.69,1.5761,1.67,61245,1.62,1.69,1.5761,1.67,61245,0.0,1.0
2018-03-20,1.6594,1.7,1.62,1.631,10366,1.6594,1.7,1.62,1.631,10366,0.0,1.0
2018-03-21,1.62,1.74,1.62,1.65,41885,1.62,1.74,1.62,1.65,41885,0.0,1.0
2018-03-22,1.6112,1.7,1.59,1.7,39427,1.6112,1.7,1.59,1.7,39427,0.0,1.0
2018-03-23,1.63,1.73,1.5899,1.64,30773,1.63,1.73,1.5899,1.64,30773,0.0,1.0
2018-03-26,1.61,1.67,1.6,1.63,32358,1.61,1.67,1.6,1.63,32358,0.0,1.0
2018-03-27,1.61,1.64,1.6,1.64,18773,1.61,1.64,1.6,1.64,18773,0.0,1.0
2018-03-28,1.55,1.62,1.54,1.61,68023,1.55,1.62,1.54,1.61,68023,0.0,1.0
2018-03-29,1.55,1.64,1.52,1.55,11979,1.55,1.64,1.52,1.55,11979,0.0,1.0
2018-04-02,1.62,1.9,1.53,1.53,320296,1.62,1.9,1.53,1.53,320296,0.0,1.0
2018-04-03,1.66,1.89,1.6,1.65,114402,1.66,1.89,1.6,1.65,114402,0.0,1.0
2018-04-04,1.7801,1.88,1.6701,1.6701,90569,1.7801,1.88,1.6701,1.6701,90569,0.0,1.0
2018-04-05,1.85,1.8698,1.7901,1.84,39156,1.85,1.8698,1.7901,1.84,39156,0.0,1.0
2018-04-06,1.82,1.9,1.69,1.8807,96044,1.82,1.9,1.69,1.8807,96044,0.0,1.0
2018-04-09,1.88,1.89,1.7844,1.7844,11523,1.88,1.89,1.7844,1.7844,11523,0.0,1.0
2018-04-10,1.87,1.98,1.83,1.9,57433,1.87,1.98,1.83,1.9,57433,0.0,1.0
2018-04-11,1.92,1.9637,1.87,1.9,23882,1.92,1.9637,1.87,1.9,23882,0.0,1.0
2018-04-12,1.87,1.9777,1.8,1.96,30854,1.87,1.9777,1.8,1.96,30854,0.0,1.0
2018-04-13,1.91,1.949,1.85,1.853,14763,1.91,1.949,1.85,1.853,14763,0.0,1.0
2018-04-16,1.95,1.9792,1.8,1.89,21356,1.95,1.9792,1.8,1.89,21356,0.0,1.0
2018-04-17,1.95,1.989,1.91,1.97,8313,1.95,1.989,1.91,1.97,8313,0.0,1.0
2018-04-18,2.1397,2.1726,1.95,1.99,75193,2.1397,2.1726,1.95,1.99,75193,0.0,1.0
2018-04-19,2.235,2.4,2.17,2.2,107705,2.235,2.4,2.17,2.2,107705,0.0,1.0
2018-04-20,2.42,2.42,2.249,2.34,95700,2.42,2.42,2.249,2.34,95700,0.0,1.0
2018-04-23,2.4377,2.47,2.3601,2.47,43107,2.4377,2.47,2.3601,2.47,43107,0.0,1.0
2018-04-24,2.37,2.56,2.16,2.5,50570,2.37,2.56,2.16,2.5,50570,0.0,1.0
2018-04-25,2.25,2.35,2.1152,2.32,15731,2.25,2.35,2.1152,2.32,15731,0.0,1.0
2018-04-26,2.39,2.39,2.24,2.2555,13591,2.39,2.39,2.24,2.2555,13591,0.0,1.0
2018-04-27,2.3709,2.3872,2.2952,2.2952,10400,2.3709,2.3872,2.2952,2.2952,10400,0.0,1.0
2018-04-30,2.41,2.41,2.25,2.38,6289,2.41,2.41,2.25,2.38,6289,0.0,1.0
2018-05-01,2.3618,2.39,2.31,2.39,10569,2.3618,2.39,2.31,2.39,10569,0.0,1.0
2018-05-02,2.33,2.38,2.29,2.35,26108,2.33,2.38,2.29,2.35,26108,0.0,1.0
2018-05-03,2.34,2.36,2.3,2.3,6601,2.34,2.36,2.3,2.3,6601,0.0,1.0
2018-05-04,2.44,2.6,2.3,2.33,193162,2.44,2.6,2.3,2.33,193162,0.0,1.0
2018-05-07,2.47,2.53,2.36,2.53,21783,2.47,2.53,2.36,2.53,21783,0.0,1.0
2018-05-08,2.55,2.6699,2.4501,2.5169,75521,2.55,2.6699,2.4501,2.5169,75521,0.0,1.0
2018-05-09,2.7,2.79,2.3901,2.59,181175,2.7,2.79,2.3901,2.59,181175,0.0,1.0
2018-05-10,2.69,2.85,2.61,2.79,88761,2.69,2.85,2.61,2.79,88761,0.0,1.0
2018-05-11,2.69,2.77,2.67,2.72,36346,2.69,2.77,2.67,2.72,36346,0.0,1.0
2018-05-14,2.56,2.74,2.56,2.73,26853,2.56,2.74,2.56,2.73,26853,0.0,1.0
2018-05-15,2.25,2.55,2.005,2.55,66592,2.25,2.55,2.005,2.55,66592,0.0,1.0
2018-05-16,2.21,2.38,2.15,2.23,19479,2.21,2.38,2.15,2.23,19479,0.0,1.0
2018-05-17,2.28,2.56,2.2,2.2501,34738,2.28,2.56,2.2,2.2501,34738,0.0,1.0
2018-05-18,2.23,2.27,2.121,2.21,9637,2.23,2.27,2.121,2.21,9637,0.0,1.0
2018-05-21,2.12,2.2,2.11,2.2,12496,2.12,2.2,2.11,2.2,12496,0.0,1.0
2018-05-22,2.1358,2.1899,2.0833,2.0833,8475,2.1358,2.1899,2.0833,2.0833,8475,0.0,1.0
2018-05-23,2.02,2.19,2.02,2.19,14993,2.02,2.19,2.02,2.19,14993,0.0,1.0
2018-05-24,5.15,6.58,2.15,2.15,16458715,5.15,6.58,2.15,2.15,16458715,0.0,1.0
2018-05-25,3.97,4.9,3.83,4.5,1893865,3.97,4.9,3.83,4.5,1893865,0.0,1.0
2018-05-29,3.95,4.8,3.77,3.9,1420093,3.95,4.8,3.77,3.9,1420093,0.0,1.0
2018-05-30,3.41,3.972,3.41,3.8,197965,3.41,3.972,3.41,3.8,197965,0.0,1.0
2018-05-31,3.58,3.81,3.27,3.39,123773,3.58,3.81,3.27,3.39,123773,0.0,1.0
2018-06-01,3.71,3.8495,3.3701,3.55,189491,3.71,3.8495,3.3701,3.55,189491,0.0,1.0
2018-06-04,3.57,4.3,3.45,3.8,773656,3.57,4.3,3.45,3.8,773656,0.0,1.0
2018-06-05,3.42,3.5612,3.4,3.55,72085,3.42,3.5612,3.4,3.55,72085,0.0,1.0
2018-06-06,3.34,3.44,3.08,3.44,183075,3.34,3.44,3.08,3.44,183075,0.0,1.0
2018-06-07,3.4,3.5327,3.2,3.41,58318,3.4,3.5327,3.2,3.41,58318,0.0,1.0
2018-06-08,3.36,3.4,3.17,3.4,30316,3.36,3.4,3.17,3.4,30316,0.0,1.0
2018-06-11,3.44,3.59,3.361,3.37,56121,3.44,3.59,3.361,3.37,56121,0.0,1.0
2018-06-12,3.32,3.55,3.16,3.4,52634,3.32,3.55,3.16,3.4,52634,0.0,1.0
2018-06-13,3.42,3.42,3.35,3.41,20429,3.42,3.42,3.35,3.41,20429,0.0,1.0
2018-06-14,3.4865,3.55,3.3339,3.44,45505,3.4865,3.55,3.3339,3.44,45505,0.0,1.0
2018-06-15,3.38,3.48,3.32,3.459,20336,3.38,3.48,3.32,3.459,20336,0.0,1.0
2018-06-18,3.36,3.41,3.21,3.4,50646,3.36,3.41,3.21,3.4,50646,0.0,1.0
2018-06-19,3.18,3.98,3.07,3.57,617901,3.18,3.98,3.07,3.57,617901,0.0,1.0
2018-06-20,3.0,3.18,2.8809,3.18,241686,3.0,3.18,2.8809,3.18,241686,0.0,1.0
2018-06-21,2.94,2.98,2.86,2.88,42206,2.94,2.98,2.86,2.88,42206,0.0,1.0
2018-06-22,2.9,2.93,2.78,2.9,66832,2.9,2.93,2.78,2.9,66832,0.0,1.0
2018-06-25,2.85,3.13,2.81,2.87,110632,2.85,3.13,2.81,2.87,110632,0.0,1.0
2018-06-26,2.95,3.18,2.82,2.87,90799,2.95,3.18,2.82,2.87,90799,0.0,1.0
2018-06-27,2.71,2.97,2.66,2.97,68569,2.71,2.97,2.66,2.97,68569,0.0,1.0
2018-06-28,2.59,2.782,2.5,2.782,39212,2.59,2.782,2.5,2.782,39212,0.0,1.0
2018-06-29,2.62,2.63,2.34,2.59,17973,2.62,2.63,2.34,2.59,17973,0.0,1.0
2018-07-02,2.75,2.94,2.58,2.64,55734,2.75,2.94,2.58,2.64,55734,0.0,1.0
2018-07-03,2.76,2.81,2.626,2.76,16243,2.76,2.81,2.626,2.76,16243,0.0,1.0
2018-07-05,2.6938,2.7101,2.6601,2.71,5140,2.6938,2.7101,2.6601,2.71,5140,0.0,1.0
2018-07-06,2.68,2.7621,2.66,2.7475,13687,2.68,2.7621,2.66,2.7475,13687,0.0,1.0
2018-07-09,2.72,2.77,2.61,2.68,29288,2.72,2.77,2.61,2.68,29288,0.0,1.0
2018-07-10,2.66,3.78,2.66,2.7399,1362836,2.66,3.78,2.66,2.7399,1362836,0.0,1.0
2018-07-11,2.67,2.7843,2.561,2.65,61814,2.67,2.7843,2.561,2.65,61814,0.0,1.0
2018-07-12,2.56,2.61,2.365,2.61,50576,2.56,2.61,2.365,2.61,50576,0.0,1.0
2018-07-13,2.49,2.6285,2.49,2.54,14095,2.49,2.6285,2.49,2.54,14095,0.0,1.0
2018-07-16,2.42,2.544,2.42,2.49,12622,2.42,2.544,2.42,2.49,12622,0.0,1.0
2018-07-17,2.66,2.76,2.4,2.4,89959,2.66,2.76,2.4,2.4,89959,0.0,1.0
2018-07-18,2.53,2.649,2.53,2.62,12277,2.53,2.649,2.53,2.62,12277,0.0,1.0
2018-07-19,2.63,2.73,2.51,2.51,11024,2.63,2.73,2.51,2.51,11024,0.0,1.0
2018-07-20,2.6,2.8738,2.58,2.61,24785,2.6,2.8738,2.58,2.61,24785,0.0,1.0
2018-07-23,2.59,2.66,2.56,2.64,12243,2.59,2.66,2.56,2.64,12243,0.0,1.0
2018-07-24,2.53,2.6562,2.51,2.52,22127,2.53,2.6562,2.51,2.52,22127,0.0,1.0
2018-07-25,2.54,2.729,2.5,2.5,16222,2.54,2.729,2.5,2.5,16222,0.0,1.0
2018-07-26,2.64,2.7099,2.5501,2.5664,3877,2.64,2.7099,2.5501,2.5664,3877,0.0,1.0
2018-07-27,2.5702,2.67,2.5504,2.64,14371,2.5702,2.67,2.5504,2.64,14371,0.0,1.0
2018-07-30,2.5,2.59,2.45,2.57,23535,2.5,2.59,2.45,2.57,23535,0.0,1.0
2018-07-31,2.44,2.587,2.413,2.587,6486,2.44,2.587,2.413,2.587,6486,0.0,1.0
2018-08-01,2.63,2.67,2.42,2.44,67083,2.63,2.67,2.42,2.44,67083,0.0,1.0
2018-08-02,2.56,2.61,2.54,2.61,5502,2.56,2.61,2.54,2.61,5502,0.0,1.0
2018-08-03,2.8216,2.8499,2.4892,2.64,78774,2.8216,2.8499,2.4892,2.64,78774,0.0,1.0
2018-08-06,2.58,3.34,2.58,2.8,293987,2.58,3.34,2.58,2.8,293987,0.0,1.0
2018-08-07,2.6,2.727,2.57,2.61,18547,2.6,2.727,2.57,2.61,18547,0.0,1.0
2018-08-08,2.65,2.7,2.57,2.666,17751,2.65,2.7,2.57,2.666,17751,0.0,1.0
2018-08-09,2.68,2.7,2.57,2.5701,62224,2.68,2.7,2.57,2.5701,62224,0.0,1.0
2018-08-10,2.63,2.68,2.62,2.66,10807,2.63,2.68,2.62,2.66,10807,0.0,1.0
2018-08-13,2.56,2.7,2.51,2.61,9344,2.56,2.7,2.51,2.61,9344,0.0,1.0
2018-08-14,2.6,2.654,2.58,2.63,3266,2.6,2.654,2.58,2.63,3266,0.0,1.0
2018-08-15,2.65,2.65,2.56,2.6331,13650,2.65,2.65,2.56,2.6331,13650,0.0,1.0
2018-08-16,2.92,2.92,2.64,2.64,33191,2.92,2.92,2.64,2.64,33191,0.0,1.0
2018-08-17,2.83,3.04,2.7,2.9,46936,2.83,3.04,2.7,2.9,46936,0.0,1.0
2018-08-20,2.8,2.97,2.7101,2.8,9591,2.8,2.97,2.7101,2.8,9591,0.0,1.0
2018-08-21,2.88,3.03,2.78,2.78,46507,2.88,3.03,2.78,2.78,46507,0.0,1.0
2018-08-22,2.92,3.0,2.9,2.9,28255,2.92,3.0,2.9,2.9,28255,0.0,1.0
2018-08-23,2.75,2.93,2.75,2.84,8319,2.75,2.93,2.75,2.84,8319,0.0,1.0
2018-08-24,2.81,2.949,2.81,2.85,7877,2.81,2.949,2.81,2.85,7877,0.0,1.0
2018-08-27,2.83,2.93,2.82,2.82,9990,2.83,2.93,2.82,2.82,9990,0.0,1.0
2018-08-28,2.94,2.9531,2.78,2.85,14559,2.94,2.9531,2.78,2.85,14559,0.0,1.0
2018-08-29,2.95,2.97,2.84,2.95,27891,2.95,2.97,2.84,2.95,27891,0.0,1.0
2018-08-30,2.94,2.95,2.85,2.93,5151,2.94,2.95,2.85,2.93,5151,0.0,1.0
2018-08-31,2.8,2.95,2.8,2.92,15497,2.8,2.95,2.8,2.92,15497,0.0,1.0
2018-09-04,2.95,2.95,2.82,2.91,43919,2.95,2.95,2.82,2.91,43919,0.0,1.0
2018-09-05,2.89,2.95,2.862,2.87,21346,2.89,2.95,2.862,2.87,21346,0.0,1.0
2018-09-06,2.94,2.94,2.88,2.88,11586,2.94,2.94,2.88,2.88,11586,0.0,1.0
2018-09-07,3.01,3.17,2.92,2.95,158472,3.01,3.17,2.92,2.95,158472,0.0,1.0
2018-09-10,3.08,3.269,3.0291,3.0291,120091,3.08,3.269,3.0291,3.0291,120091,0.0,1.0
2018-09-11,2.85,3.24,2.85,3.12,97971,2.85,3.24,2.85,3.12,97971,0.0,1.0
2018-09-12,3.14,3.1748,2.8479,2.88,200335,3.14,3.1748,2.8479,2.88,200335,0.0,1.0
2018-09-13,2.93,3.23,2.8601,3.12,112619,2.93,3.23,2.8601,3.12,112619,0.0,1.0
2018-09-14,2.9,2.999,2.81,2.91,62760,2.9,2.999,2.81,2.91,62760,0.0,1.0
2018-09-17,2.9,3.0,2.85,2.88,34790,2.9,3.0,2.85,2.88,34790,0.0,1.0
2018-09-18,2.67,2.97,2.56,2.951,98782,2.67,2.97,2.56,2.951,98782,0.0,1.0
2018-09-19,2.581,2.83,2.56,2.68,54098,2.581,2.83,2.56,2.68,54098,0.0,1.0
2018-09-20,2.67,2.7,2.5901,2.68,14814,2.67,2.7,2.5901,2.68,14814,0.0,1.0
2018-09-21,2.63,2.7836,2.63,2.68,23725,2.63,2.7836,2.63,2.68,23725,0.0,1.0
2018-09-24,2.61,2.7,2.56,2.66,34951,2.61,2.7,2.56,2.66,34951,0.0,1.0
2018-09-25,2.64,2.79,2.53,2.79,75533,2.64,2.79,2.53,2.79,75533,0.0,1.0
2018-09-26,2.53,2.63,2.52,2.63,20805,2.53,2.63,2.52,2.63,20805,0.0,1.0
2018-09-27,2.57,2.59,2.53,2.58,14611,2.57,2.59,2.53,2.58,14611,0.0,1.0
2018-09-28,2.4158,2.57,2.4,2.55,26514,2.4158,2.57,2.4,2.55,26514,0.0,1.0
2018-10-01,2.42,2.5,2.42,2.42,24527,2.42,2.5,2.42,2.42,24527,0.0,1.0
2018-10-02,2.43,2.46,2.3245,2.45,24842,2.43,2.46,2.3245,2.45,24842,0.0,1.0
2018-10-03,2.18,2.43,2.15,2.39,38231,2.18,2.43,2.15,2.39,38231,0.0,1.0
2018-10-04,2.21,2.245,2.17,2.17,8571,2.21,2.245,2.17,2.17,8571,0.0,1.0
2018-10-05,2.16,2.23,2.16,2.19,14910,2.16,2.23,2.16,2.19,14910,0.0,1.0
2018-10-08,2.16,2.2454,2.15,2.15,23136,2.16,2.2454,2.15,2.15,23136,0.0,1.0
2018-10-09,2.2,2.24,2.17,2.17,4820,2.2,2.24,2.17,2.17,4820,0.0,1.0
2018-10-10,2.19,2.32,2.16,2.2,25457,2.19,2.32,2.16,2.2,25457,0.0,1.0
2018-10-11,2.17,2.2599,2.16,2.17,30055,2.17,2.2599,2.16,2.17,30055,0.0,1.0
2018-10-12,2.39,2.4593,2.17,2.17,114381,2.39,2.4593,2.17,2.17,114381,0.0,1.0
2018-10-15,2.2,2.3709,2.2,2.31,38216,2.2,2.3709,2.2,2.31,38216,0.0,1.0
2018-10-16,2.26,2.3,2.25,2.26,8413,2.26,2.3,2.25,2.26,8413,0.0,1.0
2018-10-17,2.33,2.39,2.25,2.27,36142,2.33,2.39,2.25,2.27,36142,0.0,1.0
2018-10-18,2.36,2.59,2.3,2.38,49933,2.36,2.59,2.3,2.38,49933,0.0,1.0
2018-10-19,2.22,2.41,2.1785,2.36,61536,2.22,2.41,2.1785,2.36,61536,0.0,1.0
2018-10-22,2.18,2.24,2.1745,2.21,4204,2.18,2.24,2.1745,2.21,4204,0.0,1.0
2018-10-23,2.14,2.24,2.0225,2.17,35128,2.14,2.24,2.0225,2.17,35128,0.0,1.0
2018-10-24,1.99,2.2273,1.95,2.13,19910,1.99,2.2273,1.95,2.13,19910,0.0,1.0
2018-10-25,1.9,1.9944,1.9,1.98,18556,1.9,1.9944,1.9,1.98,18556,0.0,1.0
2018-10-26,1.9891,1.9905,1.9292,1.9905,19875,1.9891,1.9905,1.9292,1.9905,19875,0.0,1.0
2018-10-29,1.98,2.01,1.94,2.01,3676,1.98,2.01,1.94,2.01,3676,0.0,1.0
2018-10-30,1.96,2.04,1.95,1.97,5948,1.96,2.04,1.95,1.97,5948,0.0,1.0
2018-10-31,2.03,2.04,1.93,1.9483,15042,2.03,2.04,1.93,1.9483,15042,0.0,1.0
2018-11-01,2.03,2.1556,2.03,2.0404,15570,2.03,2.1556,2.03,2.0404,15570,0.0,1.0
2018-11-02,2.1491,2.18,2.11,2.1328,7513,2.1491,2.18,2.11,2.1328,7513,0.0,1.0
2018-11-05,2.67,2.99,2.1719,2.1719,1598974,2.67,2.99,2.1719,2.1719,1598974,0.0,1.0
2018-11-06,2.35,2.57,2.21,2.46,101973,2.35,2.57,2.21,2.46,101973,0.0,1.0
2018-11-07,2.36,2.525,2.27,2.46,39333,2.36,2.525,2.27,2.46,39333,0.0,1.0
2018-11-08,2.36,2.43,2.36,2.36,44277,2.36,2.43,2.36,2.36,44277,0.0,1.0
2018-11-09,2.23,2.41,2.0473,2.41,21127,2.23,2.41,2.0473,2.41,21127,0.0,1.0
2018-11-12,1.95,2.21,1.9,2.21,82369,1.95,2.21,1.9,2.21,82369,0.0,1.0
2018-11-13,2.02,2.0804,1.93,1.93,17925,2.02,2.0804,1.93,1.93,17925,0.0,1.0
2018-11-14,1.82,2.04,1.79,1.95,45715,1.82,2.04,1.79,1.95,45715,0.0,1.0
2018-11-15,1.97,1.97,1.7051,1.82,22310,1.97,1.97,1.7051,1.82,22310,0.0,1.0
2018-11-16,1.72,1.9589,1.72,1.93,10943,1.72,1.9589,1.72,1.93,10943,0.0,1.0
2018-11-19,1.79,1.79,1.75,1.75,8960,1.79,1.79,1.75,1.75,8960,0.0,1.0
2018-11-20,1.7,1.8261,1.6532,1.76,9389,1.7,1.8261,1.6532,1.76,9389,0.0,1.0
2018-11-21,1.7,1.79,1.7,1.79,894,1.7,1.79,1.7,1.79,894,0.0,1.0
2018-11-23,1.7,1.745,1.7,1.745,2837,1.7,1.745,1.7,1.745,2837,0.0,1.0
2018-11-26,1.79,1.79,1.76,1.77,3043,1.79,1.79,1.76,1.77,3043,0.0,1.0
2018-11-27,1.78,1.89,1.78,1.84,11741,1.78,1.89,1.78,1.84,11741,0.0,1.0
2018-11-28,1.93,2.03,1.7575,1.81,42291,1.93,2.03,1.7575,1.81,42291,0.0,1.0
2018-11-29,1.93,2.08,1.83,1.98,18837,1.93,2.08,1.83,1.98,18837,0.0,1.0
2018-11-30,1.85,2.03,1.84,1.89,3694,1.85,2.03,1.84,1.89,3694,0.0,1.0
2018-12-03,1.75,1.85,1.75,1.85,18157,1.75,1.85,1.75,1.85,18157,0.0,1.0
2018-12-04,1.75,1.8,1.7186,1.73,4329,1.75,1.8,1.7186,1.73,4329,0.0,1.0
2018-12-06,1.79,1.8,1.7186,1.7186,6356,1.79,1.8,1.7186,1.7186,6356,0.0,1.0
2018-12-07,1.75,1.83,1.75,1.8,3318,1.75,1.83,1.75,1.8,3318,0.0,1.0
2018-12-10,1.73,1.8177,1.7,1.73,15020,1.73,1.8177,1.7,1.73,15020,0.0,1.0
2018-12-11,1.75,1.8,1.7447,1.7447,29902,1.75,1.8,1.7447,1.7447,29902,0.0,1.0
2018-12-12,1.75,1.75,1.75,1.75,439,1.75,1.75,1.75,1.75,439,0.0,1.0
2018-12-13,1.76,1.76,1.76,1.76,879,1.76,1.76,1.76,1.76,879,0.0,1.0
2018-12-14,1.82,1.86,1.7748,1.7748,7219,1.82,1.86,1.7748,1.7748,7219,0.0,1.0
2018-12-17,1.76,1.8,1.75,1.77,11220,1.76,1.8,1.75,1.77,11220,0.0,1.0
2018-12-18,1.78,2.1,1.75,1.78,194404,1.78,2.1,1.75,1.78,194404,0.0,1.0
2018-12-19,1.75,1.8899,1.75,1.77,22053,1.75,1.8899,1.75,1.77,22053,0.0,1.0
2018-12-20,1.75,1.796,1.74,1.7588,34018,1.75,1.796,1.74,1.7588,34018,0.0,1.0
2018-12-21,1.7501,1.81,1.75,1.75,17820,1.7501,1.81,1.75,1.75,17820,0.0,1.0
2018-12-24,1.75,1.76,1.75,1.75,9369,1.75,1.76,1.75,1.75,9369,0.0,1.0
2018-12-26,1.8291,1.8291,1.7501,1.7501,2162,1.8291,1.8291,1.7501,1.7501,2162,0.0,1.0
2018-12-27,1.6744,1.9211,1.62,1.76,15805,1.6744,1.9211,1.62,1.76,15805,0.0,1.0
2018-12-28,1.7,1.7,1.69,1.7,1005,1.7,1.7,1.69,1.7,1005,0.0,1.0
2018-12-31,1.68,1.78,1.68,1.7,15013,1.68,1.78,1.68,1.7,15013,0.0,1.0
2019-01-02,1.83,1.8401,1.8066,1.8066,1889,1.83,1.8401,1.8066,1.8066,1889,0.0,1.0
2019-01-03,1.7545,1.76,1.7301,1.76,611,1.7545,1.76,1.7301,1.76,611,0.0,1.0
2019-01-04,1.88,1.91,1.78,1.7979,9379,1.88,1.91,1.78,1.7979,9379,0.0,1.0
2019-01-07,1.89,1.92,1.807,1.92,5232,1.89,1.92,1.807,1.92,5232,0.0,1.0
2019-01-08,1.93,2.04,1.89,1.89,6602,1.93,2.04,1.89,1.89,6602,0.0,1.0
2019-01-09,2.02,2.19,1.88,1.88,10745,2.02,2.19,1.88,1.88,10745,0.0,1.0
2019-01-10,1.97,2.1005,1.9601,2.1005,3841,1.97,2.1005,1.9601,2.1005,3841,0.0,1.0
2019-01-11,2.0934,2.0934,1.9,1.9,1886,2.0934,2.0934,1.9,1.9,1886,0.0,1.0
2019-01-14,2.085,2.19,2.0401,2.19,4232,2.085,2.19,2.0401,2.19,4232,0.0,1.0
2019-01-15,2.02,2.16,2.02,2.1265,2702,2.02,2.16,2.02,2.1265,2702,0.0,1.0
2019-01-16,2.01,2.16,2.01,2.15,4012,2.01,2.16,2.01,2.15,4012,0.0,1.0
2019-01-17,2.068,2.15,2.068,2.15,2506,2.068,2.15,2.068,2.15,2506,0.0,1.0
2019-01-18,2.01,2.16,2.0,2.04,7046,2.01,2.16,2.0,2.04,7046,0.0,1.0
2019-01-22,2.09,2.1354,1.9,1.94,7680,2.09,2.1354,1.9,1.94,7680,0.0,1.0
2019-01-23,1.95,2.16,1.95,2.16,18334,1.95,2.16,1.95,2.16,18334,0.0,1.0
2019-01-24,2.0286,2.09,2.0286,2.08,772,2.0286,2.09,2.0286,2.08,772,0.0,1.0
2019-01-25,2.08,2.14,2.0101,2.05,6980,2.08,2.14,2.0101,2.05,6980,0.0,1.0
2019-01-28,2.07,2.14,2.0379,2.1399,5655,2.07,2.14,2.0379,2.1399,5655,0.0,1.0
2019-01-29,2.0,2.14,1.93,2.02,14391,2.0,2.14,1.93,2.02,14391,0.0,1.0
2019-01-30,1.95,1.97,1.9296,1.97,1636,1.95,1.97,1.9296,1.97,1636,0.0,1.0
2019-01-31,2.2989,2.3756,1.97,1.97,55586,2.2989,2.3756,1.97,1.97,55586,0.0,1.0
2019-02-01,2.1601,2.35,2.16,2.21,4302,2.1601,2.35,2.16,2.21,4302,0.0,1.0
2019-02-04,2.02,2.19,2.02,2.09,9794,2.02,2.19,2.02,2.09,9794,0.0,1.0
2019-02-05,2.09,2.12,1.9799,2.02,6042,2.09,2.12,1.9799,2.02,6042,0.0,1.0
2019-02-06,2.02,2.15,2.02,2.1,1909,2.02,2.15,2.02,2.1,1909,0.0,1.0
2019-02-07,2.09,2.1999,2.02,2.15,38270,2.09,2.1999,2.02,2.15,38270,0.0,1.0
2019-02-08,1.98,2.1726,1.9698,2.14,26248,1.98,2.1726,1.9698,2.14,26248,0.0,1.0
2019-02-11,2.01,2.04,1.97,1.97,4770,2.01,2.04,1.97,1.97,4770,0.0,1.0
2019-02-12,2.04,2.04,1.9601,1.9601,1751,2.04,2.04,1.9601,1.9601,1751,0.0,1.0
2019-02-13,2.06,2.1,2.0465,2.07,3515,2.06,2.1,2.0465,2.07,3515,0.0,1.0
2019-02-14,2.16,2.35,2.0489,2.07,79902,2.16,2.35,2.0489,2.07,79902,0.0,1.0
2019-02-15,2.06,2.2,2.05,2.2,9686,2.06,2.2,2.05,2.2,9686,0.0,1.0
2019-02-19,2.02,2.0957,2.02,2.0957,2366,2.02,2.0957,2.02,2.0957,2366,0.0,1.0
2019-02-20,2.04,2.12,2.04,2.118,5840,2.04,2.12,2.04,2.118,5840,0.0,1.0
2019-02-21,2.12,2.12,2.1,2.1,3015,2.12,2.12,2.1,2.1,3015,0.0,1.0
2019-02-22,2.1,2.12,2.0924,2.1,1163,2.1,2.12,2.0924,2.1,1163,0.0,1.0
2019-02-25,2.2154,2.3,2.0403,2.09,19565,2.2154,2.3,2.0403,2.09,19565,0.0,1.0
2019-02-26,2.2582,2.3,2.2065,2.2065,1955,2.2582,2.3,2.2065,2.2065,1955,0.0,1.0
2019-02-27,2.3,2.3,2.1966,2.29,2608,2.3,2.3,2.1966,2.29,2608,0.0,1.0
2019-02-28,2.29,2.3,2.2,2.2,6745,2.29,2.3,2.2,2.2,6745,0.0,1.0
2019-03-01,2.28,2.3015,2.2424,2.2424,5742,2.28,2.3015,2.2424,2.2424,5742,0.0,1.0
2019-03-04,2.8599,2.86,2.35,2.35,62870,2.8599,2.86,2.35,2.35,62870,0.0,1.0
2019-03-05,2.51,3.1156,2.51,3.1,37852,2.51,3.1156,2.51,3.1,37852,0.0,1.0
2019-03-06,2.6845,2.857,2.3919,2.71,13868,2.6845,2.857,2.3919,2.71,13868,0.0,1.0
2019-03-07,2.6849,2.76,2.42,2.76,11732,2.6849,2.76,2.42,2.76,11732,0.0,1.0
2019-03-08,2.69,2.69,2.4,2.52,11653,2.69,2.69,2.4,2.52,11653,0.0,1.0
2019-03-11,2.61,2.75,2.6,2.74,7750,2.61,2.75,2.6,2.74,7750,0.0,1.0
2019-03-12,2.65,2.69,2.61,2.61,3340,2.65,2.69,2.61,2.61,3340,0.0,1.0
2019-03-13,2.61,2.74,2.61,2.61,5080,2.61,2.74,2.61,2.61,5080,0.0,1.0
2019-03-14,2.41,2.71,2.41,2.54,8771,2.41,2.71,2.41,2.54,8771,0.0,1.0
2019-03-15,2.38,2.5,2.38,2.5,6175,2.38,2.5,2.38,2.5,6175,0.0,1.0
2019-03-18,2.47,2.48,2.42,2.4799,9192,2.47,2.48,2.42,2.4799,9192,0.0,1.0
2019-03-19,2.47,2.52,2.42,2.42,6016,2.47,2.52,2.42,2.42,6016,0.0,1.0
2019-03-20,2.46,2.46,2.46,2.46,414,2.46,2.46,2.46,2.46,414,0.0,1.0
2019-03-21,2.44,2.46,2.4,2.41,7329,2.44,2.46,2.4,2.41,7329,0.0,1.0
2019-03-22,2.44,2.58,2.42,2.42,2536,2.44,2.58,2.42,2.42,2536,0.0,1.0
2019-03-25,2.75,2.88,2.55,2.88,2321,2.75,2.88,2.55,2.88,2321,0.0,1.0
2019-03-26,2.5,2.7603,2.5,2.51,11752,2.5,2.7603,2.5,2.51,11752,0.0,1.0
2019-03-27,2.24,2.64,2.05,2.64,132039,2.24,2.64,2.05,2.64,132039,0.0,1.0
2019-03-28,2.15,2.2399,2.1401,2.2399,5126,2.15,2.2399,2.1401,2.2399,5126,0.0,1.0
2019-03-29,2.18,2.2,2.1407,2.1407,6111,2.18,2.2,2.1407,2.1407,6111,0.0,1.0
2019-04-01,2.4,2.488,2.2,2.3099,28994,2.4,2.488,2.2,2.3099,28994,0.0,1.0
2019-04-02,2.4095,2.49,2.4095,2.47,1976,2.4095,2.49,2.4095,2.47,1976,0.0,1.0
2019-04-03,2.39,2.45,2.3401,2.36,5727,2.39,2.45,2.3401,2.36,5727,0.0,1.0
2019-04-04,2.4,2.4978,2.4,2.4978,1101,2.4,2.4978,2.4,2.4978,1101,0.0,1.0
2019-04-05,2.355,2.48,2.355,2.48,2882,2.355,2.48,2.355,2.48,2882,0.0,1.0
2019-04-08,2.25,2.84,2.23,2.31,317573,2.25,2.84,2.23,2.31,317573,0.0,1.0
2019-04-09,2.23,2.3799,2.1701,2.26,52629,2.23,2.3799,2.1701,2.26,52629,0.0,1.0
2019-04-10,2.23,2.34,2.23,2.24,14900,2.23,2.34,2.23,2.24,14900,0.0,1.0
2019-04-11,2.27,2.299,2.23,2.2401,10212,2.27,2.299,2.23,2.2401,10212,0.0,1.0
2019-04-12,2.29,2.3,2.2,2.2,9939,2.29,2.3,2.2,2.2,9939,0.0,1.0
2019-04-15,2.35,2.4,2.3,2.32,10394,2.35,2.4,2.3,2.32,10394,0.0,1.0
2019-04-16,2.44,2.46,2.37,2.4,17223,2.44,2.46,2.37,2.4,17223,0.0,1.0
2019-04-17,2.565,2.6099,2.44,2.44,32487,2.565,2.6099,2.44,2.44,32487,0.0,1.0
2019-04-18,2.55,2.6,2.4,2.5427,6633,2.55,2.6,2.4,2.5427,6633,0.0,1.0
2019-04-22,2.55,2.6,2.4101,2.6,2441,2.55,2.6,2.4101,2.6,2441,0.0,1.0
2019-04-23,2.59,2.59,2.47,2.47,5278,2.59,2.59,2.47,2.47,5278,0.0,1.0
2019-04-24,2.65,2.65,2.585,2.6,5200,2.65,2.65,2.585,2.6,5200,0.0,1.0
2019-04-25,2.56,2.69,2.5101,2.69,7722,2.56,2.69,2.5101,2.69,7722,0.0,1.0
2019-04-26,2.55,2.57,2.4737,2.57,2357,2.55,2.57,2.4737,2.57,2357,0.0,1.0
2019-04-29,2.36,2.54,2.3115,2.51,41400,2.36,2.54,2.3115,2.51,41400,0.0,1.0
2019-04-30,2.42,2.45,2.42,2.45,2720,2.42,2.45,2.42,2.45,2720,0.0,1.0
2019-05-01,2.59,2.7,2.4,2.4,9565,2.59,2.7,2.4,2.4,9565,0.0,1.0
2019-05-02,2.5835,2.5835,2.4958,2.57,3429,2.5835,2.5835,2.4958,2.57,3429,0.0,1.0
2019-05-03,2.65,2.65,2.5427,2.63,6518,2.65,2.65,2.5427,2.63,6518,0.0,1.0
2019-05-06,2.56,2.7,2.51,2.51,3114,2.56,2.7,2.51,2.51,3114,0.0,1.0
2019-05-07,2.71,2.785,2.5,2.61,5655,2.71,2.785,2.5,2.61,5655,0.0,1.0
2019-05-08,2.5401,2.7855,2.5401,2.76,5428,2.5401,2.7855,2.5401,2.76,5428,0.0,1.0
2019-05-09,2.6674,2.6873,2.62,2.6458,5303,2.6674,2.6873,2.62,2.6458,5303,0.0,1.0
2019-05-10,2.63,2.64,2.5,2.64,3004,2.63,2.64,2.5,2.64,3004,0.0,1.0
2019-05-13,2.4824,2.75,2.4422,2.4422,9032,2.4824,2.75,2.4422,2.4422,9032,0.0,1.0
2019-05-14,2.425,2.63,2.425,2.57,6741,2.425,2.63,2.425,2.57,6741,0.0,1.0
2019-05-15,2.4,2.6874,2.3612,2.5,21921,2.4,2.6874,2.3612,2.5,21921,0.0,1.0
2019-05-16,2.54,2.7992,2.32,2.4623,51738,2.54,2.7992,2.32,2.4623,51738,0.0,1.0
2019-05-17,2.767,2.8,2.57,2.63,46309,2.767,2.8,2.57,2.63,46309,0.0,1.0
2019-05-20,2.77,2.8261,2.76,2.8261,2328,2.77,2.8261,2.76,2.8261,2328,0.0,1.0
2019-05-21,2.71,2.77,2.6301,2.77,4628,2.71,2.77,2.6301,2.77,4628,0.0,1.0
2019-05-22,2.61,2.74,2.4327,2.73,35047,2.61,2.74,2.4327,2.73,35047,0.0,1.0
2019-05-23,2.69,2.69,2.6,2.6,418,2.69,2.69,2.6,2.6,418,0.0,1.0
2019-05-24,2.806,2.85,2.6452,2.6452,79526,2.806,2.85,2.6452,2.6452,79526,0.0,1.0
2019-05-28,2.72,2.87,2.6331,2.75,12807,2.72,2.87,2.6331,2.75,12807,0.0,1.0
2019-05-29,2.66,2.85,2.57,2.8,10864,2.66,2.85,2.57,2.8,10864,0.0,1.0
2019-05-30,2.6673,2.77,2.6001,2.74,9160,2.6673,2.77,2.6001,2.74,9160,0.0,1.0
2019-05-31,2.69,2.7,2.52,2.5728,7633,2.69,2.7,2.52,2.5728,7633,0.0,1.0
2019-06-03,2.61,2.69,2.61,2.69,22894,2.61,2.69,2.61,2.69,22894,0.0,1.0
2019-06-04,2.5364,2.8,2.46,2.7637,22792,2.5364,2.8,2.46,2.7637,22792,0.0,1.0
2019-06-05,2.56,2.713,2.4896,2.53,18835,2.56,2.713,2.4896,2.53,18835,0.0,1.0
2019-06-06,2.5,2.6233,2.46,2.55,8130,2.5,2.6233,2.46,2.55,8130,0.0,1.0
2019-06-07,2.54,2.59,2.52,2.57,12619,2.54,2.59,2.52,2.57,12619,0.0,1.0
2019-06-10,2.45,2.6319,2.45,2.49,13103,2.45,2.6319,2.45,2.49,13103,0.0,1.0
2019-06-11,2.58,2.61,2.46,2.61,2891,2.58,2.61,2.46,2.61,2891,0.0,1.0
2019-06-12,2.45,2.61,2.45,2.61,13069,2.45,2.61,2.45,2.61,13069,0.0,1.0
2019-06-13,2.525,2.57,2.42,2.42,5101,2.525,2.57,2.42,2.42,5101,0.0,1.0
2019-06-14,2.4664,2.6,2.45,2.45,6886,2.4664,2.6,2.45,2.45,6886,0.0,1.0
2019-06-17,2.6,2.6,2.55,2.57,6315,2.6,2.6,2.55,2.57,6315,0.0,1.0
2019-06-18,2.62,2.62,2.5025,2.62,13253,2.62,2.62,2.5025,2.62,13253,0.0,1.0
2019-06-19,2.62,2.62,2.55,2.561,4732,2.62,2.62,2.55,2.561,4732,0.0,1.0
2019-06-20,2.6,2.6,2.55,2.55,339,2.6,2.6,2.55,2.55,339,0.0,1.0
2019-06-21,2.62,2.62,2.56,2.62,3111,2.62,2.62,2.56,2.62,3111,0.0,1.0
2019-06-24,2.68,2.84,2.55,2.56,36996,2.68,2.84,2.55,2.56,36996,0.0,1.0
2019-06-25,2.6689,2.67,2.615,2.6699,3742,2.6689,2.67,2.615,2.6699,3742,0.0,1.0
2019-06-26,2.7,2.7867,2.5677,2.57,14995,2.7,2.7867,2.5677,2.57,14995,0.0,1.0
2019-06-27,2.73,2.7708,2.73,2.7708,3684,2.73,2.7708,2.73,2.7708,3684,0.0,1.0
2019-06-28,2.65,2.78,2.65,2.705,1027,2.65,2.78,2.65,2.705,1027,0.0,1.0
2019-07-01,2.71,2.79,2.65,2.65,1114,2.71,2.79,2.65,2.65,1114,0.0,1.0
2019-07-02,2.79,2.79,2.7,2.7,2866,2.79,2.79,2.7,2.7,2866,0.0,1.0
2019-07-03,2.79,2.84,2.7,2.84,6147,2.79,2.84,2.7,2.84,6147,0.0,1.0
2019-07-05,2.7999,2.8,2.7741,2.8,7471,2.7999,2.8,2.7741,2.8,7471,0.0,1.0
2019-07-08,2.7698,2.83,2.75,2.76,3758,2.7698,2.83,2.75,2.76,3758,0.0,1.0
2019-07-09,2.78,2.81,2.78,2.8,1780,2.78,2.81,2.78,2.8,1780,0.0,1.0
2019-07-10,2.76,2.78,2.64,2.76,6269,2.76,2.78,2.64,2.76,6269,0.0,1.0
2019-07-11,2.6231,2.82,2.6231,2.82,1463,2.6231,2.82,2.6231,2.82,1463,0.0,1.0
2019-07-12,2.68,2.7921,2.64,2.7743,17972,2.68,2.7921,2.64,2.7743,17972,0.0,1.0
2019-07-15,2.69,2.7,2.69,2.7,1723,2.69,2.7,2.69,2.7,1723,0.0,1.0
2019-07-16,2.6359,2.7,2.63,2.66,4635,2.6359,2.7,2.63,2.66,4635,0.0,1.0
2019-07-17,2.521,2.645,2.5,2.62,16000,2.521,2.645,2.5,2.62,16000,0.0,1.0
2019-07-18,2.57,2.59,2.52,2.52,1224,2.57,2.59,2.52,2.52,1224,0.0,1.0
2019-07-19,2.55,2.55,2.55,2.55,206,2.55,2.55,2.55,2.55,206,0.0,1.0
2019-07-22,2.51,2.5504,2.51,2.55,798,2.51,2.5504,2.51,2.55,798,0.0,1.0
2019-07-23,2.47,2.5203,2.47,2.5203,7246,2.47,2.5203,2.47,2.5203,7246,0.0,1.0
2019-07-24,2.4599,2.4828,2.4599,2.48,2240,2.4599,2.4828,2.4599,2.48,2240,0.0,1.0
2019-07-25,2.3,2.47,2.207,2.47,36162,2.3,2.47,2.207,2.47,36162,0.0,1.0
2019-07-26,2.29,2.33,2.28,2.33,4885,2.29,2.33,2.28,2.33,4885,0.0,1.0
2019-07-29,2.315,2.32,2.2946,2.2946,1657,2.315,2.32,2.2946,2.2946,1657,0.0,1.0
2019-07-30,2.18,2.3278,2.18,2.3278,15472,2.18,2.3278,2.18,2.3278,15472,0.0,1.0
2019-07-31,2.09,2.28,1.96,2.1999,60623,2.09,2.28,1.96,2.1999,60623,0.0,1.0
2019-08-01,2.01,2.22,2.0026,2.03,15709,2.01,2.22,2.0026,2.03,15709,0.0,1.0
2019-08-02,2.17,2.19,2.04,2.04,17286,2.17,2.19,2.04,2.04,17286,0.0,1.0
2019-08-05,2.1,2.14,2.07,2.07,3436,2.1,2.14,2.07,2.07,3436,0.0,1.0
2019-08-06,2.01,2.1599,2.0,2.1257,2777,2.01,2.1599,2.0,2.1257,2777,0.0,1.0
2019-08-07,2.0,2.12,1.98,2.11,16694,2.0,2.12,1.98,2.11,16694,0.0,1.0
2019-08-08,2.03,2.16,1.9986,2.0598,7183,2.03,2.16,1.9986,2.0598,7183,0.0,1.0
2019-08-09,2.165,2.32,2.07,2.1258,12151,2.165,2.32,2.07,2.1258,12151,0.0,1.0
2019-08-12,2.19,2.48,2.03,2.2198,9949,2.19,2.48,2.03,2.2198,9949,0.0,1.0
2019-08-13,2.27,2.35,2.12,2.35,11341,2.27,2.35,2.12,2.35,11341,0.0,1.0
2019-08-14,2.15,2.2,2.15,2.16,3154,2.15,2.2,2.15,2.16,3154,0.0,1.0
2019-08-15,2.07,2.07,2.06,2.07,847,2.07,2.07,2.06,2.07,847,0.0,1.0
2019-08-16,2.11,2.11,2.03,2.0402,8608,2.11,2.11,2.03,2.0402,8608,0.0,1.0
2019-08-19,2.245,2.245,2.11,2.11,6656,2.245,2.245,2.11,2.11,6656,0.0,1.0
2019-08-20,2.2,2.3,2.1496,2.3,14264,2.2,2.3,2.1496,2.3,14264,0.0,1.0
2019-08-21,2.1,2.19,2.0501,2.15,5052,2.1,2.19,2.0501,2.15,5052,0.0,1.0
2019-08-22,2.07,2.145,2.07,2.0904,6083,2.07,2.145,2.07,2.0904,6083,0.0,1.0
2019-08-23,2.04,2.17,2.04,2.06,6755,2.04,2.17,2.04,2.06,6755,0.0,1.0
2019-08-26,2.03,2.07,2.0185,2.0401,7001,2.03,2.07,2.0185,2.0401,7001,0.0,1.0
2019-08-27,2.02,2.1,1.93,2.03,9950,2.02,2.1,1.93,2.03,9950,0.0,1.0
2019-08-28,2.0499,2.07,2.01,2.0106,10306,2.0499,2.07,2.01,2.0106,10306,0.0,1.0
2019-08-29,2.0043,2.2,1.95,2.05,9676,2.0043,2.2,1.95,2.05,9676,0.0,1.0
2019-08-30,2.01,2.02,2.01,2.02,3910,2.01,2.02,2.01,2.02,3910,0.0,1.0
2019-09-03,1.95,1.9535,1.92,1.92,1530,1.95,1.9535,1.92,1.92,1530,0.0,1.0
2019-09-04,2.0013,2.0808,1.95,2.0,4187,2.0013,2.0808,1.95,2.0,4187,0.0,1.0
2019-09-05,2.1,2.1,2.1,2.1,498,2.1,2.1,2.1,2.1,498,0.0,1.0
2019-09-06,2.15,2.15,2.03,2.14,16649,2.15,2.15,2.03,2.14,16649,0.0,1.0
2019-09-09,2.07,2.09,2.0201,2.0201,6953,2.07,2.09,2.0201,2.0201,6953,0.0,1.0
2019-09-10,2.05,2.0652,2.01,2.0652,6044,2.05,2.0652,2.01,2.0652,6044,0.0,1.0
2019-09-11,2.11,2.12,2.04,2.0704,1555,2.11,2.12,2.04,2.0704,1555,0.0,1.0
2019-09-12,2.03,2.09,2.03,2.09,377,2.03,2.09,2.03,2.09,377,0.0,1.0
2019-09-13,2.07,2.12,2.02,2.12,5208,2.07,2.12,2.02,2.12,5208,0.0,1.0
2019-09-16,2.0,2.1,2.0,2.1,6238,2.0,2.1,2.0,2.1,6238,0.0,1.0
2019-09-17,2.0851,2.1,2.0101,2.09,5442,2.0851,2.1,2.0101,2.09,5442,0.0,1.0
2019-09-18,2.07,2.09,2.0,2.07,9568,2.07,2.09,2.0,2.07,9568,0.0,1.0
2019-09-19,2.1,2.1,2.04,2.06,8104,2.1,2.1,2.04,2.06,8104,0.0,1.0
2019-09-20,1.96,2.15,1.96,2.09,15612,1.96,2.15,1.96,2.09,15612,0.0,1.0
2019-09-23,1.93,2.0104,1.88,2.01,3454,1.93,2.0104,1.88,2.01,3454,0.0,1.0
2019-09-24,1.85,1.9403,1.83,1.86,6560,1.85,1.9403,1.83,1.86,6560,0.0,1.0
2019-09-25,1.85,1.9022,1.85,1.865,531,1.85,1.9022,1.85,1.865,531,0.0,1.0
2019-09-26,1.92,1.93,1.76,1.89,1003,1.92,1.93,1.76,1.89,1003,0.0,1.0
2019-09-27,1.92,1.94,1.84,1.84,1764,1.92,1.94,1.84,1.84,1764,0.0,1.0
2019-09-30,1.8459,1.93,1.8459,1.93,246,1.8459,1.93,1.8459,1.93,246,0.0,1.0
2019-10-01,1.892,1.9051,1.892,1.9051,495,1.892,1.9051,1.892,1.9051,495,0.0,1.0
2019-10-02,1.86,1.8866,1.86,1.8768,3230,1.86,1.8866,1.86,1.8768,3230,0.0,1.0
2019-10-03,1.86,1.86,1.86,1.86,69,1.86,1.86,1.86,1.86,69,0.0,1.0
2019-10-04,1.86,1.89,1.86,1.89,717,1.86,1.89,1.86,1.89,717,0.0,1.0
2019-10-07,1.8794,1.8794,1.8794,1.8794,1642,1.8794,1.8794,1.8794,1.8794,1642,0.0,1.0
2019-10-08,1.9,1.93,1.9,1.93,491,1.9,1.93,1.9,1.93,491,0.0,1.0
2019-10-09,1.8952,1.99,1.8952,1.99,281,1.8952,1.99,1.8952,1.99,281,0.0,1.0
2019-10-10,1.8995,1.8999,1.78,1.78,2527,1.8995,1.8999,1.78,1.78,2527,0.0,1.0
2019-10-11,1.9,1.9,1.9,1.9,357,1.9,1.9,1.9,1.9,357,0.0,1.0
2019-10-14,1.92,1.93,1.92,1.93,338,1.92,1.93,1.92,1.93,338,0.0,1.0
2019-10-15,1.92,1.92,1.92,1.92,33,1.92,1.92,1.92,1.92,33,0.0,1.0
2019-10-16,1.92,1.92,1.92,1.92,26,1.92,1.92,1.92,1.92,26,0.0,1.0
2019-10-17,1.9,1.9001,1.9,1.9,794,1.9,1.9001,1.9,1.9,794,0.0,1.0
2019-10-18,1.9805,1.99,1.945,1.99,7028,1.9805,1.99,1.945,1.99,7028,0.0,1.0
2019-10-21,2.12,2.15,1.91,1.92,8919,2.12,2.15,1.91,1.92,8919,0.0,1.0
2019-10-22,2.37,2.64,2.0845,2.11,55035,2.37,2.64,2.0845,2.11,55035,0.0,1.0
2019-10-23,2.38,2.38,2.27,2.31,8888,2.38,2.38,2.27,2.31,8888,0.0,1.0
2019-10-24,2.25,2.26,2.25,2.25,4617,2.25,2.26,2.25,2.25,4617,0.0,1.0
2019-10-25,2.24,2.25,2.01,2.25,4014,2.24,2.25,2.01,2.25,4014,0.0,1.0
2019-10-28,2.16,2.16,2.16,2.16,236,2.16,2.16,2.16,2.16,236,0.0,1.0
2019-10-29,2.16,2.16,2.16,2.16,129,2.16,2.16,2.16,2.16,129,0.0,1.0
2019-10-30,2.09,2.13,2.06,2.0701,7523,2.09,2.13,2.06,2.0701,7523,0.0,1.0
2019-10-31,2.0023,2.1885,1.99,2.1,4835,2.0023,2.1885,1.99,2.1,4835,0.0,1.0
2019-11-01,2.03,2.05,1.96,1.99,15435,2.03,2.05,1.96,1.99,15435,0.0,1.0
2019-11-04,2.03,2.03,1.96,1.96,597,2.03,2.03,1.96,1.96,597,0.0,1.0
2019-11-05,2.115,2.2,2.115,2.2,935,2.115,2.2,2.115,2.2,935,0.0,1.0
2019-11-06,2.115,2.115,2.115,2.115,44,2.115,2.115,2.115,2.115,44,0.0,1.0
2019-11-07,2.046,2.2,2.0119,2.1596,4613,2.046,2.2,2.0119,2.1596,4613,0.0,1.0
2019-11-08,2.0241,2.0241,2.0241,2.0241,2129,2.0241,2.0241,2.0241,2.0241,2129,0.0,1.0
2019-11-11,2.03,2.03,2.03,2.03,188,2.03,2.03,2.03,2.03,188,0.0,1.0
2019-11-12,2.0304,2.1099,2.03,2.1054,1765,2.0304,2.1099,2.03,2.1054,1765,0.0,1.0
2019-11-13,2.0304,2.0304,2.0304,2.0304,125,2.0304,2.0304,2.0304,2.0304,125,0.0,1.0
2019-11-14,2.0304,2.0304,2.0304,2.0304,55,2.0304,2.0304,2.0304,2.0304,55,0.0,1.0
2019-11-15,2.213,2.3114,2.0733,2.3,2212,2.213,2.3114,2.0733,2.3,2212,0.0,1.0
2019-11-18,2.1,2.1812,2.1,2.1445,753,2.1,2.1812,2.1,2.1445,753,0.0,1.0
2019-11-19,2.2,2.2,2.05,2.05,1053,2.2,2.2,2.05,2.05,1053,0.0,1.0
2019-11-20,2.2,2.2,2.2,2.2,258,2.2,2.2,2.2,2.2,258,0.0,1.0
2019-11-21,2.0676,2.1699,2.06,2.1699,5269,2.0676,2.1699,2.06,2.1699,5269,0.0,1.0
2019-11-22,2.09,2.09,2.05,2.05,620,2.09,2.09,2.05,2.05,620,0.0,1.0
2019-11-25,2.09,2.09,2.09,2.09,52,2.09,2.09,2.09,2.09,52,0.0,1.0
2019-11-26,2.089,2.12,2.05,2.07,3042,2.089,2.12,2.05,2.07,3042,0.0,1.0
2019-11-27,2.07,2.1239,2.06,2.06,4965,2.07,2.1239,2.06,2.06,4965,0.0,1.0
2019-11-29,2.07,2.07,2.07,2.07,2,2.07,2.07,2.07,2.07,2,0.0,1.0
2019-12-02,2.1,2.1,2.07,2.07,2235,2.1,2.1,2.07,2.07,2235,0.0,1.0
2019-12-03,2.06,2.06,2.06,2.06,293,2.06,2.06,2.06,2.06,293,0.0,1.0
2019-12-04,2.05,2.105,2.05,2.06,10418,2.05,2.105,2.05,2.06,10418,0.0,1.0
2019-12-05,2.07,2.09,2.06,2.06,2013,2.07,2.09,2.06,2.06,2013,0.0,1.0
2019-12-06,2.05,2.0895,2.05,2.05,1356,2.05,2.0895,2.05,2.05,1356,0.0,1.0
2019-12-09,2.0502,2.0803,2.05,2.0803,4944,2.0502,2.0803,2.05,2.0803,4944,0.0,1.0
2019-12-10,2.045,2.12,2.02,2.06,7019,2.045,2.12,2.02,2.06,7019,0.0,1.0
2019-12-11,2.05,2.07,2.009,2.009,2101,2.05,2.07,2.009,2.009,2101,0.0,1.0
2019-12-12,2.0612,2.0612,2.04,2.05,1987,2.0612,2.0612,2.04,2.05,1987,0.0,1.0
2019-12-13,2.0506,2.065,2.05,2.05,839,2.0506,2.065,2.05,2.05,839,0.0,1.0
2019-12-16,1.9896,2.04,1.9896,2.03,4237,1.9896,2.04,1.9896,2.03,4237,0.0,1.0
2019-12-17,1.98,1.9874,1.93,1.9874,2922,1.98,1.9874,1.93,1.9874,2922,0.0,1.0
2019-12-18,1.9602,1.9683,1.9602,1.9613,986,1.9602,1.9683,1.9602,1.9613,986,0.0,1.0
2019-12-19,1.95,1.965,1.95,1.95,1529,1.95,1.965,1.95,1.95,1529,0.0,1.0
2019-12-20,1.95,1.95,1.95,1.95,64,1.95,1.95,1.95,1.95,64,0.0,1.0
2019-12-23,1.94,2.05,1.9,1.9,11833,1.94,2.05,1.9,1.9,11833,0.0,1.0
2019-12-24,2.05,2.05,2.01,2.01,2295,2.05,2.05,2.01,2.01,2295,0.0,1.0
2019-12-26,1.93,1.9768,1.93,1.9301,13801,1.93,1.9768,1.93,1.9301,13801,0.0,1.0
2019-12-27,1.93,1.997,1.91,1.91,5853,1.93,1.997,1.91,1.91,5853,0.0,1.0
2019-12-30,1.92,1.971,1.9198,1.971,6033,1.92,1.971,1.9198,1.971,6033,0.0,1.0
2019-12-31,1.9565,1.96,1.92,1.95,13220,1.9565,1.96,1.92,1.95,13220,0.0,1.0
2020-01-02,1.9397,2.02,1.9397,2.02,2329,1.9397,2.02,1.9397,2.02,2329,0.0,1.0
2020-01-03,1.92,1.92,1.91,1.91,354,1.92,1.92,1.91,1.91,354,0.0,1.0
2020-01-06,1.9924,1.9924,1.91,1.91,4163,1.9924,1.9924,1.91,1.91,4163,0.0,1.0
2020-01-07,1.9432,1.9906,1.9432,1.9437,903,1.9432,1.9906,1.9432,1.9437,903,0.0,1.0
2020-01-08,1.911,1.9883,1.911,1.9883,3062,1.911,1.9883,1.911,1.9883,3062,0.0,1.0
2020-01-09,2.1179,2.1179,1.91,1.91,1425,2.1179,2.1179,1.91,1.91,1425,0.0,1.0
2020-01-10,2.07,2.1045,2.06,2.1,2248,2.07,2.1045,2.06,2.1,2248,0.0,1.0
2020-01-13,2.03,2.03,2.03,2.03,287,2.03,2.03,2.03,2.03,287,0.0,1.0
2020-01-14,1.9896,2.17,1.9896,2.17,543,1.9896,2.17,1.9896,2.17,543,0.0,1.0
2020-01-15,2.19,2.19,2.1798,2.1798,1307,2.19,2.19,2.1798,2.1798,1307,0.0,1.0
2020-01-16,2.19,2.19,2.1289,2.1289,1568,2.19,2.19,2.1289,2.1289,1568,0.0,1.0
2020-01-17,2.23,2.25,2.1703,2.1802,6852,2.23,2.25,2.1703,2.1802,6852,0.0,1.0
2020-01-21,2.39,2.4131,2.26,2.26,4804,2.39,2.4131,2.26,2.26,4804,0.0,1.0
2020-01-22,2.475,2.5,2.403,2.4385,5496,2.475,2.5,2.403,2.4385,5496,0.0,1.0
2020-01-23,2.266,2.41,2.266,2.41,1703,2.266,2.41,2.266,2.41,1703,0.0,1.0
2020-01-24,2.37,2.37,2.2,2.2,3557,2.37,2.37,2.2,2.2,3557,0.0,1.0
2020-01-27,2.27,2.27,2.21,2.21,1301,2.27,2.27,2.21,2.21,1301,0.0,1.0
2020-01-28,2.33,2.3432,2.31,2.3432,1480,2.33,2.3432,2.31,2.3432,1480,0.0,1.0
2020-01-29,2.24,2.25,2.24,2.25,793,2.24,2.25,2.24,2.25,793,0.0,1.0
2020-01-30,2.1853,2.4,2.05,2.05,8098,2.1853,2.4,2.05,2.05,8098,0.0,1.0
2020-01-31,2.1853,2.1853,2.1853,2.1853,205,2.1853,2.1853,2.1853,2.1853,205,0.0,1.0
2020-02-03,2.14,2.14,2.14,2.14,643,2.14,2.14,2.14,2.14,643,0.0,1.0
2020-02-04,2.2534,2.265,2.1626,2.265,1837,2.2534,2.265,2.1626,2.265,1837,0.0,1.0
2020-02-05,2.2534,2.2534,2.2534,2.2534,3,2.2534,2.2534,2.2534,2.2534,3,0.0,1.0
2020-02-06,2.25,2.25,2.25,2.25,19,2.25,2.25,2.25,2.25,19,0.0,1.0
2020-02-07,2.3549,2.3549,2.3549,2.3549,192,2.3549,2.3549,2.3549,2.3549,192,0.0,1.0
2020-02-10,2.31,2.325,2.31,2.3152,2084,2.31,2.325,2.31,2.3152,2084,0.0,1.0
2020-02-11,2.3017,2.3017,2.21,2.21,1216,2.3017,2.3017,2.21,2.21,1216,0.0,1.0
2020-02-12,2.11,2.34,2.11,2.1654,1711,2.11,2.34,2.11,2.1654,1711,0.0,1.0
2020-02-13,2.2301,2.35,2.2301,2.2576,442,2.2301,2.35,2.2301,2.2576,442,0.0,1.0
2020-02-14,2.2001,2.2044,2.2001,2.2044,3129,2.2001,2.2044,2.2001,2.2044,3129,0.0,1.0
2020-02-18,2.1171,2.213,2.1171,2.2101,6095,2.1171,2.213,2.1171,2.2101,6095,0.0,1.0
2020-02-19,2.215,2.3162,2.13,2.3162,3353,2.215,2.3162,2.13,2.3162,3353,0.0,1.0
2020-02-20,2.26,2.3499,2.1585,2.3499,5840,2.26,2.3499,2.1585,2.3499,5840,0.0,1.0
2020-02-21,2.206,2.206,2.206,2.206,239,2.206,2.206,2.206,2.206,239,0.0,1.0
2020-02-24,2.23,2.23,2.23,2.23,152,2.23,2.23,2.23,2.23,152,0.0,1.0
2020-02-25,2.185,2.2,2.1746,2.2,4057,2.185,2.2,2.1746,2.2,4057,0.0,1.0
2020-02-26,2.18,2.2,2.18,2.1852,1398,2.18,2.2,2.18,2.1852,1398,0.0,1.0
2020-02-27,2.11,2.17,2.11,2.16,8490,2.11,2.17,2.11,2.16,8490,0.0,1.0
2020-02-28,1.85,2.0227,1.77,2.02,25294,1.85,2.0227,1.77,2.02,25294,0.0,1.0
2020-03-02,1.995,2.0,1.88,1.91,5126,1.995,2.0,1.88,1.91,5126,0.0,1.0
2020-03-03,2.0264,2.0299,2.0264,2.0299,458,2.0264,2.0299,2.0264,2.0299,458,0.0,1.0
2020-03-04,2.0264,2.0264,2.0264,2.0264,84,2.0264,2.0264,2.0264,2.0264,84,0.0,1.0
2020-03-05,1.89,2.0106,1.89,2.0054,4914,1.89,2.0106,1.89,2.0054,4914,0.0,1.0
2020-03-06,1.8,1.8509,1.795,1.83,4996,1.8,1.8509,1.795,1.83,4996,0.0,1.0
2020-03-09,1.6219,1.81,1.6219,1.8001,9772,1.6219,1.81,1.6219,1.8001,9772,0.0,1.0
2020-03-10,1.5872,1.64,1.5872,1.62,3562,1.5872,1.64,1.5872,1.62,3562,0.0,1.0
2020-03-11,1.5872,1.5872,1.5872,1.5872,7,1.5872,1.5872,1.5872,1.5872,7,0.0,1.0
2020-03-12,1.6806,1.77,1.6,1.7462,9118,1.6806,1.77,1.6,1.7462,9118,0.0,1.0
2020-03-13,1.63,1.68,1.5525,1.5562,5075,1.63,1.68,1.5525,1.5562,5075,0.0,1.0
2020-03-16,1.33,1.67,1.33,1.55,9892,1.33,1.67,1.33,1.55,9892,0.0,1.0
2020-03-17,1.4407,1.46,1.405,1.46,2573,1.4407,1.46,1.405,1.46,2573,0.0,1.0
2020-03-18,1.325,1.4,1.06,1.4,14520,1.325,1.4,1.06,1.4,14520,0.0,1.0
2020-03-19,1.27,1.27,1.16,1.16,349,1.27,1.27,1.16,1.16,349,0.0,1.0
2020-03-20,1.53,1.55,1.3,1.3,17213,1.53,1.55,1.3,1.3,17213,0.0,1.0
2020-03-23,1.28,1.29,1.27,1.29,808,1.28,1.29,1.27,1.29,808,0.0,1.0
2020-03-24,1.4931,1.4931,1.4831,1.49,1185,1.4931,1.4931,1.4831,1.49,1185,0.0,1.0
2020-03-25,1.5,1.5338,1.49,1.49,1234,1.5,1.5338,1.49,1.49,1234,0.0,1.0
2020-03-26,1.538,1.58,1.35,1.35,16572,1.538,1.58,1.35,1.35,16572,0.0,1.0
2020-03-27,1.575,1.91,1.4402,1.4402,9476,1.575,1.91,1.4402,1.4402,9476,0.0,1.0
2020-03-30,1.51,1.705,1.46,1.705,1354,1.51,1.705,1.46,1.705,1354,0.0,1.0
2020-03-31,1.56,1.62,1.55,1.55,3335,1.56,1.62,1.55,1.55,3335,0.0,1.0
2020-04-01,1.3,1.6367,1.3,1.46,9223,1.3,1.6367,1.3,1.46,9223,0.0,1.0
2020-04-02,1.36,1.5,1.36,1.49,1011,1.36,1.5,1.36,1.49,1011,0.0,1.0
2020-04-03,1.5,1.5,1.3899,1.39,3462,1.5,1.5,1.3899,1.39,3462,0.0,1.0
2020-04-06,1.45,1.61,1.45,1.61,3182,1.45,1.61,1.45,1.61,3182,0.0,1.0
2020-04-07,1.59,1.68,1.58,1.63,3957,1.59,1.68,1.58,1.63,3957,0.0,1.0
2020-04-08,1.5,1.75,1.4049,1.7336,3083,1.5,1.75,1.4049,1.7336,3083,0.0,1.0
2020-04-09,1.6,1.76,1.45,1.45,2710,1.6,1.76,1.45,1.45,2710,0.0,1.0
2020-04-13,1.6,1.75,1.34,1.34,1888,1.6,1.75,1.34,1.34,1888,0.0,1.0
2020-04-14,1.6,1.65,1.407,1.56,15518,1.6,1.65,1.407,1.56,15518,0.0,1.0
2020-04-15,2.56,6.26,2.51,3.0948,13778351,2.56,6.26,2.51,3.0948,13778351,0.0,1.0
2020-04-16,2.32,3.2494,2.02,2.77,1352326,2.32,3.2494,2.02,2.77,1352326,0.0,1.0
2020-04-17,2.2,2.4064,1.9,2.13,378891,2.2,2.4064,1.9,2.13,378891,0.0,1.0
2020-04-20,2.16,2.45,2.02,2.22,284416,2.16,2.45,2.02,2.22,284416,0.0,1.0
2020-04-21,1.95,2.04,1.82,1.98,122483,1.95,2.04,1.82,1.98,122483,0.0,1.0
2020-04-22,2.0,2.05,1.86,1.86,57171,2.0,2.05,1.86,1.86,57171,0.0,1.0
2020-04-23,1.95,2.02,1.9,1.96,65449,1.95,2.02,1.9,1.96,65449,0.0,1.0
2020-04-24,1.93,1.96,1.85,1.87,73500,1.93,1.96,1.85,1.87,73500,0.0,1.0
2020-04-27,1.91,1.91,1.8,1.86,62935,1.91,1.91,1.8,1.86,62935,0.0,1.0
2020-04-28,2.05,2.05,1.88,1.88,70329,2.05,2.05,1.88,1.88,70329,0.0,1.0
2020-04-29,2.2,2.23,1.96,1.98,101876,2.2,2.23,1.96,1.98,101876,0.0,1.0
2020-04-30,2.09,2.17,2.0,2.07,75902,2.09,2.17,2.0,2.07,75902,0.0,1.0
2020-05-01,2.14,2.15,2.0,2.08,34404,2.14,2.15,2.0,2.08,34404,0.0,1.0
2020-05-04,2.013,2.135,1.95,2.05,37991,2.013,2.135,1.95,2.05,37991,0.0,1.0
2020-05-05,2.0601,2.07,1.97,1.99,31624,2.0601,2.07,1.97,1.99,31624,0.0,1.0
2020-05-06,1.99,2.07,1.97,2.03,18784,1.99,2.07,1.97,2.03,18784,0.0,1.0
2020-05-07,2.0,2.0593,1.97,2.0,30889,2.0,2.0593,1.97,2.0,30889,0.0,1.0
2020-05-08,2.07,2.13,1.96,1.96,19347,2.07,2.13,1.96,1.96,19347,0.0,1.0
2020-05-11,2.07,2.11,2.0,2.05,33850,2.07,2.11,2.0,2.05,33850,0.0,1.0
2020-05-12,2.08,2.12,2.06,2.12,18132,2.08,2.12,2.06,2.12,18132,0.0,1.0
2020-05-13,2.12,2.15,2.01,2.01,28449,2.12,2.15,2.01,2.01,28449,0.0,1.0
2020-05-14,2.14,2.39,2.0521,2.0521,74184,2.14,2.39,2.0521,2.0521,74184,0.0,1.0
2020-05-15,2.145,2.35,2.1,2.1,20168,2.145,2.35,2.1,2.1,20168,0.0,1.0
2020-05-18,2.01,2.25,2.0,2.2,42884,2.01,2.25,2.0,2.2,42884,0.0,1.0
2020-05-19,2.04,2.139,2.0,2.03,40736,2.04,2.139,2.0,2.03,40736,0.0,1.0
2020-05-20,2.01,2.11,1.98,2.045,23014,2.01,2.11,1.98,2.045,23014,0.0,1.0
2020-05-21,2.03,2.05,1.9752,1.98,25924,2.03,2.05,1.9752,1.98,25924,0.0,1.0
2020-05-22,1.97,2.09,1.9673,2.09,33571,1.97,2.09,1.9673,2.09,33571,0.0,1.0
2020-05-26,1.96,2.07,1.95,1.98,12408,1.96,2.07,1.95,1.98,12408,0.0,1.0
2020-05-27,2.04,2.055,1.99,2.02,29987,2.04,2.055,1.99,2.02,29987,0.0,1.0
2020-05-28,2.0,2.06,1.97,2.06,8115,2.0,2.06,1.97,2.06,8115,0.0,1.0
2020-05-29,2.32,3.75,2.15,2.8,5230540,2.32,3.75,2.15,2.8,5230540,0.0,1.0
2020-06-01,2.335,2.58,2.28,2.57,131631,2.335,2.58,2.28,2.57,131631,0.0,1.0
2020-06-02,2.29,2.41,2.08,2.25,112038,2.29,2.41,2.08,2.25,112038,0.0,1.0
2020-06-03,2.455,2.51,2.3185,2.36,88624,2.455,2.51,2.3185,2.36,88624,0.0,1.0
2020-06-04,2.265,2.4407,2.18,2.44,76605,2.265,2.4407,2.18,2.44,76605,0.0,1.0
2020-06-05,2.35,2.53,2.28,2.28,51819,2.35,2.53,2.28,2.28,51819,0.0,1.0
2020-06-08,2.39,2.4536,2.29,2.35,44378,2.39,2.4536,2.29,2.35,44378,0.0,1.0
2020-06-09,2.37,2.44,2.29,2.4,31127,2.37,2.44,2.29,2.4,31127,0.0,1.0
2020-06-10,2.38,2.4,2.28,2.34,15342,2.38,2.4,2.28,2.34,15342,0.0,1.0
2020-06-11,2.19,2.3035,2.16,2.29,54145,2.19,2.3035,2.16,2.29,54145,0.0,1.0
2020-06-12,2.16,2.3033,2.12,2.23,15515,2.16,2.3033,2.12,2.23,15515,0.0,1.0
2020-06-15,2.25,2.27,2.11,2.11,7708,2.25,2.27,2.11,2.11,7708,0.0,1.0
2020-06-16,2.31,2.35,2.23,2.28,115621,2.31,2.35,2.23,2.28,115621,0.0,1.0
2020-06-17,2.4,3.1993,2.305,2.45,1091053,2.4,3.1993,2.305,2.45,1091053,0.0,1.0
2020-06-18,2.45,2.49,2.32,2.4,1269255,2.45,2.49,2.32,2.4,1269255,0.0,1.0
2020-06-19,2.99,4.3,2.77,3.21,5125399,2.99,4.3,2.77,3.21,5125399,0.0,1.0
2020-06-22,2.66,3.08,2.43,2.85,358075,2.66,3.08,2.43,2.85,358075,0.0,1.0
2020-06-23,2.6,2.64,2.51,2.57,81784,2.6,2.64,2.51,2.57,81784,0.0,1.0
2020-06-24,2.64,2.78,2.43,2.51,186996,2.64,2.78,2.43,2.51,186996,0.0,1.0
2020-06-25,2.75,2.75,2.49,2.49,106842,2.75,2.75,2.49,2.49,106842,0.0,1.0
2020-06-26,2.61,2.74,2.57,2.7,99809,2.61,2.74,2.57,2.7,99809,0.0,1.0
2020-06-29,2.65,2.71,2.56,2.6,53400,2.65,2.71,2.56,2.6,53400,0.0,1.0
2020-06-30,2.79,2.91,2.63,2.63,82600,2.79,2.91,2.63,2.63,82600,0.0,1.0
2020-07-01,2.73,2.86,2.66,2.78,34800,2.73,2.86,2.66,2.78,34800,0.0,1.0
2020-07-02,2.57,2.76,2.55,2.75,57400,2.57,2.76,2.55,2.75,57400,0.0,1.0
2020-07-06,2.64,2.73,2.58,2.58,68600,2.64,2.73,2.58,2.58,68600,0.0,1.0
2020-07-07,2.6,2.68,2.54,2.6,81800,2.6,2.68,2.54,2.6,81800,0.0,1.0
2020-07-08,2.6,2.73,2.57,2.57,75800,2.6,2.73,2.57,2.57,75800,0.0,1.0
2020-07-09,2.59,2.7,2.58,2.61,73100,2.59,2.7,2.58,2.61,73100,0.0,1.0
2020-07-10,2.64,2.74,2.54,2.56,230700,2.64,2.74,2.54,2.56,230700,0.0,1.0
2020-07-13,2.6,2.98,2.6,2.68,220200,2.6,2.98,2.6,2.68,220200,0.0,1.0
2020-07-14,2.66,2.81,2.58,2.59,83900,2.66,2.81,2.58,2.59,83900,0.0,1.0
2020-07-15,2.73,2.84,2.65,2.65,57500,2.73,2.84,2.65,2.65,57500,0.0,1.0
2020-07-16,2.85,2.94,2.68,2.69,87600,2.85,2.94,2.68,2.69,87600,0.0,1.0
2020-07-17,3.11,3.14,2.89,2.89,119600,3.11,3.14,2.89,2.89,119600,0.0,1.0
2020-07-20,3.01,3.18,2.95,3.18,68770,3.01,3.18,2.95,3.18,68770,0.0,1.0
2020-07-21,3.0,3.11,2.93,2.99,36502,3.0,3.11,2.93,2.99,36502,0.0,1.0
2020-07-22,3.14,3.23,2.97,2.97,91978,3.14,3.23,2.97,2.97,91978,0.0,1.0
2020-07-23,3.11,3.16,3.02,3.1,47229,3.11,3.16,3.02,3.1,47229,0.0,1.0
2020-07-24,3.11,3.11,3.04,3.0783,11654,3.11,3.11,3.04,3.0783,11654,0.0,1.0
2020-07-27,3.0348,3.22,2.98,3.1149,43981,3.0348,3.22,2.98,3.1149,43981,0.0,1.0
2020-07-28,3.1397,3.16,3.0,3.0,24731,3.1397,3.16,3.0,3.0,24731,0.0,1.0
2020-07-29,3.12,3.2099,3.1,3.11,24903,3.12,3.2099,3.1,3.11,24903,0.0,1.0
2020-07-30,3.0854,3.15,3.07,3.07,15245,3.0854,3.15,3.07,3.07,15245,0.0,1.0
2020-07-31,2.94,3.2,2.93,3.2,50519,2.94,3.2,2.93,3.2,50519,0.0,1.0
2020-08-03,3.03,3.07,2.9801,3.07,23702,3.03,3.07,2.9801,3.07,23702,0.0,1.0
2020-08-04,3.13,3.15,3.02,3.05,16976,3.13,3.15,3.02,3.05,16976,0.0,1.0
2020-08-05,3.14,3.2,3.09,3.09,21329,3.14,3.2,3.09,3.09,21329,0.0,1.0
2020-08-06,3.11,3.17,3.06,3.13,11745,3.11,3.17,3.06,3.13,11745,0.0,1.0
2020-08-07,3.27,3.3199,3.101,3.12,71421,3.27,3.3199,3.101,3.12,71421,0.0,1.0
2020-08-10,3.28,3.49,3.27,3.34,122619,3.28,3.49,3.27,3.34,122619,0.0,1.0
2020-08-11,3.21,3.2982,3.2,3.24,35773,3.21,3.2982,3.2,3.24,35773,0.0,1.0
2020-08-12,3.18,3.2614,3.14,3.2,39763,3.18,3.2614,3.14,3.2,39763,0.0,1.0
2020-08-13,3.27,3.35,3.1889,3.21,35589,3.27,3.35,3.1889,3.21,35589,0.0,1.0
2020-08-14,3.34,3.37,3.2499,3.2499,191322,3.34,3.37,3.2499,3.2499,191322,0.0,1.0
2020-08-17,3.34,3.88,3.25,3.88,341588,3.34,3.88,3.25,3.88,341588,0.0,1.0
2020-08-18,3.19,3.43,3.08,3.29,153763,3.19,3.43,3.08,3.29,153763,0.0,1.0
2020-08-19,3.23,3.35,3.13,3.2,129271,3.23,3.35,3.13,3.2,129271,0.0,1.0
2020-08-20,3.2,3.2,3.09,3.16,76792,3.2,3.2,3.09,3.16,76792,0.0,1.0
2020-08-21,3.0,3.15,2.935,3.13,53531,3.0,3.15,2.935,3.13,53531,0.0,1.0
2020-08-24,2.72,3.0,2.66,2.95,70762,2.72,3.0,2.66,2.95,70762,0.0,1.0
2020-08-25,2.79,2.88,2.66,2.66,30148,2.79,2.88,2.66,2.66,30148,0.0,1.0
2020-08-26,3.46,3.67,2.7,2.73,1213454,3.46,3.67,2.7,2.73,1213454,0.0,1.0
2020-08-27,2.69,3.25,2.62,3.23,325686,2.69,3.25,2.62,3.23,325686,0.0,1.0
2020-08-28,2.59,2.86,2.5601,2.8,145479,2.59,2.86,2.5601,2.8,145479,0.0,1.0
2020-08-31,2.49,2.64,2.45,2.62,61405,2.49,2.64,2.45,2.62,61405,0.0,1.0
2020-09-01,2.21,2.583,2.21,2.55,90225,2.21,2.583,2.21,2.55,90225,0.0,1.0
2020-09-02,2.34,2.3485,2.2101,2.25,50802,2.34,2.3485,2.2101,2.25,50802,0.0,1.0
2020-09-03,2.25,2.31,2.21,2.28,30252,2.25,2.31,2.21,2.28,30252,0.0,1.0
2020-09-04,2.46,2.48,2.26,2.26,41198,2.46,2.48,2.26,2.26,41198,0.0,1.0
2020-09-08,2.41,2.46,2.31,2.46,25577,2.41,2.46,2.31,2.46,25577,0.0,1.0
2020-09-09,2.41,2.41,2.3305,2.41,11022,2.41,2.41,2.3305,2.41,11022,0.0,1.0
2020-09-10,2.26,2.41,2.2445,2.41,25519,2.26,2.41,2.2445,2.41,25519,0.0,1.0
2020-09-11,2.25,2.27,2.2,2.26,16351,2.25,2.27,2.2,2.26,16351,0.0,1.0
2020-09-14,2.26,2.354,2.22,2.22,29525,2.26,2.354,2.22,2.22,29525,0.0,1.0
2020-09-15,2.35,2.4,2.25,2.25,14787,2.35,2.4,2.25,2.25,14787,0.0,1.0
2020-09-16,2.31,2.44,2.31,2.34,18891,2.31,2.44,2.31,2.34,18891,0.0,1.0
2020-09-17,2.29,2.36,2.28,2.36,24786,2.29,2.36,2.28,2.36,24786,0.0,1.0
2020-09-18,2.28,2.334,2.28,2.32,37572,2.28,2.334,2.28,2.32,37572,0.0,1.0
2020-09-21,2.2,2.2622,2.2,2.2622,29756,2.2,2.2622,2.2,2.2622,29756,0.0,1.0
2020-09-22,2.2,2.25,2.2,2.25,12553,2.2,2.25,2.2,2.25,12553,0.0,1.0
2020-09-23,2.2,2.42,2.18,2.31,69687,2.2,2.42,2.18,2.31,69687,0.0,1.0
2020-09-24,2.16,2.2683,2.1435,2.24,31750,2.16,2.2683,2.1435,2.24,31750,0.0,1.0
2020-09-25,2.19,2.23,2.19,2.2,7217,2.19,2.23,2.19,2.2,7217,0.0,1.0
2020-09-28,2.31,2.347,2.214,2.214,44880,2.31,2.347,2.214,2.214,44880,0.0,1.0
2020-09-29,2.47,2.6424,2.31,2.31,95537,2.47,2.6424,2.31,2.31,95537,0.0,1.0
2020-09-30,2.46,2.52,2.41,2.41,14274,2.46,2.52,2.41,2.41,14274,0.0,1.0
2020-10-01,2.48,2.537,2.32,2.41,20857,2.48,2.537,2.32,2.41,20857,0.0,1.0
2020-10-02,2.43,2.505,2.33,2.33,13767,2.43,2.505,2.33,2.33,13767,0.0,1.0
2020-10-05,2.55,2.74,2.38,2.48,67005,2.55,2.74,2.38,2.48,67005,0.0,1.0
2020-10-06,2.87,3.8267,2.58,2.58,4597796,2.87,3.8267,2.58,2.58,4597796,0.0,1.0
2020-10-07,2.67,2.87,2.56,2.84,294691,2.67,2.87,2.56,2.84,294691,0.0,1.0
2020-10-08,2.44,2.6999,2.43,2.5,142439,2.44,2.6999,2.43,2.5,142439,0.0,1.0
2020-10-09,2.47,2.6,2.42,2.45,75866,2.47,2.6,2.42,2.45,75866,0.0,1.0
2020-10-12,2.45,2.55,2.43,2.43,43995,2.45,2.55,2.43,2.43,43995,0.0,1.0
2020-10-13,2.38,2.47,2.29,2.41,68702,2.38,2.47,2.29,2.41,68702,0.0,1.0
2020-10-14,2.82,3.14,2.37,2.37,2142427,2.82,3.14,2.37,2.37,2142427,0.0,1.0
2020-10-15,2.49,2.6735,2.4,2.55,472327,2.49,2.6735,2.4,2.55,472327,0.0,1.0
2020-10-16,2.4,2.53,2.3815,2.41,58410,2.4,2.53,2.3815,2.41,58410,0.0,1.0
2020-10-19,2.3,2.46,2.25,2.46,111520,2.3,2.46,2.25,2.46,111520,0.0,1.0
2020-10-20,2.34,2.39,2.26,2.3046,75232,2.34,2.39,2.26,2.3046,75232,0.0,1.0
2020-10-21,2.35,2.42,2.2601,2.29,36424,2.35,2.42,2.2601,2.29,36424,0.0,1.0
2020-10-22,2.37,2.41,2.3,2.4,51101,2.37,2.41,2.3,2.4,51101,0.0,1.0
2020-10-23,2.42,2.54,2.35,2.38,198625,2.42,2.54,2.35,2.38,198625,0.0,1.0
2020-10-26,2.45,2.47,2.36,2.4,42479,2.45,2.47,2.36,2.4,42479,0.0,1.0
2020-10-27,2.59,2.74,2.3857,2.4,441391,2.59,2.74,2.3857,2.4,441391,0.0,1.0
2020-10-28,2.65,2.95,2.41,2.67,565191,2.65,2.95,2.41,2.67,565191,0.0,1.0
2020-10-29,2.58,2.67,2.51,2.61,356056,2.58,2.67,2.51,2.61,356056,0.0,1.0
2020-10-30,2.52,2.52,2.34,2.5,163103,2.52,2.52,2.34,2.5,163103,0.0,1.0
2020-11-02,2.49,2.52,2.39,2.4,65420,2.49,2.52,2.39,2.4,65420,0.0,1.0
2020-11-03,2.5,2.56,2.4269,2.46,15738,2.5,2.56,2.4269,2.46,15738,0.0,1.0
2020-11-04,2.51,2.6079,2.46,2.46,53539,2.51,2.6079,2.46,2.46,53539,0.0,1.0
2020-11-05,2.52,2.57,2.4925,2.5167,36801,2.52,2.57,2.4925,2.5167,36801,0.0,1.0
2020-11-06,2.6,2.7,2.5411,2.56,68812,2.6,2.7,2.5411,2.56,68812,0.0,1.0
2020-11-09,2.81,3.27,2.6,2.6,1422929,2.81,3.27,2.6,2.6,1422929,0.0,1.0
2020-11-10,2.59,2.75,2.44,2.71,337519,2.59,2.75,2.44,2.71,337519,0.0,1.0
2020-11-11,2.63,2.6799,2.54,2.54,68598,2.63,2.6799,2.54,2.54,68598,0.0,1.0
2020-11-12,2.61,2.63,2.5632,2.6,44305,2.61,2.63,2.5632,2.6,44305,0.0,1.0
2020-11-13,2.6528,2.6797,2.594,2.6781,37269,2.6528,2.6797,2.594,2.6781,37269,0.0,1.0
2020-11-16,2.79,3.34,2.62,3.23,4741365,2.79,3.34,2.62,3.23,4741365,0.0,1.0
2020-11-17,2.73,2.76,2.5597,2.7,238887,2.73,2.76,2.5597,2.7,238887,0.0,1.0
2020-11-18,2.73,2.8,2.63,2.76,125936,2.73,2.8,2.63,2.76,125936,0.0,1.0
2020-11-19,2.9,2.95,2.65,2.65,69315,2.9,2.95,2.65,2.65,69315,0.0,1.0
2020-11-20,2.7779,2.97,2.75,2.89,230700,2.7779,2.97,2.75,2.89,230700,0.0,1.0
2020-11-23,2.75,2.94,2.7,2.8,128686,2.75,2.94,2.7,2.8,128686,0.0,1.0
2020-11-24,2.79,2.83,2.69,2.76,55436,2.79,2.83,2.69,2.76,55436,0.0,1.0
2020-11-25,2.909,2.98,2.7601,2.81,134617,2.909,2.98,2.7601,2.81,134617,0.0,1.0
2020-11-27,3.05,3.11,2.84,2.94,110264,3.05,3.11,2.84,2.94,110264,0.0,1.0
2020-11-30,3.05,3.12,2.93,3.0314,54281,3.05,3.12,2.93,3.0314,54281,0.0,1.0
2020-12-01,2.95,3.07,2.9,3.07,49536,2.95,3.07,2.9,3.07,49536,0.0,1.0
2020-12-02,3.01,3.05,2.92,2.99,41068,3.01,3.05,2.92,2.99,41068,0.0,1.0
2020-12-03,3.06,3.16,2.9905,2.9905,98752,3.06,3.16,2.9905,2.9905,98752,0.0,1.0
2020-12-04,3.19,3.55,3.0835,3.11,586519,3.19,3.55,3.0835,3.11,586519,0.0,1.0
2020-12-07,3.1,3.16,3.0301,3.15,61300,3.1,3.16,3.0301,3.15,61300,0.0,1.0
2020-12-08,3.16,3.25,3.07,3.11,71411,3.16,3.25,3.07,3.11,71411,0.0,1.0
2020-12-09,3.09,3.2211,3.05,3.21,41822,3.09,3.2211,3.05,3.21,41822,0.0,1.0
2020-12-10,3.13,3.18,3.06,3.11,23627,3.13,3.18,3.06,3.11,23627,0.0,1.0
2020-12-11,3.17,3.17,3.075,3.16,13311,3.17,3.17,3.075,3.16,13311,0.0,1.0
2020-12-14,3.15,3.25,3.08,3.19,36602,3.15,3.25,3.08,3.19,36602,0.0,1.0
2020-12-15,3.07,3.14,3.035,3.14,26401,3.07,3.14,3.035,3.14,26401,0.0,1.0
2020-12-16,3.03,3.696,2.7843,3.36,956342,3.03,3.696,2.7843,3.36,956342,0.0,1.0
2020-12-17,3.06,3.12,2.9,2.99,64163,3.06,3.12,2.9,2.99,64163,0.0,1.0
2020-12-18,3.04,3.1,3.0,3.01,30799,3.04,3.1,3.0,3.01,30799,0.0,1.0
2020-12-21,3.07,3.11,2.96,3.04,28294,3.07,3.11,2.96,3.04,28294,0.0,1.0
2020-12-22,3.0,3.1,3.0,3.03,35530,3.0,3.1,3.0,3.03,35530,0.0,1.0
2020-12-23,2.99,3.05,2.9294,3.0,10562,2.99,3.05,2.9294,3.0,10562,0.0,1.0
2020-12-24,2.94,3.04,2.91,2.96,16391,2.94,3.04,2.91,2.96,16391,0.0,1.0
2020-12-28,3.0,3.1,2.92,2.94,71750,3.0,3.1,2.92,2.94,71750,0.0,1.0
2020-12-29,3.4,3.65,2.97,2.97,943241,3.4,3.65,2.97,2.97,943241,0.0,1.0
2020-12-30,3.11,3.34,3.01,3.31,252469,3.11,3.34,3.01,3.31,252469,0.0,1.0
2020-12-31,3.17,3.2,3.06,3.06,36953,3.17,3.2,3.06,3.06,36953,0.0,1.0
2021-01-04,2.99,3.1455,2.79,3.14,142450,2.99,3.1455,2.79,3.14,142450,0.0,1.0
2021-01-05,3.06,3.13,2.97,3.01,55814,3.06,3.13,2.97,3.01,55814,0.0,1.0
2021-01-06,3.07,3.35,3.05,3.09,183750,3.07,3.35,3.05,3.09,183750,0.0,1.0
2021-01-07,3.16,3.33,3.06,3.1,227937,3.16,3.33,3.06,3.1,227937,0.0,1.0
2021-01-08,3.13,3.265,3.06,3.2,58423,3.13,3.265,3.06,3.2,58423,0.0,1.0
2021-01-11,3.18,3.2607,3.13,3.18,26638,3.18,3.2607,3.13,3.18,26638,0.0,1.0
2021-01-12,3.23,3.28,3.19,3.21,18158,3.23,3.28,3.19,3.21,18158,0.0,1.0
2021-01-13,3.2,3.4729,3.16,3.23,196167,3.2,3.4729,3.16,3.23,196167,0.0,1.0
2021-01-14,3.21,3.37,3.1007,3.1007,225286,3.21,3.37,3.1007,3.1007,225286,0.0,1.0
2021-01-15,3.22,3.33,3.1001,3.3,49618,3.22,3.33,3.1001,3.3,49618,0.0,1.0
2021-01-19,3.29,3.34,3.1863,3.26,42312,3.29,3.34,3.1863,3.26,42312,0.0,1.0
2021-01-20,3.4,3.48,3.21,3.29,366278,3.4,3.48,3.21,3.29,366278,0.0,1.0
2021-01-21,3.53,3.6636,3.2767,3.35,214362,3.53,3.6636,3.2767,3.35,214362,0.0,1.0
2021-01-22,3.6,3.68,3.54,3.57,82169,3.6,3.68,3.54,3.57,82169,0.0,1.0
2021-01-25,3.67,3.79,3.6,3.6,92087,3.67,3.79,3.6,3.6,92087,0.0,1.0
2021-01-26,3.73,3.7899,3.5428,3.72,55550,3.73,3.7899,3.5428,3.72,55550,0.0,1.0
2021-01-27,3.49,3.73,3.49,3.73,45252,3.49,3.73,3.49,3.73,45252,0.0,1.0
2021-01-28,3.37,3.625,3.342,3.45,46949,3.37,3.625,3.342,3.45,46949,0.0,1.0
2021-01-29,3.28,3.465,3.25,3.34,32178,3.28,3.465,3.25,3.34,32178,0.0,1.0
2021-02-01,3.42,3.45,3.21,3.39,63412,3.42,3.45,3.21,3.39,63412,0.0,1.0
2021-02-02,3.45,3.59,3.43,3.43,32681,3.45,3.59,3.43,3.43,32681,0.0,1.0
2021-02-03,3.55,3.5597,3.4522,3.49,18053,3.55,3.5597,3.4522,3.49,18053,0.0,1.0
2021-02-04,3.48,3.59,3.46,3.59,15095,3.48,3.59,3.46,3.59,15095,0.0,1.0
2021-02-05,3.56,3.6,3.52,3.52,12035,3.56,3.6,3.52,3.52,12035,0.0,1.0
2021-02-08,4.22,4.588,3.51,3.51,3840461,4.22,4.588,3.51,3.51,3840461,0.0,1.0
2021-02-09,8.38,15.72,7.83,13.44,33842574,8.38,15.72,7.83,13.44,33842574,0.0,1.0
2021-02-10,6.62,7.02,6.2,6.9,1722375,6.62,7.02,6.2,6.9,1722375,0.0,1.0
2021-02-11,6.54,7.42,6.38,7.35,686942,6.54,7.42,6.38,7.35,686942,0.0,1.0
2021-02-12,6.69,6.69,5.75,6.2,542914,6.69,6.69,5.75,6.2,542914,0.0,1.0
2021-02-16,6.29,6.6992,6.24,6.6992,155957,6.29,6.6992,6.24,6.6992,155957,0.0,1.0
2021-02-17,6.18,6.33,5.925,6.33,143743,6.18,6.33,5.925,6.33,143743,0.0,1.0
2021-02-18,6.13,6.23,5.95,6.04,185898,6.13,6.23,5.95,6.04,185898,0.0,1.0
2021-02-19,6.29,6.45,6.0,6.16,80413,6.29,6.45,6.0,6.16,80413,0.0,1.0
2021-02-22,6.4,6.533,6.1117,6.28,103032,6.4,6.533,6.1117,6.28,103032,0.0,1.0
2021-02-23,5.66,6.24,5.65,6.22,99355,5.66,6.24,5.65,6.22,99355,0.0,1.0
2021-02-24,5.71,5.88,5.55,5.65,67731,5.71,5.88,5.55,5.65,67731,0.0,1.0
2021-02-25,5.74,6.0,5.62,5.71,140720,5.74,6.0,5.62,5.71,140720,0.0,1.0
2021-02-26,5.58,5.935,5.5,5.935,50655,5.58,5.935,5.5,5.935,50655,0.0,1.0
2021-03-01,5.5,5.75,5.46,5.62,46393,5.5,5.75,5.46,5.62,46393,0.0,1.0
2021-03-02,5.68,5.95,5.5107,5.57,47593,5.68,5.95,5.5107,5.57,47593,0.0,1.0
2021-03-03,5.42,5.66,5.42,5.55,43299,5.42,5.66,5.42,5.55,43299,0.0,1.0
2021-03-04,4.88,5.69,4.72,5.4303,63462,4.88,5.69,4.72,5.4303,63462,0.0,1.0
2021-03-05,5.06,5.19,4.6601,5.0,45502,5.06,5.19,4.6601,5.0,45502,0.0,1.0
2021-03-08,5.3,5.48,5.0401,5.08,38692,5.3,5.48,5.0401,5.08,38692,0.0,1.0
2021-03-09,5.7,5.7294,5.31,5.39,121532,5.7,5.7294,5.31,5.39,121532,0.0,1.0
2021-03-10,5.73,5.79,5.4941,5.65,40986,5.73,5.79,5.4941,5.65,40986,0.0,1.0
2021-03-11,5.83,5.8867,5.68,5.78,91956,5.83,5.8867,5.68,5.78,91956,0.0,1.0
2021-03-12,5.7,5.9,5.3873,5.9,91768,5.7,5.9,5.3873,5.9,91768,0.0,1.0
2021-03-15,5.84,5.93,5.58,5.77,51256,5.84,5.93,5.58,5.77,51256,0.0,1.0
2021-03-16,5.58,5.89,5.49,5.89,37365,5.58,5.89,5.49,5.89,37365,0.0,1.0
2021-03-17,5.72,5.885,5.45,5.45,52891,5.72,5.885,5.45,5.45,52891,0.0,1.0
2021-03-18,5.5,5.85,5.5,5.73,33851,5.5,5.85,5.5,5.73,33851,0.0,1.0
2021-03-19,5.66,5.93,5.46,5.5,59647,5.66,5.93,5.46,5.5,59647,0.0,1.0
2021-03-22,5.73,5.9,5.67,5.69,31735,5.73,5.9,5.67,5.69,31735,0.0,1.0
2021-03-23,5.51,5.945,5.5,5.69,46185,5.51,5.945,5.5,5.69,46185,0.0,1.0
2021-03-24,5.375,5.7497,5.34,5.53,38870,5.375,5.7497,5.34,5.53,38870,0.0,1.0
2021-03-25,5.37,5.4341,5.12,5.25,27317,5.37,5.4341,5.12,5.25,27317,0.0,1.0
2021-03-26,5.4,5.5,5.31,5.31,25672,5.4,5.5,5.31,5.31,25672,0.0,1.0
2021-03-29,5.27,5.495,5.21,5.39,16589,5.27,5.495,5.21,5.39,16589,0.0,1.0
2021-03-30,5.27,5.37,5.1875,5.2,22458,5.27,5.37,5.1875,5.2,22458,0.0,1.0
2021-03-31,5.78,5.78,5.32,5.38,89280,5.78,5.78,5.32,5.38,89280,0.0,1.0
2021-04-01,5.74,6.03,5.5515,5.98,41451,5.74,6.03,5.5515,5.98,41451,0.0,1.0
2021-04-05,5.47,5.8,5.41,5.8,53030,5.47,5.8,5.41,5.8,53030,0.0,1.0
2021-04-06,5.42,5.47,5.26,5.26,14038,5.42,5.47,5.26,5.26,14038,0.0,1.0
2021-04-07,4.98,5.34,4.91,5.34,68873,4.98,5.34,4.91,5.34,68873,0.0,1.0
2021-04-08,5.08,5.31,4.9043,5.07,247961,5.08,5.31,4.9043,5.07,247961,0.0,1.0
2021-04-09,5.11,5.26,4.988,5.01,50652,5.11,5.26,4.988,5.01,50652,0.0,1.0
2021-04-12,4.9,5.11,4.89,5.11,26291,4.9,5.11,4.89,5.11,26291,0.0,1.0
2021-04-13,4.61,4.88,4.48,4.85,38569,4.61,4.88,4.48,4.85,38569,0.0,1.0
2021-04-14,4.67,4.8033,4.67,4.77,9600,4.67,4.8033,4.67,4.77,9600,0.0,1.0
2021-04-15,4.62,4.76,4.5627,4.76,14560,4.62,4.76,4.5627,4.76,14560,0.0,1.0
2021-04-16,4.57,4.6587,4.42,4.56,27634,4.57,4.6587,4.42,4.56,27634,0.0,1.0
2021-04-19,4.4,4.57,4.39,4.5,16253,4.4,4.57,4.39,4.5,16253,0.0,1.0
2021-04-20,4.4,4.5318,4.165,4.31,22736,4.4,4.5318,4.165,4.31,22736,0.0,1.0
2021-04-21,4.3,4.39,4.23,4.32,23303,4.3,4.39,4.23,4.32,23303,0.0,1.0
2021-04-22,4.3,4.5312,4.25,4.25,10513,4.3,4.5312,4.25,4.25,10513,0.0,1.0
2021-04-23,4.44,4.45,4.21,4.45,11606,4.44,4.45,4.21,4.45,11606,0.0,1.0
2021-04-26,4.47,4.6288,4.385,4.43,8886,4.47,4.6288,4.385,4.43,8886,0.0,1.0
2021-04-27,4.43,4.5899,4.4,4.5899,12156,4.43,4.5899,4.4,4.5899,12156,0.0,1.0
2021-04-28,4.55,4.6129,4.39,4.39,7511,4.55,4.6129,4.39,4.39,7511,0.0,1.0
2021-04-29,4.41,4.599,4.4,4.5,26791,4.41,4.599,4.4,4.5,26791,0.0,1.0
2021-04-30,4.36,4.4477,4.32,4.32,17272,4.36,4.4477,4.32,4.32,17272,0.0,1.0
2021-05-03,5.15,5.27,4.5,4.5,368609,5.15,5.27,4.5,4.5,368609,0.0,1.0
2021-05-04,4.9,5.1,4.65,4.94,54128,4.9,5.1,4.65,4.94,54128,0.0,1.0
2021-05-05,5.04,6.42,4.9,4.9,725869,5.04,6.42,4.9,4.9,725869,0.0,1.0
2021-05-06,4.94,5.2,4.7,5.07,94124,4.94,5.2,4.7,5.07,94124,0.0,1.0
2021-05-07,5.11,5.8777,4.96,5.0,333662,5.11,5.8777,4.96,5.0,333662,0.0,1.0
2021-05-10,5.13,5.37,5.0,5.05,161148,5.13,5.37,5.0,5.05,161148,0.0,1.0
2021-05-11,5.69,5.95,4.7,5.0,490534,5.69,5.95,4.7,5.0,490534,0.0,1.0
2021-05-12,6.17,7.18,5.4575,5.77,1315094,6.17,7.18,5.4575,5.77,1315094,0.0,1.0
2021-05-13,7.19,7.65,6.4,6.4,3084499,7.19,7.65,6.4,6.4,3084499,0.0,1.0
2021-05-14,7.02,7.5,6.66,7.43,1177738,7.02,7.5,6.66,7.43,1177738,0.0,1.0
2021-05-17,6.89,7.08,6.55,6.92,619333,6.89,7.08,6.55,6.92,619333,0.0,1.0
2021-05-18,6.82,6.82,6.1301,6.74,617010,6.82,6.82,6.1301,6.74,617010,0.0,1.0
2021-05-19,6.25,6.47,6.1,6.47,219173,6.25,6.47,6.1,6.47,219173,0.0,1.0
2021-05-20,6.3,6.7085,6.2,6.3,224663,6.3,6.7085,6.2,6.3,224663,0.0,1.0
2021-05-21,6.5,6.57,5.85,6.33,842396,6.5,6.57,5.85,6.33,842396,0.0,1.0
2021-05-24,6.66,6.89,6.28,6.4,620185,6.66,6.89,6.28,6.4,620185,0.0,1.0
2021-05-25,6.26,6.86,6.17,6.54,700213,6.26,6.86,6.17,6.54,700213,0.0,1.0
2021-05-26,6.55,6.68,6.0857,6.19,1709268,6.55,6.68,6.0857,6.19,1709268,0.0,1.0
2021-05-27,6.29,6.6285,6.2006,6.53,409158,6.29,6.6285,6.2006,6.53,409158,0.0,1.0
2021-05-28,6.38,6.5,6.21,6.34,176027,6.38,6.5,6.21,6.34,176027,0.0,1.0
2021-06-01,6.72,6.87,6.3465,6.41,522165,6.72,6.87,6.3465,6.41,522165,0.0,1.0
2021-06-02,6.76,7.16,6.62,6.75,1527790,6.76,7.16,6.62,6.75,1527790,0.0,1.0
2021-06-03,6.46,6.7,6.1,6.65,609954,6.46,6.7,6.1,6.65,609954,0.0,1.0
2021-06-04,6.35,6.87,6.25,6.53,1276144,6.35,6.87,6.25,6.53,1276144,0.0,1.0
2021-06-07,6.61,6.68,6.35,6.5,377197,6.61,6.68,6.35,6.5,377197,0.0,1.0
2021-06-08,7.07,7.32,6.263,6.56,1942739,7.07,7.32,6.263,6.56,1942739,0.0,1.0
2021-06-09,6.79,8.239,6.61,7.01,3831126,6.79,8.239,6.61,7.01,3831126,0.0,1.0
2021-06-10,6.28,6.8804,6.06,6.71,666322,6.28,6.8804,6.06,6.71,666322,0.0,1.0
2021-06-11,6.4,6.452,6.02,6.21,736443,6.4,6.452,6.02,6.21,736443,0.0,1.0
2021-06-14,6.12,6.47,6.06,6.45,324718,6.12,6.47,6.06,6.45,324718,0.0,1.0
2021-06-15,5.53,6.11,5.44,6.1,645619,5.53,6.11,5.44,6.1,645619,0.0,1.0
2021-06-16,5.77,5.85,5.26,5.48,450652,5.77,5.85,5.26,5.48,450652,0.0,1.0
2021-06-17,5.69,5.8499,5.41,5.67,309316,5.69,5.8499,5.41,5.67,309316,0.0,1.0
2021-06-18,5.99,6.02,5.43,5.6,346028,5.99,6.02,5.43,5.6,346028,0.0,1.0
2021-06-21,5.97,6.115,5.81,5.95,158617,5.97,6.115,5.81,5.95,158617,0.0,1.0
2021-06-22,5.96,6.01,5.69,5.97,102962,5.96,6.01,5.69,5.97,102962,0.0,1.0
2021-06-23,6.02,6.02,5.85,5.94,44680,6.02,6.02,5.85,5.94,44680,0.0,1.0
2021-06-24,6.36,6.55,5.93,6.0,400934,6.36,6.55,5.93,6.0,400934,0.0,1.0
2021-06-25,6.26,6.36,6.1001,6.36,84073,6.26,6.36,6.1001,6.36,84073,0.0,1.0
2021-06-28,6.27,6.3982,6.12,6.19,59690,6.27,6.3982,6.12,6.19,59690,0.0,1.0
2021-06-29,6.12,6.37,6.11,6.27,163253,6.12,6.37,6.11,6.27,163253,0.0,1.0
2021-06-30,5.98,6.21,5.95,6.12,102215,5.98,6.21,5.95,6.12,102215,0.0,1.0
2021-07-01,6.0,6.24,5.87,6.01,219599,6.0,6.24,5.87,6.01,219599,0.0,1.0
2021-07-02,6.11,6.17,5.81,6.01,260227,6.11,6.17,5.81,6.01,260227,0.0,1.0
2021-07-06,6.28,6.47,6.1,6.1,240433,6.28,6.47,6.1,6.1,240433,0.0,1.0
2021-07-07,5.92,6.3862,5.84,6.29,153990,5.92,6.3862,5.84,6.29,153990,0.0,1.0
2021-07-08,5.76,5.875,5.401,5.69,125416,5.76,5.875,5.401,5.69,125416,0.0,1.0
2021-07-09,5.83,5.942,5.73,5.74,23434,5.83,5.942,5.73,5.74,23434,0.0,1.0
2021-07-12,6.0,6.1446,5.91,5.91,40359,6.0,6.1446,5.91,5.91,40359,0.0,1.0
2021-07-13,5.81,5.99,5.74,5.9,31475,5.81,5.99,5.74,5.9,31475,0.0,1.0
2021-07-14,5.94,6.1899,5.6701,5.85,156197,5.94,6.1899,5.6701,5.85,156197,0.0,1.0
2021-07-15,5.49,6.07,5.47,5.9,213815,5.49,6.07,5.47,5.9,213815,0.0,1.0
2021-07-16,5.48,5.68,5.45,5.51,63473,5.48,5.68,5.45,5.51,63473,0.0,1.0
2021-07-19,5.57,5.6129,5.2,5.2,97417,5.57,5.6129,5.2,5.2,97417,0.0,1.0
2021-07-20,5.79,5.87,5.47,5.6,29871,5.79,5.87,5.47,5.6,29871,0.0,1.0
2021-07-21,5.82,6.08,5.8,5.8,42875,5.82,6.08,5.8,5.8,42875,0.0,1.0
2021-07-22,5.85,5.98,5.7,5.83,18825,5.85,5.98,5.7,5.83,18825,0.0,1.0
2021-07-23,5.95,6.09,5.76,5.92,108520,5.95,6.09,5.76,5.92,108520,0.0,1.0
2021-07-26,5.71,5.95,5.7053,5.89,19907,5.71,5.95,5.7053,5.89,19907,0.0,1.0
2021-07-27,5.7,5.88,5.63,5.73,16975,5.7,5.88,5.63,5.73,16975,0.0,1.0
2021-07-28,5.92,6.05,5.66,5.74,32893,5.92,6.05,5.66,5.74,32893,0.0,1.0
2021-07-29,6.12,6.36,5.8801,6.01,124628,6.12,6.36,5.8801,6.01,124628,0.0,1.0
2021-07-30,6.02,6.11,5.84,6.01,26972,6.02,6.11,5.84,6.01,26972,0.0,1.0
2021-08-02,6.04,6.39,6.01,6.04,99584,6.04,6.39,6.01,6.04,99584,0.0,1.0
2021-08-03,6.3649,6.49,6.08,6.09,120005,6.3649,6.49,6.08,6.09,120005,0.0,1.0
2021-08-04,6.17,6.48,6.003,6.26,41005,6.17,6.48,6.003,6.26,41005,0.0,1.0
2021-08-05,6.44,6.45,6.22,6.22,44102,6.44,6.45,6.22,6.22,44102,0.0,1.0
2021-08-06,6.43,6.64,6.32,6.38,95229,6.43,6.64,6.32,6.38,95229,0.0,1.0
2021-08-09,6.46,6.58,6.37,6.49,26379,6.46,6.58,6.37,6.49,26379,0.0,1.0
2021-08-10,6.2,6.69,6.13,6.53,47380,6.2,6.69,6.13,6.53,47380,0.0,1.0
2021-08-11,6.06,6.3,6.01,6.28,54515,6.06,6.3,6.01,6.28,54515,0.0,1.0
2021-08-12,5.88,6.0203,5.8101,6.0203,20609,5.88,6.0203,5.8101,6.0203,20609,0.0,1.0
2021-08-13,5.87,6.04,5.6039,5.95,43540,5.87,6.04,5.6039,5.95,43540,0.0,1.0
2021-08-16,5.84,5.9742,5.7,5.91,18816,5.84,5.9742,5.7,5.91,18816,0.0,1.0
2021-08-17,5.65,5.81,5.5101,5.74,34720,5.65,5.81,5.5101,5.74,34720,0.0,1.0
2021-08-18,5.59,5.8634,5.51,5.58,28217,5.59,5.8634,5.51,5.58,28217,0.0,1.0
2021-08-19,5.52,5.7,5.5,5.5,9303,5.52,5.7,5.5,5.5,9303,0.0,1.0
2021-08-20,5.63,5.715,5.384,5.58,27783,5.63,5.715,5.384,5.58,27783,0.0,1.0
2021-08-23,5.49,5.78,5.44,5.78,8991,5.49,5.78,5.44,5.78,8991,0.0,1.0
2021-08-24,5.52,5.6,5.48,5.49,16193,5.52,5.6,5.48,5.49,16193,0.0,1.0
2021-08-25,5.52,5.81,5.4101,5.48,89520,5.52,5.81,5.4101,5.48,89520,0.0,1.0
2021-08-26,5.64,5.78,5.5,5.59,34961,5.64,5.78,5.5,5.59,34961,0.0,1.0
2021-08-27,5.9,5.99,5.45,5.65,131362,5.9,5.99,5.45,5.65,131362,0.0,1.0
2021-08-30,5.91,6.0,5.81,5.98,30294,5.91,6.0,5.81,5.98,30294,0.0,1.0
2021-08-31,5.99,6.2399,5.81,5.8601,50030,5.99,6.2399,5.81,5.8601,50030,0.0,1.0
2021-09-01,5.83,6.1,5.83,5.95,45309,5.83,6.1,5.83,5.95,45309,0.0,1.0
2021-09-02,5.91,5.9887,5.75,5.91,28154,5.91,5.9887,5.75,5.91,28154,0.0,1.0
2021-09-03,5.69,5.89,5.67,5.89,22508,5.69,5.89,5.67,5.89,22508,0.0,1.0
2021-09-07,5.55,5.7501,5.5,5.74,18608,5.55,5.7501,5.5,5.74,18608,0.0,1.0
2021-09-08,5.47,5.55,5.21,5.55,39455,5.47,5.55,5.21,5.55,39455,0.0,1.0
2021-09-09,5.4,5.53,5.4,5.41,19326,5.4,5.53,5.4,5.41,19326,0.0,1.0
2021-09-10,5.29,5.4877,5.17,5.35,32433,5.29,5.4877,5.17,5.35,32433,0.0,1.0
2021-09-13,5.0,5.27,4.96,5.27,23685,5.0,5.27,4.96,5.27,23685,0.0,1.0
2021-09-14,4.97,5.11,4.9601,5.0,25118,4.97,5.11,4.9601,5.0,25118,0.0,1.0
2021-09-15,5.08,5.1323,4.9,4.9,35376,5.08,5.1323,4.9,4.9,35376,0.0,1.0
2021-09-16,5.14,5.14,4.81,5.04,28571,5.14,5.14,4.81,5.04,28571,0.0,1.0
2021-09-17,5.2,5.2,4.95,5.09,30691,5.2,5.2,4.95,5.09,30691,0.0,1.0
2021-09-20,4.85,5.0199,4.63,4.993,45271,4.85,5.0199,4.63,4.993,45271,0.0,1.0
2021-09-21,4.99,5.01,4.6701,4.86,33942,4.99,5.01,4.6701,4.86,33942,0.0,1.0
2021-09-22,4.85,5.0,4.85,4.9101,8412,4.85,5.0,4.85,4.9101,8412,0.0,1.0
2021-09-23,5.23,5.25,4.8,4.92,15199,5.23,5.25,4.8,4.92,15199,0.0,1.0
2021-09-24,4.97,5.1398,4.93,5.05,17649,4.97,5.1398,4.93,5.05,17649,0.0,1.0
2021-09-27,5.03,5.11,5.0,5.0,7335,5.03,5.11,5.0,5.0,7335,0.0,1.0
2021-09-28,5.03,5.12,4.8896,5.07,9842,5.03,5.12,4.8896,5.07,9842,0.0,1.0
2021-09-29,5.0,5.22,4.87,5.01,9603,5.0,5.22,4.87,5.01,9603,0.0,1.0
2021-09-30,4.77,5.0111,4.7681,5.0,11620,4.77,5.0111,4.7681,5.0,11620,0.0,1.0
2021-10-01,4.76,4.78,4.59,4.78,26194,4.76,4.78,4.59,4.78,26194,0.0,1.0
2021-10-04,4.65,4.78,4.6049,4.7684,14649,4.65,4.78,4.6049,4.7684,14649,0.0,1.0
2021-10-05,4.74,4.77,4.6289,4.7,6222,4.74,4.77,4.6289,4.7,6222,0.0,1.0
2021-10-06,4.47,4.74,4.38,4.74,32258,4.47,4.74,4.38,4.74,32258,0.0,1.0
2021-10-07,4.51,4.74,4.4,4.45,143661,4.51,4.74,4.4,4.45,143661,0.0,1.0
2021-10-08,4.5,4.66,4.5,4.5099,7431,4.5,4.66,4.5,4.5099,7431,0.0,1.0
2021-10-11,4.54,4.623,4.47,4.47,9166,4.54,4.623,4.47,4.47,9166,0.0,1.0
2021-10-12,4.57,4.6125,4.4508,4.4974,4549,4.57,4.6125,4.4508,4.4974,4549,0.0,1.0
2021-10-13,4.41,4.57,4.41,4.57,8191,4.41,4.57,4.41,4.57,8191,0.0,1.0
2021-10-14,4.43,4.6399,4.4,4.4,6849,4.43,4.6399,4.4,4.4,6849,0.0,1.0
2021-10-15,4.44,4.58,4.41,4.42,11380,4.44,4.58,4.41,4.42,11380,0.0,1.0
2021-10-18,4.5,4.6078,4.4107,4.43,6183,4.5,4.6078,4.4107,4.43,6183,0.0,1.0
2021-10-19,4.53,4.53,4.42,4.42,2763,4.53,4.53,4.42,4.42,2763,0.0,1.0
2021-10-20,4.55,4.6,4.43,4.47,12382,4.55,4.6,4.43,4.47,12382,0.0,1.0
2021-10-21,4.59,4.7721,4.59,4.7609,8142,4.59,4.7721,4.59,4.7609,8142,0.0,1.0
2021-10-22,4.77,4.77,4.48,4.65,9941,4.77,4.77,4.48,4.65,9941,0.0,1.0
2021-10-25,4.93,5.1587,4.64,4.79,55299,4.93,5.1587,4.64,4.79,55299,0.0,1.0
2021-10-26,4.79,4.965,4.79,4.85,12167,4.79,4.965,4.79,4.85,12167,0.0,1.0
2021-10-27,4.605,4.9099,4.59,4.9099,19043,4.605,4.9099,4.59,4.9099,19043,0.0,1.0
2021-10-28,4.44,4.7255,4.44,4.6001,18012,4.44,4.7255,4.44,4.6001,18012,0.0,1.0
2021-10-29,4.41,4.6677,4.41,4.5104,18930,4.41,4.6677,4.41,4.5104,18930,0.0,1.0
2021-11-01,4.41,4.5494,4.39,4.53,11453,4.41,4.5494,4.39,4.53,11453,0.0,1.0
2021-11-02,4.305,4.45,4.1701,4.34,13351,4.305,4.45,4.1701,4.34,13351,0.0,1.0
2021-11-03,4.4027,4.54,4.3,4.3,12279,4.4027,4.54,4.3,4.3,12279,0.0,1.0
2021-11-04,4.5,4.7381,4.42,4.42,42182,4.5,4.7381,4.42,4.42,42182,0.0,1.0
2021-11-05,4.52,4.67,4.51,4.51,3423,4.52,4.67,4.51,4.51,3423,0.0,1.0
2021-11-08,4.79,4.86,4.56,4.59,47062,4.79,4.86,4.56,4.59,47062,0.0,1.0
2021-11-09,4.7157,4.83,4.6367,4.79,5548,4.7157,4.83,4.6367,4.79,5548,0.0,1.0
2021-11-10,4.79,4.84,4.621,4.75,12168,4.79,4.84,4.621,4.75,12168,0.0,1.0
2021-11-11,4.91,4.915,4.74,4.78,5328,4.91,4.915,4.74,4.78,5328,0.0,1.0
2021-11-12,4.98,4.98,4.7448,4.95,7239,4.98,4.98,4.7448,4.95,7239,0.0,1.0
2021-11-15,4.9,4.98,4.78,4.78,87723,4.9,4.98,4.78,4.78,87723,0.0,1.0
2021-11-16,6.0,6.0,5.01,5.38,1385499,6.0,6.0,5.01,5.38,1385499,0.0,1.0
2021-11-17,5.86,5.9,5.35,5.66,127950,5.86,5.9,5.35,5.66,127950,0.0,1.0
2021-11-18,5.3,5.69,5.27,5.52,59361,5.3,5.69,5.27,5.52,59361,0.0,1.0
2021-11-19,5.57,5.64,5.21,5.21,31734,5.57,5.64,5.21,5.21,31734,0.0,1.0
2021-11-22,5.06,5.67,5.01,5.67,57784,5.06,5.67,5.01,5.67,57784,0.0,1.0
2021-11-23,4.97,5.38,4.8001,5.16,53081,4.97,5.38,4.8001,5.16,53081,0.0,1.0
2021-11-24,5.05,5.1,4.88,4.99,17330,5.05,5.1,4.88,4.99,17330,0.0,1.0
2021-11-26,4.87,5.0294,4.82,4.9,2972,4.87,5.0294,4.82,4.9,2972,0.0,1.0
2021-11-29,4.8,5.21,4.7101,4.87,32290,4.8,5.21,4.7101,4.87,32290,0.0,1.0
2021-11-30,4.78,4.91,4.7,4.83,12115,4.78,4.91,4.7,4.83,12115,0.0,1.0
2021-12-01,4.83,4.95,4.8241,4.89,5202,4.83,4.95,4.8241,4.89,5202,0.0,1.0
2021-12-02,4.78,4.8599,4.7177,4.8599,8853,4.78,4.8599,4.7177,4.8599,8853,0.0,1.0
2021-12-03,4.58,4.84,4.5502,4.84,9588,4.58,4.84,4.5502,4.84,9588,0.0,1.0
2021-12-06,4.83,4.83,4.33,4.56,33404,4.83,4.83,4.33,4.56,33404,0.0,1.0
2021-12-07,5.04,5.1399,4.81,4.82,66009,5.04,5.1399,4.81,4.82,66009,0.0,1.0
2021-12-08,4.87,5.0931,4.5462,4.5462,19425,4.87,5.0931,4.5462,4.5462,19425,0.0,1.0
2021-12-09,4.76,4.97,4.7283,4.9,5738,4.76,4.97,4.7283,4.9,5738,0.0,1.0
2021-12-10,4.81,5.04,4.62,5.04,6595,4.81,5.04,4.62,5.04,6595,0.0,1.0
2021-12-13,4.4,4.84,4.4,4.84,19897,4.4,4.84,4.4,4.84,19897,0.0,1.0
2021-12-14,4.41,4.51,4.32,4.32,18461,4.41,4.51,4.32,4.32,18461,0.0,1.0
2021-12-15,4.36,4.47,4.21,4.41,14092,4.36,4.47,4.21,4.41,14092,0.0,1.0
2021-12-16,4.32,4.4745,4.3001,4.43,3972,4.32,4.4745,4.3001,4.43,3972,0.0,1.0
2021-12-17,4.46,4.46,4.2656,4.2656,7702,4.46,4.46,4.2656,4.2656,7702,0.0,1.0
2021-12-20,4.2,4.43,4.15,4.43,10762,4.2,4.43,4.15,4.43,10762,0.0,1.0
2021-12-21,4.43,4.545,4.3,4.3,15079,4.43,4.545,4.3,4.3,15079,0.0,1.0
2021-12-22,4.4,4.64,4.4,4.63,25547,4.4,4.64,4.4,4.63,25547,0.0,1.0
2021-12-23,4.45,4.55,4.41,4.48,21127,4.45,4.55,4.41,4.48,21127,0.0,1.0
2021-12-27,4.4,4.4799,4.36,4.36,13619,4.4,4.4799,4.36,4.36,13619,0.0,1.0
2021-12-28,4.47,4.51,4.3401,4.51,5281,4.47,4.51,4.3401,4.51,5281,0.0,1.0
2021-12-29,4.48,4.5,4.44,4.44,7162,4.48,4.5,4.44,4.44,7162,0.0,1.0
2021-12-30,4.66,4.68,4.3,4.3,10547,4.66,4.68,4.3,4.3,10547,0.0,1.0
2021-12-31,4.85,5.1276,4.535,4.66,35293,4.85,5.1276,4.535,4.66,35293,0.0,1.0
2022-01-03,4.72,5.0199,4.7,4.96,33966,4.72,5.0199,4.7,4.96,33966,0.0,1.0
2022-01-04,4.8,4.88,4.6758,4.72,14515,4.8,4.88,4.6758,4.72,14515,0.0,1.0
2022-01-05,4.83,4.98,4.77,4.91,9865,4.83,4.98,4.77,4.91,9865,0.0,1.0
2022-01-06,4.65,4.9069,4.65,4.9069,9164,4.65,4.9069,4.65,4.9069,9164,0.0,1.0
2022-01-07,4.5,4.67,4.5,4.59,14404,4.5,4.67,4.5,4.59,14404,0.0,1.0
2022-01-10,4.59,4.6064,4.44,4.51,16122,4.59,4.6064,4.44,4.51,16122,0.0,1.0
2022-01-11,4.63,4.65,4.44,4.65,6905,4.63,4.65,4.44,4.65,6905,0.0,1.0
2022-01-12,4.65,4.65,4.431,4.48,10843,4.65,4.65,4.431,4.48,10843,0.0,1.0
2022-01-13,4.66,4.68,4.53,4.65,3574,4.66,4.68,4.53,4.65,3574,0.0,1.0
2022-01-14,4.89,4.89,4.54,4.58,13984,4.89,4.89,4.54,4.58,13984,0.0,1.0
2022-01-18,5.12,5.23,4.8,4.85,44007,5.12,5.23,4.8,4.85,44007,0.0,1.0
2022-01-19,5.14,5.25,5.03,5.19,14514,5.14,5.25,5.03,5.19,14514,0.0,1.0
2022-01-20,5.24,5.47,5.06,5.15,43305,5.24,5.47,5.06,5.15,43305,0.0,1.0
2022-01-21,4.71,5.07,4.7,5.04,40019,4.71,5.07,4.7,5.04,40019,0.0,1.0
2022-01-24,4.58,4.72,4.45,4.71,16593,4.58,4.72,4.45,4.71,16593,0.0,1.0
2022-01-25,4.63,4.72,4.51,4.59,8793,4.63,4.72,4.51,4.59,8793,0.0,1.0
2022-01-26,4.62,4.74,4.5191,4.67,4694,4.62,4.74,4.5191,4.67,4694,0.0,1.0
2022-01-27,4.16,4.7277,4.0972,4.64,24402,4.16,4.7277,4.0972,4.64,24402,0.0,1.0
2022-01-28,4.2,4.28,4.1167,4.14,5970,4.2,4.28,4.1167,4.14,5970,0.0,1.0
2022-01-31,4.26,4.5,4.1829,4.5,6447,4.26,4.5,4.1829,4.5,6447,0.0,1.0
2022-02-01,4.43,4.4846,4.3,4.39,6630,4.43,4.4846,4.3,4.39,6630,0.0,1.0
2022-02-02,4.54,4.58,4.4041,4.5,3494,4.54,4.58,4.4041,4.5,3494,0.0,1.0
2022-02-03,4.59,4.69,4.51,4.55,5925,4.59,4.69,4.51,4.55,5925,0.0,1.0
2022-02-04,4.59,4.6,4.48,4.48,3517,4.59,4.6,4.48,4.48,3517,0.0,1.0
2022-02-07,4.5,4.59,4.46,4.54,3299,4.5,4.59,4.46,4.54,3299,0.0,1.0
2022-02-08,4.62,4.72,4.5123,4.5123,16217,4.62,4.72,4.5123,4.5123,16217,0.0,1.0
2022-02-09,4.6,4.68,4.59,4.68,2766,4.6,4.68,4.59,4.68,2766,0.0,1.0
2022-02-10,4.64,4.93,4.56,4.71,32870,4.64,4.93,4.56,4.71,32870,0.0,1.0
2022-02-11,4.5,4.59,4.44,4.59,6063,4.5,4.59,4.44,4.59,6063,0.0,1.0
2022-02-14,4.41,4.6,4.41,4.5201,3121,4.41,4.6,4.41,4.5201,3121,0.0,1.0
2022-02-15,4.65,4.65,4.4861,4.4861,3600,4.65,4.65,4.4861,4.4861,3600,0.0,1.0
2022-02-16,4.7999,4.86,4.44,4.62,18292,4.7999,4.86,4.44,4.62,18292,0.0,1.0
2022-02-17,4.75,4.8,4.56,4.8,7482,4.75,4.8,4.56,4.8,7482,0.0,1.0
2022-02-18,4.85,4.85,4.59,4.72,10796,4.85,4.85,4.59,4.72,10796,0.0,1.0
2022-02-22,4.54,4.67,4.46,4.49,11685,4.54,4.67,4.46,4.49,11685,0.0,1.0
2022-02-23,4.51,4.64,4.47,4.49,4961,4.51,4.64,4.47,4.49,4961,0.0,1.0
2022-02-24,4.5,4.5,4.41,4.41,6633,4.5,4.5,4.41,4.41,6633,0.0,1.0
2022-02-25,4.54,4.65,4.4,4.5,6031,4.54,4.65,4.4,4.5,6031,0.0,1.0
2022-02-28,4.8,4.8,4.551,4.65,12986,4.8,4.8,4.551,4.65,12986,0.0,1.0
2022-03-01,4.81,4.94,4.54,4.67,14150,4.81,4.94,4.54,4.67,14150,0.0,1.0
2022-03-02,4.89,5.0,4.51,4.51,14848,4.89,5.0,4.51,4.51,14848,0.0,1.0
2022-03-03,4.78,4.8,4.685,4.8,5972,4.78,4.8,4.685,4.8,5972,0.0,1.0
2022-03-04,4.85,4.85,4.7,4.805,4667,4.85,4.85,4.7,4.805,4667,0.0,1.0
2022-03-07,4.79,4.98,4.7601,4.78,13246,4.79,4.98,4.7601,4.78,13246,0.0,1.0
2022-03-08,4.76,4.93,4.7101,4.8,7504,4.76,4.93,4.7101,4.8,7504,0.0,1.0
2022-03-09,4.88,4.89,4.7153,4.7153,1680,4.88,4.89,4.7153,4.7153,1680,0.0,1.0
2022-03-10,4.92,4.94,4.77,4.77,2728,4.92,4.94,4.77,4.77,2728,0.0,1.0
2022-03-11,5.25,5.31,4.8801,4.93,29253,5.25,5.31,4.8801,4.93,29253,0.0,1.0
2022-03-14,5.54,5.86,5.16,5.34,47028,5.54,5.86,5.16,5.34,47028,0.0,1.0
2022-03-15,5.21,5.6822,5.19,5.64,17623,5.21,5.6822,5.19,5.64,17623,0.0,1.0
2022-03-16,5.23,5.59,5.19,5.24,15951,5.23,5.59,5.19,5.24,15951,0.0,1.0
2022-03-17,5.21,5.545,5.1117,5.33,17102,5.21,5.545,5.1117,5.33,17102,0.0,1.0
2022-03-18,4.91,5.32,4.8829,5.32,17924,4.91,5.32,4.8829,5.32,17924,0.0,1.0
2022-03-21,5.05,5.59,5.0,5.0,45956,5.05,5.59,5.0,5.0,45956,0.0,1.0
2022-03-22,5.12,5.55,5.12,5.55,12928,5.12,5.55,5.12,5.55,12928,0.0,1.0
2022-03-23,5.55,5.55,5.05,5.05,24423,5.55,5.55,5.05,5.05,24423,0.0,1.0
2022-03-24,5.73,5.77,5.47,5.53,18722,5.73,5.77,5.47,5.53,18722,0.0,1.0
2022-03-25,5.9627,6.1046,5.68,5.73,28833,5.9627,6.1046,5.68,5.73,28833,0.0,1.0
2022-03-28,5.88,6.1,5.86,6.04,25185,5.88,6.1,5.86,6.04,25185,0.0,1.0
2022-03-29,5.89,5.94,5.82,5.82,17124,5.89,5.94,5.82,5.82,17124,0.0,1.0
2022-03-30,6.04,6.07,5.8101,5.99,11705,6.04,6.07,5.8101,5.99,11705,0.0,1.0
2022-03-31,5.965,5.965,5.7709,5.9035,19699,5.965,5.965,5.7709,5.9035,19699,0.0,1.0
2022-04-01,5.09,6.1,5.06,6.1,104581,5.09,6.1,5.06,6.1,104581,0.0,1.0
2022-04-04,5.165,5.42,5.11,5.31,14493,5.165,5.42,5.11,5.31,14493,0.0,1.0
2022-04-05,5.1,5.2,5.1,5.2,12706,5.1,5.2,5.1,5.2,12706,0.0,1.0
2022-04-06,5.41,5.5336,5.1201,5.16,27205,5.41,5.5336,5.1201,5.16,27205,0.0,1.0
2022-04-07,5.18,5.18,5.18,5.18,1429,5.18,5.18,5.18,5.18,1429,0.0,1.0
2022-04-08,5.15,5.28,5.1426,5.2,3004,5.15,5.28,5.1426,5.2,3004,0.0,1.0
2022-04-11,5.1427,5.4103,5.14,5.14,3366,5.1427,5.4103,5.14,5.14,3366,0.0,1.0
2022-04-12,5.33,5.41,5.1427,5.41,5528,5.33,5.41,5.1427,5.41,5528,0.0,1.0
2022-04-13,5.3554,5.5,5.22,5.2598,7133,5.3554,5.5,5.22,5.2598,7133,0.0,1.0
2022-04-14,5.44,5.5,5.3501,5.3925,14004,5.44,5.5,5.3501,5.3925,14004,0.0,1.0
2022-04-18,5.2601,5.35,5.2601,5.35,4195,5.2601,5.35,5.2601,5.35,4195,0.0,1.0
2022-04-19,5.28,5.35,5.21,5.2758,7170,5.28,5.35,5.21,5.2758,7170,0.0,1.0
2022-04-20,5.2,5.29,5.2,5.2,3408,5.2,5.29,5.2,5.2,3408,0.0,1.0
2022-04-21,5.21,5.4877,5.19,5.3,3927,5.21,5.4877,5.19,5.3,3927,0.0,1.0
2022-04-22,5.195,5.28,5.1754,5.27,2761,5.195,5.28,5.1754,5.27,2761,0.0,1.0
2022-04-25,5.06,5.22,5.06,5.22,6017,5.06,5.22,5.06,5.22,6017,0.0,1.0
2022-04-26,4.68,5.029,4.68,5.0,26081,4.68,5.029,4.68,5.0,26081,0.0,1.0
2022-04-27,4.5864,4.8699,4.54,4.75,8149,4.5864,4.8699,4.54,4.75,8149,0.0,1.0
2022-04-28,4.62,4.62,4.58,4.6199,3436,4.62,4.62,4.58,4.6199,3436,0.0,1.0
2022-04-29,4.46,4.5,4.45,4.49,3016,4.46,4.5,4.45,4.49,3016,0.0,1.0
2022-05-02,4.5,4.55,4.4612,4.4854,5064,4.5,4.55,4.4612,4.4854,5064,0.0,1.0
2022-05-03,4.6499,4.6499,4.4715,4.4807,2023,4.6499,4.6499,4.4715,4.4807,2023,0.0,1.0
2022-05-04,4.69,4.7535,4.6,4.715,5225,4.69,4.7535,4.6,4.715,5225,0.0,1.0
2022-05-05,4.7,4.7,4.63,4.67,506,4.7,4.7,4.63,4.67,506,0.0,1.0
2022-05-06,4.43,4.8,4.425,4.65,8651,4.43,4.8,4.425,4.65,8651,0.0,1.0
2022-05-09,4.36,4.48,4.36,4.48,10694,4.36,4.48,4.36,4.48,10694,0.0,1.0
2022-05-10,4.37,4.4501,4.37,4.45,2478,4.37,4.4501,4.37,4.45,2478,0.0,1.0
2022-05-11,4.0302,4.405,4.01,4.405,14264,4.0302,4.405,4.01,4.405,14264,0.0,1.0
2022-05-12,4.0399,4.1483,3.86,4.0266,11787,4.0399,4.1483,3.86,4.0266,11787,0.0,1.0
2022-05-13,4.02,4.12,3.9631,4.1042,5607,4.02,4.12,3.9631,4.1042,5607,0.0,1.0
2022-05-16,4.0973,4.1499,4.0973,4.13,5767,4.0973,4.1499,4.0973,4.13,5767,0.0,1.0
2022-05-17,4.45,4.79,4.3209,4.77,16247,4.45,4.79,4.3209,4.77,16247,0.0,1.0
2022-05-18,4.4014,4.66,4.4,4.66,2773,4.4014,4.66,4.4,4.66,2773,0.0,1.0
2022-05-19,4.43,4.512,4.4,4.512,646,4.43,4.512,4.4,4.512,646,0.0,1.0
2022-05-20,4.28,4.41,4.2501,4.41,3134,4.28,4.41,4.2501,4.41,3134,0.0,1.0
2022-05-23,4.3512,4.3795,4.1579,4.18,6205,4.3512,4.3795,4.1579,4.18,6205,0.0,1.0
2022-05-24,4.37,4.4,4.13,4.16,3360,4.37,4.4,4.13,4.16,3360,0.0,1.0
2022-05-25,4.53,4.55,4.27,4.27,2761,4.53,4.55,4.27,4.27,2761,0.0,1.0
2022-05-26,4.79,4.82,4.65,4.72,3147,4.79,4.82,4.65,4.72,3147,0.0,1.0
2022-05-27,4.9,4.9,4.6525,4.6734,2817,4.9,4.9,4.6525,4.6734,2817,0.0,1.0
2022-05-31,4.97,4.97,4.86,4.87,6173,4.97,4.97,4.86,4.87,6173,0.0,1.0
2022-06-01,4.8767,5.0,4.87,4.99,5965,4.8767,5.0,4.87,4.99,5965,0.0,1.0
2022-06-02,4.92,4.92,4.84,4.86,2432,4.92,4.92,4.84,4.86,2432,0.0,1.0
2022-06-03,4.86,4.9786,4.84,4.9754,7322,4.86,4.9786,4.84,4.9754,7322,0.0,1.0
2022-06-06,4.4,4.85,4.4,4.64,17216,4.4,4.85,4.4,4.64,17216,0.0,1.0
2022-06-07,4.29,4.4,4.28,4.4,3810,4.29,4.4,4.28,4.4,3810,0.0,1.0
2022-06-08,4.38,4.47,4.38,4.3837,2218,4.38,4.47,4.38,4.3837,2218,0.0,1.0
2022-06-09,4.435,4.493,4.435,4.493,7303,4.435,4.493,4.435,4.493,7303,0.0,1.0
2022-06-10,4.2348,4.365,4.02,4.34,11280,4.2348,4.365,4.02,4.34,11280,0.0,1.0
2022-06-13,4.52,4.5599,4.12,4.1273,19080,4.52,4.5599,4.12,4.1273,19080,0.0,1.0
2022-06-14,4.61,4.87,4.33,4.74,29347,4.61,4.87,4.33,4.74,29347,0.0,1.0
2022-06-15,4.87,4.9,4.5758,4.637,7911,4.87,4.9,4.5758,4.637,7911,0.0,1.0
2022-06-16,4.6,4.9,4.5,4.8,3755,4.6,4.9,4.5,4.8,3755,0.0,1.0
2022-06-17,4.78,4.78,4.56,4.56,1036,4.78,4.78,4.56,4.56,1036,0.0,1.0
2022-06-21,4.78,4.79,4.7,4.7,2015,4.78,4.79,4.7,4.7,2015,0.0,1.0
2022-06-22,4.83,4.87,4.6,4.85,1505,4.83,4.87,4.6,4.85,1505,0.0,1.0
2022-06-23,4.75,4.81,4.65,4.65,3182,4.75,4.81,4.65,4.65,3182,0.0,1.0
2022-06-24,4.7501,4.85,4.66,4.7,3311,4.7501,4.85,4.66,4.7,3311,0.0,1.0
2022-06-27,4.7734,4.85,4.75,4.75,11176,4.7734,4.85,4.75,4.75,11176,0.0,1.0
2022-06-28,4.69,4.76,4.6501,4.69,9726,4.69,4.76,4.6501,4.69,9726,0.0,1.0
2022-06-29,4.58,4.6399,4.545,4.6399,1654,4.58,4.6399,4.545,4.6399,1654,0.0,1.0
2022-06-30,4.52,4.5493,4.4964,4.5493,1096,4.52,4.5493,4.4964,4.5493,1096,0.0,1.0
2022-07-01,4.54,4.5409,4.505,4.5409,1911,4.54,4.5409,4.505,4.5409,1911,0.0,1.0
2022-07-05,4.6,4.6301,4.25,4.43,2865,4.6,4.6301,4.25,4.43,2865,0.0,1.0
2022-07-06,4.43,4.63,4.36,4.56,1768,4.43,4.63,4.36,4.56,1768,0.0,1.0
2022-07-07,4.42,4.51,4.42,4.44,1402,4.42,4.51,4.42,4.44,1402,0.0,1.0
2022-07-08,4.54,4.54,4.41,4.41,420,4.54,4.54,4.41,4.41,420,0.0,1.0
2022-07-11,4.53,4.53,4.53,4.53,242,4.53,4.53,4.53,4.53,242,0.0,1.0
2022-07-12,4.6001,4.96,4.26,4.42,37943,4.6001,4.96,4.26,4.42,37943,0.0,1.0
2022-07-13,4.55,4.64,4.43,4.43,4706,4.55,4.64,4.43,4.43,4706,0.0,1.0
2022-07-14,4.3819,4.65,4.3,4.52,5589,4.3819,4.65,4.3,4.52,5589,0.0,1.0
2022-07-15,4.47,4.53,4.45,4.53,2877,4.47,4.53,4.45,4.53,2877,0.0,1.0
2022-07-18,4.31,4.58,4.26,4.58,6659,4.31,4.58,4.26,4.58,6659,0.0,1.0
2022-07-19,4.385,4.4999,4.3,4.45,4914,4.385,4.4999,4.3,4.45,4914,0.0,1.0
2022-07-20,4.26,4.39,4.26,4.39,5282,4.26,4.39,4.26,4.39,5282,0.0,1.0
2022-07-21,4.32,4.34,4.1501,4.26,6690,4.32,4.34,4.1501,4.26,6690,0.0,1.0
2022-07-22,4.34,4.34,4.32,4.32,1042,4.34,4.34,4.32,4.32,1042,0.0,1.0
2022-07-25,4.41,4.48,4.38,4.3975,8393,4.41,4.48,4.38,4.3975,8393,0.0,1.0
2022-07-26,4.37,4.4,4.15,4.302,5172,4.37,4.4,4.15,4.302,5172,0.0,1.0
2022-07-27,4.43,4.45,4.42,4.45,1165,4.43,4.45,4.42,4.45,1165,0.0,1.0
2022-07-28,4.45,4.4899,4.4,4.4,3939,4.45,4.4899,4.4,4.4,3939,0.0,1.0
2022-07-29,4.4,4.54,4.35,4.54,6210,4.4,4.54,4.35,4.54,6210,0.0,1.0
2022-08-01,4.34,4.44,4.28,4.28,11829,4.34,4.44,4.28,4.28,11829,0.0,1.0
2022-08-02,4.3,4.34,4.15,4.34,3601,4.3,4.34,4.15,4.34,3601,0.0,1.0
2022-08-03,4.331,4.51,4.295,4.3,10867,4.331,4.51,4.295,4.3,10867,0.0,1.0
2022-08-04,4.42,4.5299,4.41,4.4546,6092,4.42,4.5299,4.41,4.4546,6092,0.0,1.0
2022-08-05,4.46,4.53,4.33,4.41,5673,4.46,4.53,4.33,4.41,5673,0.0,1.0
2022-08-08,4.5,4.51,4.48,4.5,5030,4.5,4.51,4.48,4.5,5030,0.0,1.0
2022-08-09,4.46,4.64,4.45,4.5,5852,4.46,4.64,4.45,4.5,5852,0.0,1.0
2022-08-10,4.44,4.48,4.3001,4.48,6048,4.44,4.48,4.3001,4.48,6048,0.0,1.0
2022-08-11,4.64,4.64,4.54,4.62,4645,4.64,4.64,4.54,4.62,4645,0.0,1.0
2022-08-12,4.61,4.75,4.55,4.6,16524,4.61,4.75,4.55,4.6,16524,0.0,1.0
2022-08-15,4.55,4.63,4.51,4.53,3315,4.55,4.63,4.51,4.53,3315,0.0,1.0
2022-08-16,4.35,4.6099,4.3001,4.51,40161,4.35,4.6099,4.3001,4.51,40161,0.0,1.0
2022-08-17,4.36,4.36,4.33,4.33,538,4.36,4.36,4.33,4.33,538,0.0,1.0
2022-08-18,4.32,4.4799,4.29,4.38,7366,4.32,4.4799,4.29,4.38,7366,0.0,1.0
2022-08-19,4.23,4.34,4.23,4.3,7381,4.23,4.34,4.23,4.3,7381,0.0,1.0
2022-08-22,4.23,4.41,4.23,4.23,4247,4.23,4.41,4.23,4.23,4247,0.0,1.0
2022-08-23,4.24,4.41,4.24,4.41,1255,4.24,4.41,4.24,4.41,1255,0.0,1.0
2022-08-24,4.24,4.4549,4.24,4.28,1115,4.24,4.4549,4.24,4.28,1115,0.0,1.0
2022-08-25,4.48,4.59,4.25,4.25,5729,4.48,4.59,4.25,4.25,5729,0.0,1.0
2022-08-26,4.41,4.55,4.41,4.48,4516,4.41,4.55,4.41,4.48,4516,0.0,1.0
2022-08-29,4.32,4.49,4.26,4.34,5220,4.32,4.49,4.26,4.34,5220,0.0,1.0
2022-08-30,4.2,4.3525,4.16,4.31,4196,4.2,4.3525,4.16,4.31,4196,0.0,1.0
2022-08-31,4.28,4.33,4.21,4.21,13078,4.28,4.33,4.21,4.21,13078,0.0,1.0
2022-09-01,4.16,4.33,4.15,4.26,3221,4.16,4.33,4.15,4.26,3221,0.0,1.0
2022-09-02,4.22,4.425,4.2,4.285,13861,4.22,4.425,4.2,4.285,13861,0.0,1.0
2022-09-06,4.21,4.21,4.21,4.21,2381,4.21,4.21,4.21,4.21,2381,0.0,1.0
2022-09-07,4.33,4.4,4.2264,4.2963,5610,4.33,4.4,4.2264,4.2963,5610,0.0,1.0
2022-09-08,4.52,4.6,4.44,4.44,25193,4.52,4.6,4.44,4.44,25193,0.0,1.0
2022-09-09,4.45,4.52,4.39,4.48,12913,4.45,4.52,4.39,4.48,12913,0.0,1.0
2022-09-12,4.37,4.49,4.31,4.3127,14145,4.37,4.49,4.31,4.3127,14145,0.0,1.0
2022-09-13,4.42,4.4968,4.31,4.44,13745,4.42,4.4968,4.31,4.44,13745,0.0,1.0
2022-09-14,4.51,4.51,4.33,4.41,14643,4.51,4.51,4.33,4.41,14643,0.0,1.0
2022-09-15,4.65,4.65,4.37,4.37,24342,4.65,4.65,4.37,4.37,24342,0.0,1.0
2022-09-16,4.91,4.91,4.41,4.41,22789,4.91,4.91,4.41,4.41,22789,0.0,1.0
2022-09-19,4.85,4.91,4.3,4.91,66931,4.85,4.91,4.3,4.91,66931,0.0,1.0
2022-09-20,4.72,4.72,4.37,4.7,13914,4.72,4.72,4.37,4.7,13914,0.0,1.0
2022-09-21,4.65,4.79,4.4824,4.645,2970,4.65,4.79,4.4824,4.645,2970,0.0,1.0
2022-09-22,4.6,4.73,4.6,4.73,1805,4.6,4.73,4.6,4.73,1805,0.0,1.0
2022-09-23,4.35,4.53,4.31,4.4162,7787,4.35,4.53,4.31,4.4162,7787,0.0,1.0
2022-09-26,4.18,4.3322,4.18,4.3322,2495,4.18,4.3322,4.18,4.3322,2495,0.0,1.0
2022-09-27,4.15,4.28,4.15,4.2401,6920,4.15,4.28,4.15,4.2401,6920,0.0,1.0
2022-09-28,4.23,4.38,4.15,4.15,15544,4.23,4.38,4.15,4.15,15544,0.0,1.0
2022-09-29,3.91,4.19,3.59,4.0301,24564,3.91,4.19,3.59,4.0301,24564,0.0,1.0
2022-09-30,3.97,4.1,3.91,3.91,4836,3.97,4.1,3.91,3.91,4836,0.0,1.0
2022-10-03,4.0,4.0,3.94,3.94,2627,4.0,4.0,3.94,3.94,2627,0.0,1.0
2022-10-04,3.99,4.092,3.96,4.092,5100,3.99,4.092,3.96,4.092,5100,0.0,1.0
2022-10-05,4.07,4.11,4.07,4.11,1791,4.07,4.11,4.07,4.11,1791,0.0,1.0
2022-10-06,4.08,4.08,4.04,4.04,694,4.08,4.08,4.04,4.04,694,0.0,1.0
2022-10-07,4.02,4.02,4.02,4.02,473,4.02,4.02,4.02,4.02,473,0.0,1.0
2022-10-10,4.0,4.0884,3.9552,3.9552,1653,4.0,4.0884,3.9552,3.9552,1653,0.0,1.0
2022-10-11,4.01,4.16,4.01,4.03,2702,4.01,4.16,4.01,4.03,2702,0.0,1.0
2022-10-12,4.01,4.14,4.01,4.03,1265,4.01,4.14,4.01,4.03,1265,0.0,1.0
2022-10-13,4.09,4.1284,3.94,3.94,976,4.09,4.1284,3.94,3.94,976,0.0,1.0
2022-10-14,4.0,4.01,3.9891,3.9891,2434,4.0,4.01,3.9891,3.9891,2434,0.0,1.0
2022-10-17,4.07,4.15,3.91,4.02,30116,4.07,4.15,3.91,4.02,30116,0.0,1.0
2022-10-18,3.82,4.04,3.81,4.04,10519,3.82,4.04,3.81,4.04,10519,0.0,1.0
2022-10-19,3.7,3.95,3.69,3.95,4594,3.7,3.95,3.69,3.95,4594,0.0,1.0
2022-10-20,3.74,3.8899,3.7301,3.83,5691,3.74,3.8899,3.7301,3.83,5691,0.0,1.0
2022-10-21,3.76,3.8799,3.74,3.81,5790,3.76,3.8799,3.74,3.81,5790,0.0,1.0
2022-10-24,3.89,3.93,3.73,3.75,9095,3.89,3.93,3.73,3.75,9095,0.0,1.0
2022-10-25,3.78,3.92,3.78,3.87,5930,3.78,3.92,3.78,3.87,5930,0.0,1.0
2022-10-26,3.76,3.85,3.75,3.85,1761,3.76,3.85,3.75,3.85,1761,0.0,1.0
2022-10-27,3.8,3.8,3.75,3.75,2428,3.8,3.8,3.75,3.75,2428,0.0,1.0
2022-10-28,3.9,3.91,3.75,3.79,8157,3.9,3.91,3.75,3.79,8157,0.0,1.0
2022-10-31,3.91,4.0,3.88,3.88,3640,3.91,4.0,3.88,3.88,3640,0.0,1.0
2022-11-01,3.85,3.91,3.7501,3.91,4632,3.85,3.91,3.7501,3.91,4632,0.0,1.0
2022-11-02,3.9,3.97,3.68,3.96,11354,3.9,3.97,3.68,3.96,11354,0.0,1.0
2022-11-03,4.01,4.01,3.9,3.9,5098,4.01,4.01,3.9,3.9,5098,0.0,1.0
2022-11-04,4.017,4.19,3.98,3.98,7477,4.017,4.19,3.98,3.98,7477,0.0,1.0
2022-11-07,4.05,4.2,4.05,4.09,8520,4.05,4.2,4.05,4.09,8520,0.0,1.0
2022-11-08,4.1,4.15,4.1,4.15,1483,4.1,4.15,4.1,4.15,1483,0.0,1.0
2022-11-09,4.18,4.28,4.0501,4.2,8979,4.18,4.28,4.0501,4.2,8979,0.0,1.0
2022-11-10,4.15,4.48,4.05,4.26,10069,4.15,4.48,4.05,4.26,10069,0.0,1.0
2022-11-11,4.32,4.4475,4.26,4.26,7863,4.32,4.4475,4.26,4.26,7863,0.0,1.0
2022-11-14,4.16,4.55,4.15,4.55,5987,4.16,4.55,4.15,4.55,5987,0.0,1.0
2022-11-15,4.27,4.45,4.23,4.45,5118,4.27,4.45,4.23,4.45,5118,0.0,1.0
2022-11-16,4.28,4.33,4.15,4.22,6109,4.28,4.33,4.15,4.22,6109,0.0,1.0
2022-11-17,4.25,4.28,4.15,4.185,4841,4.25,4.28,4.15,4.185,4841,0.0,1.0
2022-11-18,4.25,4.34,4.1701,4.34,1967,4.25,4.34,4.1701,4.34,1967,0.0,1.0
2022-11-21,4.39,4.39,4.2644,4.29,9505,4.39,4.39,4.2644,4.29,9505,0.0,1.0
2022-11-22,4.28,4.45,4.28,4.3789,9954,4.28,4.45,4.28,4.3789,9954,0.0,1.0
2022-11-23,4.4,4.42,4.27,4.3289,1963,4.4,4.42,4.27,4.3289,1963,0.0,1.0
2022-11-25,4.4,4.4,4.4,4.4,169,4.4,4.4,4.4,4.4,169,0.0,1.0
2022-11-28,4.4087,4.45,4.38,4.4,3413,4.4087,4.45,4.38,4.4,3413,0.0,1.0
2022-11-29,4.4,4.42,4.385,4.385,739,4.4,4.42,4.385,4.385,739,0.0,1.0
2022-11-30,4.37,4.385,4.37,4.385,836,4.37,4.385,4.37,4.385,836,0.0,1.0
2022-12-01,4.57,4.6,4.3801,4.45,16033,4.57,4.6,4.3801,4.45,16033,0.0,1.0
2022-12-02,4.95,4.955,4.5,4.51,25351,4.95,4.955,4.5,4.51,25351,0.0,1.0
2022-12-05,4.95,5.25,4.95,4.95,20256,4.95,5.25,4.95,4.95,20256,0.0,1.0
2022-12-06,4.7199,4.98,4.57,4.98,31000,4.7199,4.98,4.57,4.98,31000,0.0,1.0
2022-12-07,4.55,4.88,4.53,4.8118,8104,4.55,4.88,4.53,4.8118,8104,0.0,1.0
2022-12-08,4.5499,4.69,4.44,4.54,10007,4.5499,4.69,4.44,4.54,10007,0.0,1.0
2022-12-09,4.64,4.75,4.4793,4.75,1962,4.64,4.75,4.4793,4.75,1962,0.0,1.0
2022-12-12,4.44,4.6399,4.37,4.58,10601,4.44,4.6399,4.37,4.58,10601,0.0,1.0
2022-12-13,4.44,4.67,4.29,4.46,61074,4.44,4.67,4.29,4.46,61074,0.0,1.0
2022-12-14,4.4,4.63,4.1842,4.49,19199,4.4,4.63,4.1842,4.49,19199,0.0,1.0
2022-12-15,4.2,4.54,4.1801,4.3501,13022,4.2,4.54,4.1801,4.3501,13022,0.0,1.0
2022-12-16,3.91,4.22,3.91,4.22,13942,3.91,4.22,3.91,4.22,13942,0.0,1.0
2022-12-19,4.03,4.1447,3.8,3.85,7900,4.03,4.1447,3.8,3.85,7900,0.0,1.0
2022-12-20,4.16,4.39,3.94,3.94,9453,4.16,4.39,3.94,3.94,9453,0.0,1.0
2022-12-21,4.2966,4.2966,4.09,4.09,867,4.2966,4.2966,4.09,4.09,867,0.0,1.0
2022-12-22,4.0,4.245,4.0,4.245,5749,4.0,4.245,4.0,4.245,5749,0.0,1.0
2022-12-23,4.04,4.0401,4.02,4.02,1018,4.04,4.0401,4.02,4.02,1018,0.0,1.0
2022-12-27,4.01,4.105,4.0,4.03,2848,4.01,4.105,4.0,4.03,2848,0.0,1.0
2022-12-28,4.02,4.06,4.02,4.06,906,4.02,4.06,4.02,4.06,906,0.0,1.0
2022-12-29,4.187,4.2076,4.0326,4.2076,9134,4.187,4.2076,4.0326,4.2076,9134,0.0,1.0
2022-12-30,4.25,4.27,4.0591,4.165,8175,4.25,4.27,4.0591,4.165,8175,0.0,1.0
2023-01-03,3.96,4.3181,3.96,4.3181,44786,3.96,4.3181,3.96,4.3181,44786,0.0,1.0
2023-01-04,3.99,4.13,3.91,4.13,11846,3.99,4.13,3.91,4.13,11846,0.0,1.0
2023-01-05,3.88,4.03,3.85,4.03,12546,3.88,4.03,3.85,4.03,12546,0.0,1.0
2023-01-06,3.88,3.9,3.8477,3.867,3212,3.88,3.9,3.8477,3.867,3212,0.0,1.0
2023-01-09,3.84,3.8899,3.8,3.88,20330,3.84,3.8899,3.8,3.88,20330,0.0,1.0
2023-01-10,3.97,3.97,3.88,3.88,2722,3.97,3.97,3.88,3.88,2722,0.0,1.0
2023-01-11,4.03,4.03,3.87,3.87,2870,4.03,4.03,3.87,3.87,2870,0.0,1.0
2023-01-12,4.02,4.04,3.9056,3.9056,1634,4.02,4.04,3.9056,3.9056,1634,0.0,1.0
2023-01-13,4.05,4.05,3.952,3.952,1615,4.05,4.05,3.952,3.952,1615,0.0,1.0
2023-01-17,4.08,4.1299,3.96,4.1299,5011,4.08,4.1299,3.96,4.1299,5011,0.0,1.0
2023-01-18,4.12,4.15,4.01,4.14,6405,4.12,4.15,4.01,4.14,6405,0.0,1.0
2023-01-19,4.04,4.1198,4.0,4.1198,1993,4.04,4.1198,4.0,4.1198,1993,0.0,1.0
2023-01-20,4.06,4.06,3.9302,3.9627,10138,4.06,4.06,3.9302,3.9627,10138,0.0,1.0
2023-01-23,4.0813,4.153,4.04,4.07,6647,4.0813,4.153,4.04,4.07,6647,0.0,1.0
2023-01-24,4.15,4.17,4.11,4.12,3450,4.15,4.17,4.11,4.12,3450,0.0,1.0
2023-01-25,4.21,4.21,4.15,4.15,3406,4.21,4.21,4.15,4.15,3406,0.0,1.0
2023-01-26,4.204,4.204,4.16,4.19,824,4.204,4.204,4.16,4.19,824,0.0,1.0
2023-01-27,4.16,4.2273,4.15,4.2138,6952,4.16,4.2273,4.15,4.2138,6952,0.0,1.0
2023-01-30,4.16,4.24,4.155,4.23,6028,4.16,4.24,4.155,4.23,6028,0.0,1.0
2023-01-31,4.22,4.2437,4.2,4.2,4766,4.22,4.2437,4.2,4.2,4766,0.0,1.0
2023-02-01,4.44,4.62,4.205,4.27,30873,4.44,4.62,4.205,4.27,30873,0.0,1.0
2023-02-02,4.78,4.94,4.2484,4.2968,36688,4.78,4.94,4.2484,4.2968,36688,0.0,1.0
2023-02-03,4.88,5.1,4.69,4.84,22777,4.88,5.1,4.69,4.84,22777,0.0,1.0
2023-02-06,4.86,5.0,4.82,4.98,15263,4.86,5.0,4.82,4.98,15263,0.0,1.0
2023-02-07,4.88,4.948,4.8049,4.82,2794,4.88,4.948,4.8049,4.82,2794,0.0,1.0
2023-02-08,4.81,4.97,4.81,4.87,4183,4.81,4.97,4.81,4.87,4183,0.0,1.0
2023-02-09,4.79,4.8768,4.79,4.8768,675,4.79,4.8768,4.79,4.8768,675,0.0,1.0
2023-02-10,4.96,4.96,4.7676,4.8,4791,4.96,4.96,4.7676,4.8,4791,0.0,1.0
2023-02-13,4.89,4.9,4.7967,4.84,1254,4.89,4.9,4.7967,4.84,1254,0.0,1.0
2023-02-14,4.815,4.88,4.76,4.88,7755,4.815,4.88,4.76,4.88,7755,0.0,1.0
2023-02-15,4.3601,4.8106,4.35,4.77,35691,4.3601,4.8106,4.35,4.77,35691,0.0,1.0
2023-02-16,4.93,5.4,4.335,4.37,134775,4.93,5.4,4.335,4.37,134775,0.0,1.0
2023-02-17,4.35,5.23,4.27,5.15,116318,4.35,5.23,4.27,5.15,116318,0.0,1.0
2023-02-21,4.8,4.82,4.27,4.33,29439,4.8,4.82,4.27,4.33,29439,0.0,1.0
2023-02-22,4.91,4.98,4.7027,4.71,11854,4.91,4.98,4.7027,4.71,11854,0.0,1.0
2023-02-23,5.25,5.31,4.96,4.96,27530,5.25,5.31,4.96,4.96,27530,0.0,1.0
2023-02-24,5.4101,5.85,5.08,5.08,42593,5.4101,5.85,5.08,5.08,42593,0.0,1.0
2023-02-27,5.8724,6.06,5.43,5.43,46839,5.8724,6.06,5.43,5.43,46839,0.0,1.0
2023-02-28,6.44,6.47,5.7692,5.87,64010,6.44,6.47,5.7692,5.87,64010,0.0,1.0
2023-03-01,5.3,6.9399,5.11,6.44,113167,5.3,6.9399,5.11,6.44,113167,0.0,1.0
2023-03-02,4.54,5.42,4.5,5.24,89041,4.54,5.42,4.5,5.24,89041,0.0,1.0
2023-03-03,5.27,5.59,4.5,4.5,104620,5.27,5.59,4.5,4.5,104620,0.0,1.0
2023-03-06,5.36,5.46,5.27,5.46,12262,5.36,5.46,5.27,5.46,12262,0.0,1.0
2023-03-07,5.35,5.6405,5.34,5.42,18039,5.35,5.6405,5.34,5.42,18039,0.0,1.0
2023-03-08,5.36,5.3937,5.25,5.27,3151,5.36,5.3937,5.25,5.27,3151,0.0,1.0
2023-03-09,5.41,5.49,5.2118,5.2118,10527,5.41,5.49,5.2118,5.2118,10527,0.0,1.0
2023-03-10,5.4077,5.54,5.4077,5.48,6322,5.4077,5.54,5.4077,5.48,6322,0.0,1.0
2023-03-13,5.53,5.53,5.15,5.38,15330,5.53,5.53,5.15,5.38,15330,0.0,1.0
2023-03-14,5.41,5.51,5.39,5.46,5058,5.41,5.51,5.39,5.46,5058,0.0,1.0
2023-03-15,5.31,5.62,5.0901,5.0901,15826,5.31,5.62,5.0901,5.0901,15826,0.0,1.0
2023-03-16,5.12,5.57,5.12,5.38,3990,5.12,5.57,5.12,5.38,3990,0.0,1.0
2023-03-17,5.05,5.55,5.03,5.14,25557,5.05,5.55,5.03,5.14,25557,0.0,1.0
2023-03-20,5.3,5.3,5.03,5.05,11787,5.3,5.3,5.03,5.05,11787,0.0,1.0
2023-03-21,5.43,5.47,5.315,5.425,3740,5.43,5.47,5.315,5.425,3740,0.0,1.0
2023-03-22,5.45,5.525,5.29,5.48,9331,5.45,5.525,5.29,5.48,9331,0.0,1.0
2023-03-23,5.2,5.425,5.11,5.2736,13136,5.2,5.425,5.11,5.2736,13136,0.0,1.0
2023-03-24,5.07,5.44,5.0124,5.44,3277,5.07,5.44,5.0124,5.44,3277,0.0,1.0
2023-03-27,5.03,5.2293,5.02,5.2293,1412,5.03,5.2293,5.02,5.2293,1412,0.0,1.0
2023-03-28,4.85,5.22,4.74,5.08,30513,4.85,5.22,4.74,5.08,30513,0.0,1.0
2023-03-29,4.89,4.98,4.8601,4.92,3557,4.89,4.98,4.8601,4.92,3557,0.0,1.0
2023-03-30,4.9,5.03,4.9,5.0,5124,4.9,5.03,4.9,5.0,5124,0.0,1.0
2023-03-31,5.07,5.07,4.95,4.95,4775,5.07,5.07,4.95,4.95,4775,0.0,1.0
2023-04-03,4.83,5.03,4.56,5.0,88709,4.83,5.03,4.56,5.0,88709,0.0,1.0
2023-04-04,4.71,4.84,4.5212,4.69,34862,4.71,4.84,4.5212,4.69,34862,0.0,1.0
2023-04-05,4.53,4.71,4.5,4.68,12062,4.53,4.71,4.5,4.68,12062,0.0,1.0
2023-04-06,4.69,4.71,4.52,4.52,4925,4.69,4.71,4.52,4.52,4925,0.0,1.0
2023-04-10,4.64,4.6999,4.545,4.5833,12637,4.64,4.6999,4.545,4.5833,12637,0.0,1.0
2023-04-11,4.69,4.7,4.52,4.58,22808,4.69,4.7,4.52,4.58,22808,0.0,1.0
2023-04-12,4.59,4.74,4.51,4.69,10701,4.59,4.74,4.51,4.69,10701,0.0,1.0
2023-04-13,4.58,4.59,4.52,4.59,5160,4.58,4.59,4.52,4.59,5160,0.0,1.0
2023-04-14,4.64,4.655,4.52,4.57,8106,4.64,4.655,4.52,4.57,8106,0.0,1.0
2023-04-17,4.5,4.615,4.5,4.6,9336,4.5,4.615,4.5,4.6,9336,0.0,1.0
2023-04-18,4.51,4.59,4.5,4.5,4060,4.51,4.59,4.5,4.5,4060,0.0,1.0
2023-04-19,4.48,4.58,4.417,4.58,6443,4.48,4.58,4.417,4.58,6443,0.0,1.0
2023-04-20,4.48,4.59,4.35,4.46,7748,4.48,4.59,4.35,4.46,7748,0.0,1.0
2023-04-21,4.49,4.49,4.48,4.49,1477,4.49,4.49,4.48,4.49,1477,0.0,1.0
2023-04-24,4.41,4.5542,4.41,4.52,6186,4.41,4.5542,4.41,4.52,6186,0.0,1.0
2023-04-25,4.36,4.485,4.345,4.485,3976,4.36,4.485,4.345,4.485,3976,0.0,1.0
2023-04-26,4.37,4.37,4.3,4.33,3878,4.37,4.37,4.3,4.33,3878,0.0,1.0
2023-04-27,4.38,4.44,4.29,4.29,4317,4.38,4.44,4.29,4.29,4317,0.0,1.0
2023-04-28,4.38,4.82,4.38,4.82,7437,4.38,4.82,4.38,4.82,7437,0.0,1.0
2023-05-01,4.4,4.53,4.4,4.53,19600,4.4,4.53,4.4,4.53,19600,0.0,1.0
2023-05-02,4.39,4.43,4.31,4.43,3835,4.39,4.43,4.31,4.43,3835,0.0,1.0
2023-05-03,4.7,5.25,4.39,4.39,80366,4.7,5.25,4.39,4.39,80366,0.0,1.0
2023-05-04,4.68,6.54,4.59,4.77,341436,4.68,6.54,4.59,4.77,341436,0.0,1.0
2023-05-05,4.35,4.725,4.35,4.64,34221,4.35,4.725,4.35,4.64,34221,0.0,1.0
2023-05-08,4.33,4.64,4.3,4.35,22489,4.33,4.64,4.3,4.35,22489,0.0,1.0
2023-05-09,4.39,4.5,4.2458,4.44,11369,4.39,4.5,4.2458,4.44,11369,0.0,1.0
2023-05-10,4.73,4.89,4.4,4.4001,54313,4.73,4.89,4.4,4.4001,54313,0.0,1.0
2023-05-11,4.7329,4.74,4.71,4.71,2631,4.7329,4.74,4.71,4.71,2631,0.0,1.0
2023-05-12,4.78,4.8197,4.63,4.64,4593,4.78,4.8197,4.63,4.64,4593,0.0,1.0
2023-05-15,4.2,4.54,4.2,4.54,43621,4.2,4.54,4.2,4.54,43621,0.0,1.0
2023-05-16,4.2,4.29,4.2,4.25,6258,4.2,4.29,4.2,4.25,6258,0.0,1.0
2023-05-17,4.15,4.3,4.07,4.11,24481,4.15,4.3,4.07,4.11,24481,0.0,1.0
2023-05-18,4.18,4.24,4.07,4.07,5747,4.18,4.24,4.07,4.07,5747,0.0,1.0
2023-05-19,4.13,4.2543,4.13,4.195,1531,4.13,4.2543,4.13,4.195,1531,0.0,1.0
2023-05-22,4.13,4.31,4.13,4.31,3339,4.13,4.31,4.13,4.31,3339,0.0,1.0
2023-05-23,4.1105,4.3,4.1105,4.12,9794,4.1105,4.3,4.1105,4.12,9794,0.0,1.0
2023-05-24,4.12,4.25,4.12,4.25,2957,4.12,4.25,4.12,4.25,2957,0.0,1.0
2023-05-25,4.11,4.26,4.1,4.26,1326,4.11,4.26,4.1,4.26,1326,0.0,1.0
2023-05-26,4.1,4.25,4.1,4.12,2882,4.1,4.25,4.1,4.12,2882,0.0,1.0
2023-05-30,3.88,4.1284,3.76,4.1284,45572,3.88,4.1284,3.76,4.1284,45572,0.0,1.0
2023-05-31,3.77,3.85,3.77,3.85,5483,3.77,3.85,3.77,3.85,5483,0.0,1.0
2023-06-01,3.75,4.0003,3.75,3.77,28581,3.75,4.0003,3.75,3.77,28581,0.0,1.0
2023-06-02,3.73,3.86,3.64,3.86,30405,3.73,3.86,3.64,3.86,30405,0.0,1.0
2023-06-05,3.51,3.74,3.47,3.725,30583,3.51,3.74,3.47,3.725,30583,0.0,1.0
2023-06-06,3.53,3.58,3.48,3.48,12744,3.53,3.58,3.48,3.48,12744,0.0,1.0
2023-06-07,3.72,3.7434,3.5,3.5681,17201,3.72,3.7434,3.5,3.5681,17201,0.0,1.0
2023-06-08,3.63,3.7395,3.56,3.72,4872,3.63,3.7395,3.56,3.72,4872,0.0,1.0
2023-06-09,4.0,4.055,3.57,3.57,32258,4.0,4.055,3.57,3.57,32258,0.0,1.0
2023-06-12,4.025,4.3091,3.98,3.98,26882,4.025,4.3091,3.98,3.98,26882,0.0,1.0
2023-06-13,4.05,4.1,3.99,3.99,6841,4.05,4.1,3.99,3.99,6841,0.0,1.0
2023-06-14,3.98,4.1036,3.98,4.1036,11118,3.98,4.1036,3.98,4.1036,11118,0.0,1.0
2023-06-15,4.06,4.185,3.98,3.98,16445,4.06,4.185,3.98,3.98,16445,0.0,1.0
2023-06-16,3.99,4.19,3.9,4.19,8344,3.99,4.19,3.9,4.19,8344,0.0,1.0
2023-06-20,3.93,4.0899,3.92,3.92,7110,3.93,4.0899,3.92,3.92,7110,0.0,1.0
2023-06-21,3.8,3.8999,3.75,3.8778,5717,3.8,3.8999,3.75,3.8778,5717,0.0,1.0
2023-06-22,3.78,3.82,3.75,3.76,1211,3.78,3.82,3.75,3.76,1211,0.0,1.0
2023-06-23,3.76,3.85,3.76,3.85,3422,3.76,3.85,3.76,3.85,3422,0.0,1.0
2023-06-26,3.78,3.89,3.7501,3.83,4441,3.78,3.89,3.7501,3.83,4441,0.0,1.0
2023-06-27,3.8334,3.86,3.7001,3.86,8240,3.8334,3.86,3.7001,3.86,8240,0.0,1.0
2023-06-28,3.82,3.86,3.815,3.83,2988,3.82,3.86,3.815,3.83,2988,0.0,1.0
2023-06-29,4.08,4.08,3.7001,3.72,20338,4.08,4.08,3.7001,3.72,20338,0.0,1.0
2023-06-30,4.19,4.19,4.03,4.05,3804,4.19,4.19,4.03,4.05,3804,0.0,1.0
2023-07-03,4.19,4.19,4.0,4.18,3617,4.19,4.19,4.0,4.18,3617,0.0,1.0
2023-07-05,4.16,4.16,4.05,4.05,2244,4.16,4.16,4.05,4.05,2244,0.0,1.0
2023-07-06,4.2,4.21,4.085,4.13,18863,4.2,4.21,4.085,4.13,18863,0.0,1.0
2023-07-07,4.23,4.23,4.15,4.16,2597,4.23,4.23,4.15,4.16,2597,0.0,1.0
2023-07-10,4.32,4.325,4.2171,4.25,1253,4.32,4.325,4.2171,4.25,1253,0.0,1.0
2023-07-11,4.35,4.43,4.26,4.32,6392,4.35,4.43,4.26,4.32,6392,0.0,1.0
2023-07-12,4.32,4.4,4.26,4.26,5348,4.32,4.4,4.26,4.26,5348,0.0,1.0
2023-07-13,4.31,4.4299,4.24,4.2501,3688,4.31,4.4299,4.24,4.2501,3688,0.0,1.0
2023-07-14,4.43,4.46,4.2708,4.2708,4272,4.43,4.46,4.2708,4.2708,4272,0.0,1.0
2023-07-17,4.48,4.53,4.32,4.51,2383,4.48,4.53,4.32,4.51,2383,0.0,1.0
2023-07-18,4.51,4.51,4.38,4.39,4654,4.51,4.51,4.38,4.39,4654,0.0,1.0
2023-07-19,4.54,4.54,4.4,4.4,3981,4.54,4.54,4.4,4.4,3981,0.0,1.0
2023-07-20,4.57,4.57,4.4,4.48,2040,4.57,4.57,4.4,4.48,2040,0.0,1.0
2023-07-21,4.62,4.62,4.55,4.55,1662,4.62,4.62,4.55,4.55,1662,0.0,1.0
2023-07-24,4.67,4.82,4.58,4.62,3681,4.67,4.82,4.58,4.62,3681,0.0,1.0
2023-07-25,4.79,4.79,4.71,4.71,2209,4.79,4.79,4.71,4.71,2209,0.0,1.0
2023-07-26,4.79,4.8,4.7373,4.79,1859,4.79,4.8,4.7373,4.79,1859,0.0,1.0
2023-07-27,4.88,4.89,4.7415,4.8123,4644,4.88,4.89,4.7415,4.8123,4644,0.0,1.0
2023-07-28,4.89,4.9,4.86,4.897,6430,4.89,4.9,4.86,4.897,6430,0.0,1.0
2023-07-31,4.81,4.95,4.8,4.95,7006,4.81,4.95,4.8,4.95,7006,0.0,1.0
2023-08-01,4.7,4.75,4.59,4.71,3606,4.7,4.75,4.59,4.71,3606,0.0,1.0
2023-08-02,4.69,4.7901,4.2003,4.75,19127,4.69,4.7901,4.2003,4.75,19127,0.0,1.0
2023-08-03,4.54,4.8,4.43,4.55,11084,4.54,4.8,4.43,4.55,11084,0.0,1.0
2023-08-04,4.66,4.7564,4.405,4.46,13192,4.66,4.7564,4.405,4.46,13192,0.0,1.0
2023-08-07,4.42,4.6,4.42,4.5,1568,4.42,4.6,4.42,4.5,1568,0.0,1.0
2023-08-08,4.5,4.72,4.38,4.46,7776,4.5,4.72,4.38,4.46,7776,0.0,1.0
2023-08-09,4.42,4.6,4.31,4.48,8418,4.42,4.6,4.31,4.48,8418,0.0,1.0
2023-08-10,4.37,4.45,4.37,4.45,895,4.37,4.45,4.37,4.45,895,0.0,1.0
2023-08-11,4.42,4.71,4.42,4.56,4507,4.42,4.71,4.42,4.56,4507,0.0,1.0
2023-08-14,4.44,4.69,4.39,4.63,5224,4.44,4.69,4.39,4.63,5224,0.0,1.0
2023-08-15,4.36,4.554,4.36,4.43,3713,4.36,4.554,4.36,4.43,3713,0.0,1.0
2023-08-16,4.31,4.515,4.25,4.38,6661,4.31,4.515,4.25,4.38,6661,0.0,1.0
2023-08-17,4.26,4.41,4.21,4.21,3040,4.26,4.41,4.21,4.21,3040,0.0,1.0
2023-08-18,4.18,4.28,4.11,4.27,5637,4.18,4.28,4.11,4.27,5637,0.0,1.0
2023-08-21,4.2,4.3499,3.85,4.17,24344,4.2,4.3499,3.85,4.17,24344,0.0,1.0
2023-08-22,4.35,4.4701,4.0452,4.0452,34920,4.35,4.4701,4.0452,4.0452,34920,0.0,1.0
2023-08-23,4.43,4.62,4.285,4.34,14592,4.43,4.62,4.285,4.34,14592,0.0,1.0
2023-08-24,4.3912,4.53,4.09,4.53,10344,4.3912,4.53,4.09,4.53,10344,0.0,1.0
2023-08-25,4.38,4.4,4.17,4.3,7306,4.38,4.4,4.17,4.3,7306,0.0,1.0
2023-08-28,4.38,4.38,4.14,4.35,9699,4.38,4.38,4.14,4.35,9699,0.0,1.0
2023-08-29,4.3,4.53,4.2605,4.29,2462,4.3,4.53,4.2605,4.29,2462,0.0,1.0
2023-08-30,4.41,4.41,4.32,4.32,1831,4.41,4.41,4.32,4.32,1831,0.0,1.0
2023-08-31,4.3075,4.37,4.3075,4.34,1605,4.3075,4.37,4.3075,4.34,1605,0.0,1.0
2023-09-01,4.27,4.28,4.27,4.28,1073,4.27,4.28,4.27,4.28,1073,0.0,1.0
2023-09-05,4.23,4.26,4.23,4.26,883,4.23,4.26,4.23,4.26,883,0.0,1.0
2023-09-06,4.3,4.3,4.215,4.3,5019,4.3,4.3,4.215,4.3,5019,0.0,1.0
2023-09-07,4.32,4.32,4.25,4.25,506,4.32,4.32,4.25,4.25,506,0.0,1.0
2023-09-08,4.24,4.34,4.24,4.34,3222,4.24,4.34,4.24,4.34,3222,0.0,1.0
2023-09-11,4.2,4.35,4.2,4.34,4378,4.2,4.35,4.2,4.34,4378,0.0,1.0
2023-09-12,4.22,4.3399,4.2,4.322,7413,4.22,4.3399,4.2,4.322,7413,0.0,1.0
2023-09-13,4.2,4.275,4.2,4.27,2973,4.2,4.275,4.2,4.27,2973,0.0,1.0
2023-09-14,4.28,4.28,4.22,4.28,2137,4.28,4.28,4.22,4.28,2137,0.0,1.0
2023-09-15,4.5,4.5,4.229,4.28,6339,4.5,4.5,4.229,4.28,6339,0.0,1.0
2023-09-18,4.5,4.5,4.33,4.5,5579,4.5,4.5,4.33,4.5,5579,0.0,1.0
2023-09-19,4.66,4.66,4.5,4.5,3919,4.66,4.66,4.5,4.5,3919,0.0,1.0
2023-09-20,4.73,4.83,4.7204,4.75,6616,4.73,4.83,4.7204,4.75,6616,0.0,1.0
2023-09-21,4.76,4.78,4.7216,4.7799,1682,4.76,4.78,4.7216,4.7799,1682,0.0,1.0
2023-09-22,4.78,4.7899,4.69,4.77,2141,4.78,4.7899,4.69,4.77,2141,0.0,1.0
2023-09-25,4.71,4.71,4.51,4.63,5684,4.71,4.71,4.51,4.63,5684,0.0,1.0
2023-09-26,4.7,4.8001,4.7,4.7001,2612,4.7,4.8001,4.7,4.7001,2612,0.0,1.0
2023-09-27,4.7,4.7,4.7,4.7,483,4.7,4.7,4.7,4.7,483,0.0,1.0
2023-09-28,4.7699,4.77,4.76,4.76,1099,4.7699,4.77,4.76,4.76,1099,0.0,1.0
2023-09-29,4.76,4.77,4.63,4.77,1898,4.76,4.77,4.63,4.77,1898,0.0,1.0
2023-10-02,4.8,4.85,4.69,4.69,3464,4.8,4.85,4.69,4.69,3464,0.0,1.0
2023-10-03,4.6101,4.6101,4.6001,4.6001,1995,4.6101,4.6101,4.6001,4.6001,1995,0.0,1.0
2023-10-04,4.735,4.735,4.735,4.735,734,4.735,4.735,4.735,4.735,734,0.0,1.0
2023-10-05,4.56,4.71,4.52,4.6101,15627,4.56,4.71,4.52,4.6101,15627,0.0,1.0
2023-10-06,4.39,4.67,4.39,4.52,4549,4.39,4.67,4.39,4.52,4549,0.0,1.0
2023-10-09,4.42,4.74,4.3,4.3,786,4.42,4.74,4.3,4.3,786,0.0,1.0
2023-10-10,4.49,4.7399,4.3,4.35,3610,4.49,4.7399,4.3,4.35,3610,0.0,1.0
2023-10-11,4.37,4.65,4.32,4.54,52031,4.37,4.65,4.32,4.54,52031,0.0,1.0
2023-10-12,4.35,4.5,4.3279,4.37,2036,4.35,4.5,4.3279,4.37,2036,0.0,1.0
2023-10-13,4.48,4.4899,4.31,4.32,2119,4.48,4.4899,4.31,4.32,2119,0.0,1.0
2023-10-16,4.37,4.49,4.31,4.31,3153,4.37,4.49,4.31,4.31,3153,0.0,1.0
2023-10-17,4.32,4.4999,4.3001,4.3001,4457,4.32,4.4999,4.3001,4.3001,4457,0.0,1.0
2023-10-18,4.5,4.5,4.46,4.49,10471,4.5,4.5,4.46,4.49,10471,0.0,1.0
2023-10-19,4.51,4.5872,4.31,4.31,3363,4.51,4.5872,4.31,4.31,3363,0.0,1.0
2023-10-20,4.4895,4.55,4.33,4.33,2061,4.4895,4.55,4.33,4.33,2061,0.0,1.0
2023-10-23,4.34,4.34,4.3,4.32,2227,4.34,4.34,4.3,4.32,2227,0.0,1.0
2023-10-24,4.3,4.46,4.25,4.46,1227,4.3,4.46,4.25,4.46,1227,0.0,1.0
2023-10-25,4.25,4.4297,4.25,4.29,4664,4.25,4.4297,4.25,4.29,4664,0.0,1.0
2023-10-26,4.27,4.27,4.2,4.2,1247,4.27,4.27,4.2,4.2,1247,0.0,1.0
2023-10-27,4.25,4.25,4.1,4.2,10660,4.25,4.25,4.1,4.2,10660,0.0,1.0
2023-10-30,4.195,4.41,4.1,4.41,1461,4.195,4.41,4.1,4.41,1461,0.0,1.0
2023-10-31,4.0101,4.53,4.0101,4.49,5404,4.0101,4.53,4.0101,4.49,5404,0.0,1.0
2023-11-01,4.39,4.39,4.16,4.36,5746,4.39,4.39,4.16,4.36,5746,0.0,1.0
2023-11-02,4.45,4.45,4.38,4.38,750,4.45,4.45,4.38,4.38,750,0.0,1.0
2023-11-03,4.2211,4.5,4.221,4.3536,12519,4.2211,4.5,4.221,4.3536,12519,0.0,1.0
2023-11-06,4.25,4.41,4.23,4.41,4617,4.25,4.41,4.23,4.41,4617,0.0,1.0
2023-11-07,4.21,4.3829,4.2,4.2,2341,4.21,4.3829,4.2,4.2,2341,0.0,1.0
2023-11-08,4.2,4.2,4.2,4.2,760,4.2,4.2,4.2,4.2,760,0.0,1.0
2023-11-09,4.4,4.4,4.18,4.2301,6671,4.4,4.4,4.18,4.2301,6671,0.0,1.0
2023-11-10,4.1832,4.525,4.09,4.12,46889,4.1832,4.525,4.09,4.12,46889,0.0,1.0
2023-11-13,4.37,4.4399,4.05,4.23,29109,4.37,4.4399,4.05,4.23,29109,0.0,1.0
2023-11-14,4.2472,4.39,4.2472,4.34,4835,4.2472,4.39,4.2472,4.34,4835,0.0,1.0
2023-11-15,4.24,4.24,4.15,4.16,1808,4.24,4.24,4.15,4.16,1808,0.0,1.0
2023-11-16,4.2239,4.39,4.21,4.39,7109,4.2239,4.39,4.21,4.39,7109,0.0,1.0
2023-11-17,4.2501,4.43,4.23,4.27,13845,4.2501,4.43,4.23,4.27,13845,0.0,1.0
2023-11-20,4.296,4.36,4.26,4.36,3846,4.296,4.36,4.26,4.36,3846,0.0,1.0
2023-11-21,4.39,4.39,4.26,4.26,2586,4.39,4.39,4.26,4.26,2586,0.0,1.0
2023-11-22,4.35,4.39,4.24,4.24,1379,4.35,4.39,4.24,4.24,1379,0.0,1.0
2023-11-24,4.4,4.4,4.31,4.31,1344,4.4,4.4,4.31,4.31,1344,0.0,1.0
2023-11-27,4.43,4.5497,4.4,4.53,3910,4.43,4.5497,4.4,4.53,3910,0.0,1.0
2023-11-28,4.42,4.4764,4.42,4.42,3495,4.42,4.4764,4.42,4.42,3495,0.0,1.0
2023-11-29,4.42,4.4702,4.42,4.42,1980,4.42,4.4702,4.42,4.42,1980,0.0,1.0
2023-11-30,4.42,4.5,4.42,4.49,1054,4.42,4.5,4.42,4.49,1054,0.0,1.0
2023-12-01,4.4186,4.435,4.3101,4.4201,5526,4.4186,4.435,4.3101,4.4201,5526,0.0,1.0
2023-12-04,4.26,4.49,4.26,4.45,9555,4.26,4.49,4.26,4.45,9555,0.0,1.0
2023-12-05,4.2,4.23,4.2,4.23,10230,4.2,4.23,4.2,4.23,10230,0.0,1.0
2023-12-06,4.11,4.24,4.11,4.16,7819,4.11,4.24,4.11,4.16,7819,0.0,1.0
2023-12-07,4.12,4.12,4.12,4.12,363,4.12,4.12,4.12,4.12,363,0.0,1.0
2023-12-08,4.12,4.35,4.12,4.265,5316,4.12,4.35,4.12,4.265,5316,0.0,1.0
2023-12-11,4.11,4.3513,4.1,4.3513,8138,4.11,4.3513,4.1,4.3513,8138,0.0,1.0
2023-12-12,3.93,4.145,3.8999,4.145,7116,3.93,4.145,3.8999,4.145,7116,0.0,1.0
2023-12-13,3.98,3.98,3.93,3.93,1110,3.98,3.98,3.93,3.93,1110,0.0,1.0
2023-12-14,4.1188,4.1188,4.05,4.05,4721,4.1188,4.1188,4.05,4.05,4721,0.0,1.0
2023-12-15,4.19,4.3999,4.04,4.04,6668,4.19,4.3999,4.04,4.04,6668,0.0,1.0
2023-12-18,4.2,4.39,4.19,4.28,2605,4.2,4.39,4.19,4.28,2605,0.0,1.0
2023-12-19,4.25,4.38,4.16,4.38,3910,4.25,4.38,4.16,4.38,3910,0.0,1.0
2023-12-20,4.36,4.38,4.2901,4.36,5126,4.36,4.38,4.2901,4.36,5126,0.0,1.0
2023-12-21,4.315,4.36,4.27,4.36,2160,4.315,4.36,4.27,4.36,2160,0.0,1.0
2023-12-22,4.3124,4.41,4.3124,4.41,1749,4.3124,4.41,4.3124,4.41,1749,0.0,1.0
2023-12-26,4.37,4.55,4.3,4.43,16341,4.37,4.55,4.3,4.43,16341,0.0,1.0
2023-12-27,4.44,4.73,4.37,4.37,8785,4.44,4.73,4.37,4.37,8785,0.0,1.0
2023-12-28,4.4,4.5999,4.4,4.4278,6075,4.4,4.5999,4.4,4.4278,6075,0.0,1.0
2023-12-29,4.4318,4.4318,4.36,4.36,3020,4.4318,4.4318,4.36,4.36,3020,0.0,1.0
2024-01-02,4.5555,4.56,4.5,4.52,4342,4.5555,4.56,4.5,4.52,4342,0.0,1.0
2024-01-03,4.695,4.695,4.57,4.57,1814,4.695,4.695,4.57,4.57,1814,0.0,1.0
2024-01-04,4.75,4.75,4.66,4.66,3090,4.75,4.75,4.66,4.66,3090,0.0,1.0
2024-01-05,4.48,4.783,4.47,4.783,9034,4.48,4.783,4.47,4.783,9034,0.0,1.0
2024-01-08,4.668,4.668,4.57,4.57,6834,4.668,4.668,4.57,4.57,6834,0.0,1.0
2024-01-09,4.625,4.75,4.625,4.75,2281,4.625,4.75,4.625,4.75,2281,0.0,1.0
2024-01-10,4.7,4.75,4.49,4.75,6229,4.7,4.75,4.49,4.75,6229,0.0,1.0
2024-01-11,4.72,4.75,4.5201,4.73,7200,4.72,4.75,4.5201,4.73,7200,0.0,1.0
2024-01-12,4.75,4.75,4.63,4.71,4078,4.75,4.75,4.63,4.71,4078,0.0,1.0
2024-01-16,4.7577,4.7749,4.65,4.75,2182,4.7577,4.7749,4.65,4.75,2182,0.0,1.0
2024-01-17,4.73,4.75,4.54,4.57,3001,4.73,4.75,4.54,4.57,3001,0.0,1.0
2024-01-18,4.57,4.66,4.55,4.66,16249,4.57,4.66,4.55,4.66,16249,0.0,1.0
2024-01-19,4.7462,4.75,4.65,4.65,2721,4.7462,4.75,4.65,4.65,2721,0.0,1.0
2024-01-22,4.63,4.845,4.63,4.7209,11354,4.63,4.845,4.63,4.7209,11354,0.0,1.0
2024-01-23,4.6303,4.702,4.63,4.702,1952,4.6303,4.702,4.63,4.702,1952,0.0,1.0
2024-01-24,4.7372,4.79,4.64,4.641,7941,4.7372,4.79,4.64,4.641,7941,0.0,1.0
2024-01-25,4.79,4.82,4.7201,4.7201,10319,4.79,4.82,4.7201,4.7201,10319,0.0,1.0
2024-01-26,4.76,4.78,4.76,4.78,2203,4.76,4.78,4.76,4.78,2203,0.0,1.0
2024-01-29,4.84,4.84,4.76,4.76,9277,4.84,4.84,4.76,4.76,9277,0.0,1.0
2024-01-30,4.81,4.8254,4.77,4.77,1799,4.81,4.8254,4.77,4.77,1799,0.0,1.0
2024-01-31,4.78,4.85,4.76,4.76,1685,4.78,4.85,4.76,4.76,1685,0.0,1.0
2024-02-01,4.8101,4.83,4.79,4.79,3699,4.8101,4.83,4.79,4.79,3699,0.0,1.0
2024-02-02,4.82,4.82,4.76,4.76,2211,4.82,4.82,4.76,4.76,2211,0.0,1.0
2024-02-05,4.8001,4.8299,4.791,4.82,7207,4.8001,4.8299,4.791,4.82,7207,0.0,1.0
2024-02-06,4.7943,4.8185,4.76,4.76,3161,4.7943,4.8185,4.76,4.76,3161,0.0,1.0
2024-02-07,4.7684,4.83,4.765,4.83,4228,4.7684,4.83,4.765,4.83,4228,0.0,1.0
2024-02-08,4.81,4.81,4.8,4.81,2728,4.81,4.81,4.8,4.81,2728,0.0,1.0
2024-02-09,4.785,4.81,4.7722,4.81,929,4.785,4.81,4.7722,4.81,929,0.0,1.0
2024-02-12,4.73,4.8198,4.71,4.76,10084,4.73,4.8198,4.71,4.76,10084,0.0,1.0
2024-02-13,4.8,4.81,4.8,4.81,917,4.8,4.81,4.8,4.81,917,0.0,1.0
2024-02-14,4.76,4.7601,4.7377,4.74,4327,4.76,4.7601,4.7377,4.74,4327,0.0,1.0
2024-02-15,4.711,4.711,4.71,4.71,3201,4.711,4.711,4.71,4.71,3201,0.0,1.0
2024-02-16,4.7677,4.8286,4.73,4.798,3439,4.7677,4.8286,4.73,4.798,3439,0.0,1.0
2024-02-20,4.71,4.79,4.71,4.79,1466,4.71,4.79,4.71,4.79,1466,0.0,1.0
2024-02-21,4.75,4.75,4.71,4.73,2778,4.75,4.75,4.71,4.73,2778,0.0,1.0
2024-02-22,4.7155,4.7155,4.656,4.71,2358,4.7155,4.7155,4.656,4.71,2358,0.0,1.0
2024-02-23,4.7,4.73,4.55,4.73,2229,4.7,4.73,4.55,4.73,2229,0.0,1.0
2024-02-26,4.642,4.75,4.632,4.64,1644,4.642,4.75,4.632,4.64,1644,0.0,1.0
2024-02-27,4.68,4.75,4.68,4.68,7834,4.68,4.75,4.68,4.68,7834,0.0,1.0
2024-02-28,4.73,4.74,4.7001,4.72,9527,4.73,4.74,4.7001,4.72,9527,0.0,1.0
2024-02-29,4.7987,4.7999,4.7987,4.7999,1098,4.7987,4.7999,4.7987,4.7999,1098,0.0,1.0
2024-03-01,4.74,4.79,4.6801,4.79,2405,4.74,4.79,4.6801,4.79,2405,0.0,1.0
2024-03-04,4.75,4.8,4.68,4.74,7958,4.75,4.8,4.68,4.74,7958,0.0,1.0
2024-03-05,4.7001,4.71,4.7,4.71,3707,4.7001,4.71,4.7,4.71,3707,0.0,1.0
2024-03-06,4.75,4.75,4.75,4.75,1001,4.75,4.75,4.75,4.75,1001,0.0,1.0
2024-03-07,4.7249,4.74,4.7249,4.74,2755,4.7249,4.74,4.7249,4.74,2755,0.0,1.0
2024-03-08,4.71,4.8,4.71,4.74,1428,4.71,4.8,4.71,4.74,1428,0.0,1.0
2024-03-11,4.63,4.64,4.63,4.64,4803,4.63,4.64,4.63,4.64,4803,0.0,1.0
2024-03-12,4.7,4.7001,4.65,4.65,2840,4.7,4.7001,4.65,4.65,2840,0.0,1.0
2024-03-13,4.66,4.79,4.66,4.72,2054,4.66,4.79,4.66,4.72,2054,0.0,1.0
2024-03-14,4.65,4.7787,4.65,4.66,2044,4.65,4.7787,4.65,4.66,2044,0.0,1.0
2024-03-15,4.67,4.78,4.67,4.72,1954,4.67,4.78,4.67,4.72,1954,0.0,1.0
2024-03-18,4.66,4.74,4.63,4.66,3386,4.66,4.74,4.63,4.66,3386,0.0,1.0
2024-03-19,4.64,4.64,4.64,4.64,995,4.64,4.64,4.64,4.64,995,0.0,1.0
2024-03-20,4.6,4.6301,4.6,4.63,1983,4.6,4.6301,4.6,4.63,1983,0.0,1.0
2024-03-21,4.65,4.65,4.61,4.61,2889,4.65,4.65,4.61,4.61,2889,0.0,1.0
2024-03-22,5.2,5.246,4.71,4.76,40454,5.2,5.246,4.71,4.76,40454,0.0,1.0
2024-03-25,5.15,5.27,5.0501,5.27,9515,5.15,5.27,5.0501,5.27,9515,0.0,1.0
2024-03-26,5.11,5.1313,5.0,5.1294,9287,5.11,5.1313,5.0,5.1294,9287,0.0,1.0
2024-03-27,5.11,5.11,5.0,5.075,7577,5.11,5.11,5.0,5.075,7577,0.0,1.0
2024-03-28,5.09,5.1,5.0,5.1,5081,5.09,5.1,5.0,5.1,5081,0.0,1.0
2024-04-01,5.14,5.15,5.01,5.08,13004,5.14,5.15,5.01,5.08,13004,0.0,1.0
2024-04-02,5.22,5.25,5.01,5.15,7295,5.22,5.25,5.01,5.15,7295,0.0,1.0
2024-04-03,5.25,5.25,5.11,5.22,9578,5.25,5.25,5.11,5.22,9578,0.0,1.0
2024-04-04,5.3,5.3,5.02,5.25,13119,5.3,5.3,5.02,5.25,13119,0.0,1.0
2024-04-05,5.28,5.37,5.27,5.37,12462,5.28,5.37,5.27,5.37,12462,0.0,1.0
2024-04-08,5.4,5.53,5.21,5.21,16604,5.4,5.53,5.21,5.21,16604,0.0,1.0
2024-04-09,5.36,5.52,5.35,5.46,17064,5.36,5.52,5.35,5.46,17064,0.0,1.0
2024-04-10,5.47,5.58,5.22,5.36,10354,5.47,5.58,5.22,5.36,10354,0.0,1.0
2024-04-11,6.29,6.63,5.483,5.5,172253,6.29,6.63,5.483,5.5,172253,0.0,1.0
2024-04-12,6.2237,6.35,6.14,6.35,30353,6.2237,6.35,6.14,6.35,30353,0.0,1.0
2024-04-15,6.44,6.6414,6.3,6.3,74520,6.44,6.6414,6.3,6.3,74520,0.0,1.0
2024-04-16,6.52,6.81,6.3115,6.48,55036,6.52,6.81,6.3115,6.48,55036,0.0,1.0
2024-04-17,6.77,6.77,6.5201,6.6,50418,6.77,6.77,6.5201,6.6,50418,0.0,1.0
2024-04-18,6.8,7.05,6.71,6.81,70761,6.8,7.05,6.71,6.81,70761,0.0,1.0
2024-04-19,7.18,7.2,6.8,6.8,65440,7.18,7.2,6.8,6.8,65440,0.0,1.0
2024-04-22,7.94,8.0,7.19,7.19,95168,7.94,8.0,7.19,7.19,95168,0.0,1.0
2024-04-23,6.28,8.29,6.11,8.29,187174,6.28,8.29,6.11,8.29,187174,0.0,1.0
2024-04-24,6.48,6.71,6.1,6.1,30958,6.48,6.71,6.1,6.1,30958,0.0,1.0
2024-04-25,6.41,6.47,6.1,6.469,28970,6.41,6.47,6.1,6.469,28970,0.0,1.0
2024-04-26,7.13,7.16,6.2813,6.43,29092,7.13,7.16,6.2813,6.43,29092,0.0,1.0
2024-04-29,7.54,7.61,7.08,7.08,48661,7.54,7.61,7.08,7.08,48661,0.0,1.0
2024-04-30,7.3493,7.4884,7.21,7.48,10835,7.3493,7.4884,7.21,7.48,10835,0.0,1.0
2024-05-01,7.39,7.39,6.95,7.13,25058,7.39,7.39,6.95,7.13,25058,0.0,1.0
2024-05-02,7.24,7.48,7.2,7.33,7084,7.24,7.48,7.2,7.33,7084,0.0,1.0
2024-05-03,6.83,7.374,6.75,7.16,21429,6.83,7.374,6.75,7.16,21429,0.0,1.0
2024-05-06,7.22,7.45,6.61,6.75,45942,7.22,7.45,6.61,6.75,45942,0.0,1.0
2024-05-07,7.83,7.87,7.095,7.095,41701,7.83,7.87,7.095,7.095,41701,0.0,1.0
2024-05-08,8.1401,8.29,7.5601,7.8,34618,8.1401,8.29,7.5601,7.8,34618,0.0,1.0
2024-05-09,7.67,8.3,7.5128,8.21,16006,7.67,8.3,7.5128,8.21,16006,0.0,1.0
2024-05-10,8.0,8.058,7.655,7.84,13170,8.0,8.058,7.655,7.84,13170,0.0,1.0
2024-05-13,7.33,8.06,7.25,8.05,40244,7.33,8.06,7.25,8.05,40244,0.0,1.0
2024-05-14,8.54,8.56,7.4,7.4,40347,8.54,8.56,7.4,7.4,40347,0.0,1.0
2024-05-15,7.98,8.48,7.61,7.61,43887,7.98,8.48,7.61,7.61,43887,0.0,1.0
2024-05-16,8.02,8.55,7.835,7.98,25904,8.02,8.55,7.835,7.98,25904,0.0,1.0
2024-05-17,7.71,8.18,7.4,8.01,49681,7.71,8.18,7.4,8.01,49681,0.0,1.0
2024-05-20,6.51,7.6,6.11,7.6,63577,6.51,7.6,6.11,7.6,63577,0.0,1.0
2024-05-21,6.69,6.82,6.2201,6.5,21552,6.69,6.82,6.2201,6.5,21552,0.0,1.0
2024-05-22,6.66,6.66,6.47,6.59,3632,6.66,6.66,6.47,6.59,3632,0.0,1.0
2024-05-23,6.35,6.64,6.2861,6.64,11474,6.35,6.64,6.2861,6.64,11474,0.0,1.0
2024-05-24,6.7,6.78,6.3,6.3,7899,6.7,6.78,6.3,6.3,7899,0.0,1.0
2024-05-28,6.38,6.551,6.1601,6.54,16957,6.38,6.551,6.1601,6.54,16957,0.0,1.0
2024-05-29,6.14,6.314,6.11,6.2601,12861,6.14,6.314,6.11,6.2601,12861,0.0,1.0
2024-05-30,6.1,6.14,6.02,6.1,7382,6.1,6.14,6.02,6.1,7382,0.0,1.0
2024-05-31,6.17,6.18,6.001,6.001,15256,6.17,6.18,6.001,6.001,15256,0.0,1.0
2024-06-03,6.17,6.18,5.91,6.18,36339,6.17,6.18,5.91,6.18,36339,0.0,1.0
2024-06-04,6.13,6.15,6.05,6.1,6954,6.13,6.15,6.05,6.1,6954,0.0,1.0
2024-06-05,6.17,6.17,6.09,6.13,3974,6.17,6.17,6.09,6.13,3974,0.0,1.0
2024-06-06,6.14,6.1496,5.9,6.04,20159,6.14,6.1496,5.9,6.04,20159,0.0,1.0
2024-06-07,6.0,6.159,5.9,6.0001,15895,6.0,6.159,5.9,6.0001,15895,0.0,1.0
2024-06-10,6.09,6.09,5.91,5.99,5634,6.09,6.09,5.91,5.99,5634,0.0,1.0
2024-06-11,6.11,6.15,5.98,6.15,3987,6.11,6.15,5.98,6.15,3987,0.0,1.0
2024-06-12,6.32,6.48,6.005,6.11,50004,6.32,6.48,6.005,6.11,50004,0.0,1.0
2024-06-13,6.58,6.59,6.3,6.3,7335,6.58,6.59,6.3,6.3,7335,0.0,1.0
2024-06-14,6.57,6.834,6.374,6.44,30812,6.57,6.834,6.374,6.44,30812,0.0,1.0
2024-06-17,6.41,6.9406,6.29,6.6,26711,6.41,6.9406,6.29,6.6,26711,0.0,1.0
2024-06-18,6.32,6.56,6.14,6.45,6036,6.32,6.56,6.14,6.45,6036,0.0,1.0
2024-06-20,6.22,6.39,6.19,6.21,19633,6.22,6.39,6.19,6.21,19633,0.0,1.0
2024-06-21,6.35,6.6314,6.26,6.62,9765,6.35,6.6314,6.26,6.62,9765,0.0,1.0
2024-06-24,6.39,6.5,6.39,6.4,4279,6.39,6.5,6.39,6.4,4279,0.0,1.0
2024-06-25,6.4,6.4,6.27,6.27,2569,6.4,6.4,6.27,6.27,2569,0.0,1.0
2024-06-26,6.26,6.34,6.23,6.3111,4941,6.26,6.34,6.23,6.3111,4941,0.0,1.0
2024-06-27,6.58,6.65,6.37,6.37,2975,6.58,6.65,6.37,6.37,2975,0.0,1.0
2024-06-28,6.37,6.42,6.37,6.42,5920,6.37,6.42,6.37,6.42,5920,0.0,1.0
2024-07-01,6.2156,6.47,6.2001,6.2488,3336,6.2156,6.47,6.2001,6.2488,3336,0.0,1.0
2024-07-02,6.26,6.42,6.25,6.2742,1706,6.26,6.42,6.25,6.2742,1706,0.0,1.0
2024-07-03,6.28,6.585,6.28,6.58,3303,6.28,6.585,6.28,6.58,3303,0.0,1.0
2024-07-05,6.29,6.3531,6.23,6.2652,2712,6.29,6.3531,6.23,6.2652,2712,0.0,1.0
2024-07-08,6.31,6.48,6.31,6.48,3204,6.31,6.48,6.31,6.48,3204,0.0,1.0
2024-07-09,6.35,6.515,6.35,6.42,3887,6.35,6.515,6.35,6.42,3887,0.0,1.0
2024-07-10,6.37,6.5799,6.23,6.34,13855,6.37,6.5799,6.23,6.34,13855,0.0,1.0
2024-07-11,6.29,6.39,6.26,6.3092,3435,6.29,6.39,6.26,6.3092,3435,0.0,1.0
2024-07-12,6.42,6.6,6.29,6.38,1842,6.42,6.6,6.29,6.38,1842,0.0,1.0
2024-07-15,6.32,6.49,6.3,6.49,19326,6.32,6.49,6.3,6.49,19326,0.0,1.0
2024-07-16,6.3201,6.3728,6.3201,6.3728,451,6.3201,6.3728,6.3201,6.3728,451,0.0,1.0
2024-07-17,6.49,6.5339,6.28,6.5339,2685,6.49,6.5339,6.28,6.5339,2685,0.0,1.0
2024-07-18,6.34,6.5606,6.3044,6.51,4428,6.34,6.5606,6.3044,6.51,4428,0.0,1.0
2024-07-19,6.34,6.55,6.34,6.55,709,6.34,6.55,6.34,6.55,709,0.0,1.0
2024-07-22,6.31,6.5,6.26,6.435,9073,6.31,6.5,6.26,6.435,9073,0.0,1.0
2024-07-23,6.5,6.5,6.228,6.31,3665,6.5,6.5,6.228,6.31,3665,0.0,1.0
2024-07-24,6.375,6.55,6.2395,6.2526,11769,6.375,6.55,6.2395,6.2526,11769,0.0,1.0
2024-07-25,6.33,6.58,6.2,6.56,3352,6.33,6.58,6.2,6.56,3352,0.0,1.0
2024-07-26,6.32,6.57,6.3,6.3,3008,6.32,6.57,6.3,6.3,3008,0.0,1.0
2024-07-29,6.37,6.5,6.35,6.35,4720,6.37,6.5,6.35,6.35,4720,0.0,1.0
2024-07-30,6.45,6.5,6.3273,6.435,1126,6.45,6.5,6.3273,6.435,1126,0.0,1.0
2024-07-31,6.35,6.59,6.35,6.55,6476,6.35,6.59,6.35,6.55,6476,0.0,1.0
2024-08-01,6.35,6.428,6.32,6.32,9003,6.35,6.428,6.32,6.32,9003,0.0,1.0
2024-08-02,6.32,6.5,6.3,6.45,9759,6.32,6.5,6.3,6.45,9759,0.0,1.0
2024-08-05,6.27,6.51,6.15,6.39,21616,6.27,6.51,6.15,6.39,21616,0.0,1.0
2024-08-06,6.29,6.48,6.27,6.27,13620,6.29,6.48,6.27,6.27,13620,0.0,1.0
2024-08-07,6.35,6.35,6.35,6.35,838,6.35,6.35,6.35,6.35,838,0.0,1.0
2024-08-08,6.425,6.4736,6.34,6.3499,3558,6.425,6.4736,6.34,6.3499,3558,0.0,1.0
2024-08-09,6.48,6.5,6.4028,6.5,6307,6.48,6.5,6.4028,6.5,6307,0.0,1.0
2024-08-12,6.86,7.58,6.5801,6.7,42008,6.86,7.58,6.5801,6.7,42008,0.0,1.0
2024-08-13,7.01,7.2,6.8397,7.02,5751,7.01,7.2,6.8397,7.02,5751,0.0,1.0
2024-08-14,7.03,7.21,6.985,7.0,12344,7.03,7.21,6.985,7.0,12344,0.0,1.0
2024-08-15,7.12,7.43,7.07,7.18,16926,7.12,7.43,7.07,7.18,16926,0.0,1.0
2024-08-16,7.03,7.285,7.0024,7.285,7296,7.03,7.285,7.0024,7.285,7296,0.0,1.0
2024-08-19,7.1,7.25,6.9,7.19,19822,7.1,7.25,6.9,7.19,19822,0.0,1.0
2024-08-20,6.71,7.33,6.71,7.0301,47007,6.71,7.33,6.71,7.0301,47007,0.0,1.0
2024-08-21,6.95,7.26,6.8,6.8,17377,6.95,7.26,6.8,6.8,17377,0.0,1.0
2024-08-22,6.98,7.36,6.92,7.36,5497,6.98,7.36,6.92,7.36,5497,0.0,1.0
2024-08-23,7.08,7.2,7.0,7.2,5582,7.08,7.2,7.0,7.2,5582,0.0,1.0
2024-08-26,7.12,7.22,6.96,6.96,9409,7.12,7.22,6.96,6.96,9409,0.0,1.0
2024-08-27,7.11,7.2022,7.11,7.1534,8775,7.11,7.2022,7.11,7.1534,8775,0.0,1.0
2024-08-28,7.05,7.18,7.0,7.18,4532,7.05,7.18,7.0,7.18,4532,0.0,1.0
2024-08-29,7.12,7.12,6.95,7.1,5195,7.12,7.12,6.95,7.1,5195,0.0,1.0
2024-08-30,7.02,7.29,6.91,7.12,12797,7.02,7.29,6.91,7.12,12797,0.0,1.0
2024-09-03,7.66,7.95,7.27,7.27,56615,7.66,7.95,7.27,7.27,56615,0.0,1.0
2024-09-04,7.5,7.74,7.27,7.67,33938,7.5,7.74,7.27,7.67,33938,0.0,1.0
2024-09-05,7.66,7.79,7.32,7.68,12838,7.66,7.79,7.32,7.68,12838,0.0,1.0
2024-09-06,7.57,7.74,7.39,7.7001,25520,7.57,7.74,7.39,7.7001,25520,0.0,1.0
2024-09-09,7.95,8.0,7.6873,7.7,43881,7.95,8.0,7.6873,7.7,43881,0.0,1.0
2024-09-10,7.77,8.075,7.77,7.92,13490,7.77,8.075,7.77,7.92,13490,0.0,1.0
2024-09-11,7.68,7.8899,7.64,7.73,11752,7.68,7.8899,7.64,7.73,11752,0.0,1.0
2024-09-12,8.09,8.32,7.75,7.75,11264,8.09,8.32,7.75,7.75,11264,0.0,1.0
2024-09-13,8.31,8.31,8.0736,8.21,14980,8.31,8.31,8.0736,8.21,14980,0.0,1.0
2024-09-16,8.6,8.88,8.35,8.48,44159,8.6,8.88,8.35,8.48,44159,0.0,1.0
2024-09-17,8.59,8.99,8.45,8.71,27373,8.59,8.99,8.45,8.71,27373,0.0,1.0
2024-09-18,8.23,8.78,8.23,8.75,36213,8.23,8.78,8.23,8.75,36213,0.0,1.0
2024-09-19,8.23,8.57,8.22,8.5,14460,8.23,8.57,8.22,8.5,14460,0.0,1.0
2024-09-20,8.56,8.76,8.272,8.272,24084,8.56,8.76,8.272,8.272,24084,0.0,1.0
2024-09-23,8.99,9.8681,8.76,8.76,43491,8.99,9.8681,8.76,8.76,43491,0.0,1.0
2024-09-24,9.25,9.39,9.1,9.14,26268,9.25,9.39,9.1,9.14,26268,0.0,1.0
2024-09-25,8.72,9.4,8.5,9.39,29203,8.72,9.4,8.5,9.39,29203,0.0,1.0
2024-09-26,9.29,9.29,8.7575,8.98,35278,9.29,9.29,8.7575,8.98,35278,0.0,1.0
2024-09-27,9.75,9.75,9.0283,9.38,35776,9.75,9.75,9.0283,9.38,35776,0.0,1.0
2024-09-30,9.99,10.0,9.43,9.75,51943,9.99,10.0,9.43,9.75,51943,0.0,1.0
2024-10-01,10.095,10.2228,9.57,9.99,42378,10.095,10.2228,9.57,9.99,42378,0.0,1.0
2024-10-02,10.2,10.24,9.8999,10.13,32324,10.2,10.24,9.8999,10.13,32324,0.0,1.0
2024-10-03,11.16,11.6475,10.0,10.25,30544,11.16,11.6475,10.0,10.25,30544,0.0,1.0
2024-10-04,11.7,12.24,11.1315,11.23,89961,11.7,12.24,11.1315,11.23,89961,0.0,1.0
2024-10-07,12.29,14.48,12.05,12.33,169680,12.29,14.48,12.05,12.33,169680,0.0,1.0
2024-10-08,10.87,12.5699,9.6563,12.56,115103,10.87,12.5699,9.6563,12.56,115103,0.0,1.0
2024-10-09,10.32,11.21,10.225,10.83,31845,10.32,11.21,10.225,10.83,31845,0.0,1.0
2024-10-10,10.07,10.8145,9.98,10.22,46969,10.07,10.8145,9.98,10.22,46969,0.0,1.0
2024-10-11,11.39,11.785,10.0144,10.1,38930,11.39,11.785,10.0144,10.1,38930,0.0,1.0
2024-10-14,11.73,12.18,11.45,11.45,21825,11.73,12.18,11.45,11.45,21825,0.0,1.0
2024-10-15,11.95,12.01,11.34,11.98,22731,11.95,12.01,11.34,11.98,22731,0.0,1.0
2024-10-16,11.97,12.4334,11.71,12.4334,15880,11.97,12.4334,11.71,12.4334,15880,0.0,1.0
2024-10-17,11.51,12.1306,11.45,12.07,21257,11.51,12.1306,11.45,12.07,21257,0.0,1.0
2024-10-18,11.7,11.875,11.39,11.61,22904,11.7,11.875,11.39,11.61,22904,0.0,1.0
2024-10-21,10.81,11.85,10.69,11.73,23909,10.81,11.85,10.69,11.73,23909,0.0,1.0
2024-10-22,11.01,11.34,10.81,10.81,31485,11.01,11.34,10.81,10.81,31485,0.0,1.0
2024-10-23,10.31,11.157,10.3,11.0,33249,10.31,11.157,10.3,11.0,33249,0.0,1.0
2024-10-24,10.05,10.775,10.02,10.64,26232,10.05,10.775,10.02,10.64,26232,0.0,1.0
2024-10-25,10.89,11.67,10.35,10.35,43501,10.89,11.67,10.35,10.35,43501,0.0,1.0
2024-10-28,11.09,11.3,10.7,10.99,28776,11.09,11.3,10.7,10.99,28776,0.0,1.0
2024-10-29,12.155,12.185,10.8338,11.13,22952,12.155,12.185,10.8338,11.13,22952,0.0,1.0
2024-10-30,11.86,12.28,11.5514,12.0,21171,11.86,12.28,11.5514,12.0,21171,0.0,1.0
2024-10-31,11.51,11.97,11.2,11.97,12434,11.51,11.97,11.2,11.97,12434,0.0,1.0
2024-11-01,11.53,11.65,11.2,11.48,9165,11.53,11.65,11.2,11.48,9165,0.0,1.0
2024-11-04,11.22,11.78,11.0,11.39,28044,11.22,11.78,11.0,11.39,28044,0.0,1.0
2024-11-05,10.75,11.626,10.75,11.25,20441,10.75,11.626,10.75,11.25,20441,0.0,1.0
2024-11-06,9.73,11.06,9.73,10.7,47335,9.73,11.06,9.73,10.7,47335,0.0,1.0
2024-11-07,9.61,10.0523,9.27,9.68,55504,9.61,10.0523,9.27,9.68,55504,0.0,1.0
2024-11-08,9.87,10.0405,9.5565,9.71,25663,9.87,10.0405,9.5565,9.71,25663,0.0,1.0
2024-11-11,9.22,9.35,7.59,9.31,77120,9.22,9.35,7.59,9.31,77120,0.0,1.0
2024-11-12,9.07,9.28,8.894,9.03,21376,9.07,9.28,8.894,9.03,21376,0.0,1.0
2024-11-13,9.04,9.53,8.7,9.15,47137,9.04,9.53,8.7,9.15,47137,0.0,1.0
2024-11-14,8.84,9.16,8.84,9.03,12565,8.84,9.16,8.84,9.03,12565,0.0,1.0
2024-11-15,8.95,8.99,8.79,8.79,6960,8.95,8.99,8.79,8.79,6960,0.0,1.0
2024-11-18,8.52,8.84,8.25,8.84,82840,8.52,8.84,8.25,8.84,82840,0.0,1.0
2024-11-19,9.36,9.48,8.41,8.43,19214,9.36,9.48,8.41,8.43,19214,0.0,1.0
2024-11-20,9.47,9.48,9.11,9.2096,12943,9.47,9.48,9.11,9.2096,12943,0.0,1.0
2024-11-21,9.64,9.8053,9.0782,9.255,15937,9.64,9.8053,9.0782,9.255,15937,0.0,1.0
2024-11-22,9.05,9.79,9.05,9.79,8385,9.05,9.79,9.05,9.79,8385,0.0,1.0
2024-11-25,9.27,9.62,8.8001,9.05,19439,9.27,9.62,8.8001,9.05,19439,0.0,1.0
2024-11-26,8.53,9.075,8.44,9.07,18087,8.53,9.075,8.44,9.07,18087,0.0,1.0
2024-11-27,8.36,8.64,8.25,8.55,9189,8.36,8.64,8.25,8.55,9189,0.0,1.0
2024-11-29,8.16,8.46,8.16,8.46,5653,8.16,8.46,8.16,8.46,5653,0.0,1.0
2024-12-02,8.43,9.2,8.05,8.05,36267,8.43,9.2,8.05,8.05,36267,0.0,1.0
2024-12-03,8.7,8.725,8.47,8.47,3042,8.7,8.725,8.47,8.47,3042,0.0,1.0
2024-12-04,9.19,9.25,8.5369,8.5523,24441,9.19,9.25,8.5369,8.5523,24441,0.0,1.0
2024-12-05,8.87,8.8814,8.5801,8.83,7762,8.87,8.8814,8.5801,8.83,7762,0.0,1.0
2024-12-06,8.7,9.01,8.52,8.935,17070,8.7,9.01,8.52,8.935,17070,0.0,1.0
2024-12-09,8.82,9.04,8.41,8.56,39835,8.82,9.04,8.41,8.56,39835,0.0,1.0
2024-12-10,8.63,9.15,8.4624,8.6591,8685,8.63,9.15,8.4624,8.6591,8685,0.0,1.0
2024-12-11,8.89,9.19,8.44,8.54,7032,8.89,9.19,8.44,8.54,7032,0.0,1.0
2024-12-12,8.52,9.0444,8.4,8.4,30743,8.52,9.0444,8.4,8.4,30743,0.0,1.0
2024-12-13,8.4,8.6758,8.4,8.46,3200,8.4,8.6758,8.4,8.46,3200,0.0,1.0
2024-12-16,7.79,8.39,7.63,8.39,41260,7.79,8.39,7.63,8.39,41260,0.0,1.0
2024-12-17,7.97,8.1,7.82,7.98,6937,7.97,8.1,7.82,7.98,6937,0.0,1.0
2024-12-18,8.11,8.27,7.6,8.02,35777,8.11,8.27,7.6,8.02,35777,0.0,1.0
2024-12-19,8.19,8.21,7.79,8.0,10288,8.19,8.21,7.79,8.0,10288,0.0,1.0
2024-12-20,8.19,8.3594,7.98,8.085,44185,8.19,8.3594,7.98,8.085,44185,0.0,1.0
2024-12-23,8.02,8.35,8.0,8.02,9596,8.02,8.35,8.0,8.02,9596,0.0,1.0
2024-12-24,7.98,7.98,7.98,7.98,1902,7.98,7.98,7.98,7.98,1902,0.0,1.0
2024-12-26,8.01,8.0699,7.9,7.95,12530,8.01,8.0699,7.9,7.95,12530,0.0,1.0
2024-12-27,7.82,8.0098,7.6728,8.0098,11842,7.82,8.0098,7.6728,8.0098,11842,0.0,1.0
2024-12-30,8.03,8.101,7.6208,7.93,24822,8.03,8.101,7.6208,7.93,24822,0.0,1.0
2024-12-31,8.08,8.45,7.76,7.8,21877,8.08,8.45,7.76,7.8,21877,0.0,1.0
2025-01-02,8.2,8.59,8.03,8.03,5312,8.2,8.59,8.03,8.03,5312,0.0,1.0
2025-01-03,8.35,8.83,8.0629,8.12,18669,8.35,8.83,8.0629,8.12,18669,0.0,1.0
2025-01-06,8.06,8.6,8.06,8.38,14446,8.06,8.6,8.06,8.38,14446,0.0,1.0
2025-01-07,8.29,8.37,8.06,8.37,4195,8.29,8.37,8.06,8.37,4195,0.0,1.0
2025-01-08,8.04,8.6059,8.04,8.12,7507,8.04,8.6059,8.04,8.12,7507,0.0,1.0
2025-01-10,8.1,8.1589,7.86,7.98,11762,8.1,8.1589,7.86,7.98,11762,0.0,1.0
2025-01-13,7.85,8.46,7.802,8.06,28550,7.85,8.46,7.802,8.06,28550,0.0,1.0
2025-01-14,7.95,8.19,7.796122,7.97,4394,7.95,8.19,7.796122,7.97,4394,0.0,1.0
2025-01-15,7.91,8.2,7.88,7.88,5570,7.91,8.2,7.88,7.88,5570,0.0,1.0
2025-01-16,7.93,8.22,7.89,7.89,5873,7.93,8.22,7.89,7.89,5873,0.0,1.0
2025-01-17,8.42,8.49,7.7,7.75,21176,8.42,8.49,7.7,7.75,21176,0.0,1.0
2025-01-21,8.29,8.76,8.16,8.17,18918,8.29,8.76,8.16,8.17,18918,0.0,1.0
2025-01-22,8.29,8.95,7.81,8.25,26120,8.29,8.95,7.81,8.25,26120,0.0,1.0
2025-01-23,8.3,8.5801,8.22,8.25,13522,8.3,8.5801,8.22,8.25,13522,0.0,1.0
2025-01-24,8.27,8.4415,8.26,8.29,27784,8.27,8.4415,8.26,8.29,27784,0.0,1.0
2025-01-27,8.27,8.67,7.88,8.02,19106,8.27,8.67,7.88,8.02,19106,0.0,1.0
2025-01-28,8.36,8.65,8.25,8.25,7867,8.36,8.65,8.25,8.25,7867,0.0,1.0
2025-01-29,8.53,8.7,8.3186,8.35,7937,8.53,8.7,8.3186,8.35,7937,0.0,1.0
2025-01-30,8.58,9.0,8.39,8.39,25734,8.58,9.0,8.39,8.39,25734,0.0,1.0
2025-01-31,8.48,8.54,8.12,8.48,2450,8.48,8.54,8.12,8.48,2450,0.0,1.0
2025-02-03,8.0588,8.45,8.0588,8.29,7231,8.0588,8.45,8.0588,8.29,7231,0.0,1.0
2025-02-04,8.17,8.68,7.91,8.1,32520,8.17,8.68,7.91,8.1,32520,0.0,1.0
2025-02-05,8.33,8.44,8.09,8.09,9994,8.33,8.44,8.09,8.09,9994,0.0,1.0
2025-02-06,8.4,8.4,8.2614,8.4,17594,8.4,8.4,8.2614,8.4,17594,0.0,1.0
2025-02-07,8.14,8.43,8.05,8.28,6629,8.14,8.43,8.05,8.28,6629,0.0,1.0
2025-02-10,8.18,8.55,7.98,8.01,18431,8.18,8.55,7.98,8.01,18431,0.0,1.0
2025-02-11,7.71,8.03,7.71,8.03,15284,7.71,8.03,7.71,8.03,15284,0.0,1.0
2025-02-12,8.05,8.3499,7.9176,8.0,25649,8.05,8.3499,7.9176,8.0,25649,0.0,1.0
2025-02-13,7.94,8.39,7.8323,8.39,7139,7.94,8.39,7.8323,8.39,7139,0.0,1.0
2025-02-14,8.09,8.2,7.8,7.9,24242,8.09,8.2,7.8,7.9,24242,0.0,1.0
2025-02-18,8.14,8.2,7.674,8.04,5878,8.14,8.2,7.674,8.04,5878,0.0,1.0
2025-02-19,7.9678,8.02,7.86,8.02,5472,7.9678,8.02,7.86,8.02,5472,0.0,1.0
2025-02-20,7.7629,7.96,7.56,7.85,28964,7.7629,7.96,7.56,7.85,28964,0.0,1.0
2025-02-21,7.8,7.8,7.36,7.765,21062,7.8,7.8,7.36,7.765,21062,0.0,1.0
2025-02-24,7.45,7.76,7.4,7.76,5253,7.45,7.76,7.4,7.76,5253,0.0,1.0
2025-02-25,7.26,7.83,7.26,7.6579,6072,7.26,7.83,7.26,7.6579,6072,0.0,1.0
2025-02-26,7.44,7.7699,7.25,7.25,5358,7.44,7.7699,7.25,7.25,5358,0.0,1.0
2025-02-27,7.4,7.4,7.4,7.4,1938,7.4,7.4,7.4,7.4,1938,0.0,1.0
2025-02-28,7.02,7.4229,7.0177,7.39,10813,7.02,7.4229,7.0177,7.39,10813,0.0,1.0
2025-03-03,6.4,7.1142,6.31,7.02,14367,6.4,7.1142,6.31,7.02,14367,0.0,1.0
2025-03-04,6.895,7.0,6.59,6.67,15172,6.895,7.0,6.59,6.67,15172,0.0,1.0
2025-03-05,7.01,7.1795,6.9068,6.9068,2710,7.01,7.1795,6.9068,6.9068,2710,0.0,1.0
2025-03-06,7.01,7.21,7.01,7.1595,2399,7.01,7.21,7.01,7.1595,2399,0.0,1.0
2025-03-07,7.1004,7.2658,7.0029,7.2658,1918,7.1004,7.2658,7.0029,7.2658,1918,0.0,1.0
2025-03-10,6.95,7.23,6.94,7.14,6739,6.95,7.23,6.94,7.14,6739,0.0,1.0
2025-03-11,6.9,6.998,6.7525,6.7695,5756,6.9,6.998,6.7525,6.7695,5756,0.0,1.0
2025-03-12,6.97,7.0,6.74,7.0,6068,6.97,7.0,6.74,7.0,6068,0.0,1.0
2025-03-13,6.56,7.111,6.56,7.111,2697,6.56,7.111,6.56,7.111,2697,0.0,1.0
2025-03-14,6.41,6.89,6.35,6.5,7026,6.41,6.89,6.35,6.5,7026,0.0,1.0
2025-03-17,6.52,6.6619,6.5,6.61,2205,6.52,6.6619,6.5,6.61,2205,0.0,1.0
2025-03-18,6.41,6.575,6.41,6.5222,5476,6.41,6.575,6.41,6.5222,5476,0.0,1.0
2025-03-19,6.68,6.76,6.41,6.551,7512,6.68,6.76,6.41,6.551,7512,0.0,1.0
2025-03-20,6.78,6.8223,6.41,6.42,6086,6.78,6.8223,6.41,6.42,6086,0.0,1.0
2025-03-21,7.74,8.79,7.02,7.02,166633,7.74,8.79,7.02,7.02,166633,0.0,1.0
2025-03-24,9.27,9.41,8.11,8.11,118202,9.27,9.41,8.11,8.11,118202,0.0,1.0
2025-03-25,10.03,10.41,8.635,9.2,110257,10.03,10.41,8.635,9.2,110257,0.0,1.0
2025-03-26,9.64,10.03,9.245,9.88,88339,9.64,10.03,9.245,9.88,88339,0.0,1.0
2025-03-27,10.24,10.6,9.42,9.64,26621,10.24,10.6,9.42,9.64,26621,0.0,1.0
2025-03-28,9.49,10.28,8.83,10.28,32041,9.49,10.28,8.83,10.28,32041,0.0,1.0
2025-03-31,8.62,10.53,8.28,9.7,95939,8.62,10.53,8.28,9.7,95939,0.0,1.0
2025-04-01,8.96,9.3206,8.445,8.65,27201,8.96,9.3206,8.445,8.65,27201,0.0,1.0
2025-04-02,9.06,9.33,8.81,8.973,6478,9.06,9.33,8.81,8.973,6478,0.0,1.0
2025-04-03,9.1,9.42,8.69,8.69,47422,9.1,9.42,8.69,8.69,47422,0.0,1.0
2025-04-04,8.79,9.09,8.385,8.9,29263,8.79,9.09,8.385,8.9,29263,0.0,1.0
2025-04-07,8.58,9.61,8.3,8.75,70401,8.58,9.61,8.3,8.75,70401,0.0,1.0
2025-04-08,8.21,8.83,8.13,8.64,17099,8.21,8.83,8.13,8.64,17099,0.0,1.0
2025-04-09,9.13,9.13,8.21,8.21,22325,9.13,9.13,8.21,8.21,22325,0.0,1.0
2025-04-10,8.73,9.15,8.715,8.8,22145,8.73,9.15,8.715,8.8,22145,0.0,1.0
2025-04-11,8.45,8.89,8.3854,8.68,50163,8.45,8.89,8.3854,8.68,50163,0.0,1.0
2025-04-14,9.59,9.59,8.7,8.7,36061,9.59,9.59,8.7,8.7,36061,0.0,1.0
2025-04-15,9.3,9.81,9.1655,9.59,151500,9.3,9.81,9.1655,9.59,151500,0.0,1.0
2025-04-16,10.01,10.09,9.1575,9.3,35570,10.01,10.09,9.1575,9.3,35570,0.0,1.0
2025-04-17,10.45,10.7,10.01,10.01,76312,10.45,10.7,10.01,10.01,76312,0.0,1.0
2025-04-21,10.07,10.76,9.7612,10.5,40030,10.07,10.76,9.7612,10.5,40030,0.0,1.0
2025-04-22,11.03,11.66,10.37,10.37,59285,11.03,11.66,10.37,10.37,59285,0.0,1.0
2025-04-23,10.6,11.31,10.4,11.31,14377,10.6,11.31,10.4,11.31,14377,0.0,1.0
2025-04-24,10.28,10.54,10.28,10.54,7924,10.28,10.54,10.28,10.54,7924,0.0,1.0
2025-04-25,10.04,10.39,9.83,10.29,10726,10.04,10.39,9.83,10.29,10726,0.0,1.0
2025-04-28,10.52,10.7,9.94,10.0,27887,10.52,10.7,9.94,10.0,27887,0.0,1.0
2025-04-29,10.55,10.75,10.4105,10.45,13897,10.55,10.75,10.4105,10.45,13897,0.0,1.0
2025-04-30,10.44,10.59,10.3,10.38,6910,10.44,10.59,10.3,10.38,6910,0.0,1.0
2025-05-01,9.97,10.43,9.71,10.31,30217,9.97,10.43,9.71,10.31,30217,0.0,1.0
2025-05-02,10.03,10.5,9.79,10.04,13441,10.03,10.5,9.79,10.04,13441,0.0,1.0
2025-05-05,11.36,11.94,10.0,10.03,47809,11.36,11.94,10.0,10.03,47809,0.0,1.0
2025-05-06,12.26,12.5,11.295,11.35,36714,12.26,12.5,11.295,11.35,36714,0.0,1.0
2025-05-07,11.4,12.26,11.13,12.26,21099,11.4,12.26,11.13,12.26,21099,0.0,1.0
2025-05-08,12.03,12.1871,10.92,11.42,19257,12.03,12.1871,10.92,11.42,19257,0.0,1.0
2025-05-09,11.3,11.96,10.9779,11.96,29942,11.3,11.96,10.9779,11.96,29942,0.0,1.0
2025-05-12,10.81,11.3,10.51,11.24,58924,10.81,11.3,10.51,11.24,58924,0.0,1.0
2025-05-13,9.61,10.81,9.47,10.81,82658,9.61,10.81,9.47,10.81,82658,0.0,1.0
2025-05-14,9.33,10.16,9.1615,9.55,16712,9.33,10.16,9.1615,9.55,16712,0.0,1.0
2025-05-15,10.05,10.15,9.37,9.5,23139,10.05,10.15,9.37,9.5,23139,0.0,1.0
2025-05-16,10.0,10.32,9.8522,10.24,14845,10.0,10.32,9.8522,10.24,14845,0.0,1.0
2025-05-19,9.5,9.87,9.04,9.81,87203,9.5,9.87,9.04,9.81,87203,0.0,1.0
2025-05-20,9.84,9.9,9.25,9.66,25432,9.84,9.9,9.25,9.66,25432,0.0,1.0
2025-05-21,9.61,9.9899,9.4801,9.7,23439,9.61,9.9899,9.4801,9.7,23439,0.0,1.0
2025-05-22,9.24,9.6882,9.22,9.61,27599,9.24,9.6882,9.22,9.61,27599,0.0,1.0
2025-05-23,9.06,9.7399,9.0,9.17,26173,9.06,9.7399,9.0,9.17,26173,0.0,1.0
2025-05-27,9.68,9.6889,9.01,9.01,30484,9.68,9.6889,9.01,9.01,30484,0.0,1.0
2025-05-28,9.35,9.42,9.15,9.15,11358,9.35,9.42,9.15,9.15,11358,0.0,1.0
2025-05-29,9.19,9.4,9.17,9.17,10523,9.19,9.4,9.17,9.17,10523,0.0,1.0
2025-05-30,9.25,9.4899,9.17,9.18,12659,9.25,9.4899,9.17,9.18,12659,0.0,1.0
2025-06-02,9.67,9.825,9.21,9.21,33911,9.67,9.825,9.21,9.21,33911,0.0,1.0
2025-06-03,9.73,9.81,9.6885,9.74,7386,9.73,9.81,9.6885,9.74,7386,0.0,1.0
2025-06-04,9.855,10.0,9.7,9.77,26251,9.855,10.0,9.7,9.77,26251,0.0,1.0
2025-06-05,9.83,10.11,9.67,9.83,22675,9.83,10.11,9.67,9.83,22675,0.0,1.0
2025-06-06,10.067,10.067,9.6301,9.7207,15691,10.067,10.067,9.6301,9.7207,15691,0.0,1.0
2025-06-09,10.38,10.38,9.87,9.87,25199,10.38,10.38,9.87,9.87,25199,0.0,1.0
2025-06-10,10.383,10.39,9.9809,10.25,3814,10.383,10.39,9.9809,10.25,3814,0.0,1.0
2025-06-11,10.39,10.61,10.1143,10.45,36196,10.39,10.61,10.1143,10.45,36196,0.0,1.0
2025-06-12,10.07,10.34,10.0,10.0851,17923,10.07,10.34,10.0,10.0851,17923,0.0,1.0
2025-06-13,10.02,10.044,9.9088,10.03,9271,10.02,10.044,9.9088,10.03,9271,0.0,1.0
2025-06-16,9.9,10.08,9.9,9.91,14925,9.9,10.08,9.9,9.91,14925,0.0,1.0
2025-06-17,9.85,10.16,9.81,9.82,11907,9.85,10.16,9.81,9.82,11907,0.0,1.0
2025-06-18,9.97,10.24,9.96,10.01,4896,9.97,10.24,9.96,10.01,4896,0.0,1.0
2025-06-20,10.13,10.24,10.0168,10.12,9420,10.13,10.24,10.0168,10.12,9420,0.0,1.0
2025-06-23,10.0,10.12,9.7261,10.11,16004,10.0,10.12,9.7261,10.11,16004,0.0,1.0
2025-06-24,10.14,10.48,10.1125,10.15,14597,10.14,10.48,10.1125,10.15,14597,0.0,1.0
2025-06-25,10.215,10.3,10.17,10.28,6591,10.215,10.3,10.17,10.28,6591,0.0,1.0
2025-06-26,10.38,10.38,10.12,10.25,9301,10.38,10.38,10.12,10.25,9301,0.0,1.0
2025-06-27,10.0,10.4,9.9,10.38,26788,10.0,10.4,9.9,10.38,26788,0.0,1.0
2025-06-30,10.09,10.45,9.842,10.1,18099,10.09,10.45,9.842,10.1,18099,0.0,1.0
2025-07-01,10.51,10.51,10.11,10.19,24829,10.51,10.51,10.11,10.19,24829,0.0,1.0
2025-07-02,10.37,10.9,10.2979,10.51,51884,10.37,10.9,10.2979,10.51,51884,0.0,1.0
2025-07-03,10.84,10.89,10.46,10.46,26064,10.84,10.89,10.46,10.46,26064,0.0,1.0
2025-07-07,11.51,11.6961,10.84,10.84,25656,11.51,11.6961,10.84,10.84,25656,0.0,1.0
2025-07-08,11.45,11.65,10.7925,11.65,11021,11.45,11.65,10.7925,11.65,11021,0.0,1.0
2025-07-09,11.3,11.48,11.1013,11.48,18098,11.3,11.48,11.1013,11.48,18098,0.0,1.0
2025-07-10,11.86,11.905,11.3,11.3,18925,11.86,11.905,11.3,11.3,18925,0.0,1.0
2025-07-11,11.41,11.95,11.41,11.81,13751,11.41,11.95,11.41,11.81,13751,0.0,1.0
2025-07-14,11.88,12.49,11.41,11.42,48778,11.88,12.49,11.41,11.42,48778,0.0,1.0
2025-07-15,11.83,12.23,11.7609,12.04,13921,11.83,12.23,11.7609,12.04,13921,0.0,1.0
2025-07-16,12.53,12.9214,11.82,11.82,31524,12.53,12.9214,11.82,11.82,31524,0.0,1.0
2025-07-17,12.75,12.94,12.6137,12.62,24743,12.75,12.94,12.6137,12.62,24743,0.0,1.0
2025-07-18,12.63,12.87,12.6155,12.87,11151,12.63,12.87,12.6155,12.87,11151,0.0,1.0
2025-07-21,12.26,12.98,12.001,12.63,30725,12.26,12.98,12.001,12.63,30725,0.0,1.0
2025-07-22,12.05,12.26,11.9641,12.26,16443,12.05,12.26,11.9641,12.26,16443,0.0,1.0
2025-07-23,12.07,12.3155,11.85,12.07,77468,12.07,12.3155,11.85,12.07,77468,0.0,1.0
2025-07-24,12.19,12.19,11.94,11.94,6569,12.19,12.19,11.94,11.94,6569,0.0,1.0
2025-07-25,12.255,12.26,12.06,12.25,6851,12.255,12.26,12.06,12.25,6851,0.0,1.0
2025-07-28,12.37,12.38,12.0561,12.27,10405,12.37,12.38,12.0561,12.27,10405,0.0,1.0
2025-07-29,12.3,12.3,12.2056,12.2056,2065,12.3,12.3,12.2056,12.2056,2065,0.0,1.0
2025-07-30,12.33,12.58,12.31,12.33,7198,12.33,12.58,12.31,12.33,7198,0.0,1.0
2025-07-31,12.42,12.5,12.26,12.35,3723,12.42,12.5,12.26,12.35,3723,0.0,1.0
2025-08-01,12.45,12.45,12.1375,12.35,10895,12.45,12.45,12.1375,12.35,10895,0.0,1.0
2025-08-04,12.36,12.435,12.35,12.36,4393,12.36,12.435,12.35,12.36,4393,0.0,1.0
2025-08-05,12.45,12.48,12.215,12.38,4069,12.45,12.48,12.215,12.38,4069,0.0,1.0
2025-08-06,13.3,13.3,12.25,12.25,15962,13.3,13.3,12.25,12.25,15962,0.0,1.0
2025-08-07,13.095,13.58,13.095,13.31,10352,13.095,13.58,13.095,13.31,10352,0.0,1.0
2025-08-08,13.69,13.9104,13.1927,13.3,17373,13.69,13.9104,13.1927,13.3,17373,0.0,1.0
2025-08-11,14.75,15.0,13.2879,13.72,28923,14.75,15.0,13.2879,13.72,28923,0.0,1.0
2025-08-12,14.75,15.06,14.57,14.7,46131,14.75,15.06,14.57,14.7,46131,0.0,1.0
2025-08-13,15.1,15.25,14.573,14.8,31804,15.1,15.25,14.573,14.8,31804,0.0,1.0
2025-08-14,14.95,15.14,14.8323,15.1,17685,14.95,15.14,14.8323,15.1,17685,0.0,1.0
2025-08-15,14.85,15.1676,14.79,14.79,4466,14.85,15.1676,14.79,14.79,4466,0.0,1.0
2025-08-18,15.56,15.95,14.89,14.89,18998,15.56,15.95,14.89,14.89,18998,0.0,1.0
2025-08-19,15.425,15.8799,15.21,15.74,28764,15.425,15.8799,15.21,15.74,28764,0.0,1.0
2025-08-20,15.43,15.65,15.2081,15.62,23505,15.43,15.65,15.2081,15.62,23505,0.0,1.0
2025-08-21,15.27,15.49,15.18,15.21,18833,15.27,15.49,15.18,15.21,18833,0.0,1.0
2025-08-22,15.03,15.6012,15.03,15.32,26711,15.03,15.6012,15.03,15.32,26711,0.0,1.0
2025-08-25,15.945,16.45,15.17,15.17,39328,15.945,16.45,15.17,15.17,39328,0.0,1.0
2025-08-26,17.0,17.3,15.95,16.0,39796,17.0,17.3,15.95,16.0,39796,0.0,1.0
2025-08-27,17.405,17.825,17.02,17.02,73905,17.405,17.825,17.02,17.02,73905,0.0,1.0
2025-08-28,17.97,18.5136,17.6,17.6,50435,17.97,18.5136,17.6,17.6,50435,0.0,1.0
2025-08-29,15.87,17.97,15.31,17.97,39041,15.87,17.97,15.31,17.97,39041,0.0,1.0
2025-09-02,15.385,16.2,15.31,15.9,39414,15.385,16.2,15.31,15.9,39414,0.0,1.0
2025-09-03,16.36,16.36,15.2232,15.44,32503,16.36,16.36,15.2232,15.44,32503,0.0,1.0
2025-09-04,18.1,18.808,16.51,16.51,74741,18.1,18.808,16.51,16.51,74741,0.0,1.0
2025-09-05,18.56,18.99,17.4585,18.1,37675,18.56,18.99,17.4585,18.1,37675,0.0,1.0
2025-09-08,17.25,18.94,17.13,18.56,36189,17.25,18.94,17.13,18.56,36189,0.0,1.0
2025-09-09,16.37,17.23,16.01,17.17,42981,16.37,17.23,16.01,17.17,42981,0.0,1.0
2025-09-10,18.49,18.9,16.69,16.69,73069,18.49,18.9,16.69,16.69,73069,0.0,1.0
2025-09-11,16.58,18.34,16.32,17.61,58334,16.58,18.34,16.32,17.61,58334,0.0,1.0
2025-09-12,17.14,17.17,16.6101,16.79,15498,17.14,17.17,16.6101,16.79,15498,0.0,1.0
2025-09-15,15.64,17.325,15.53,17.23,32366,15.64,17.325,15.53,17.23,32366,0.0,1.0
2025-09-16,15.395,15.88,15.16,15.57,22872,15.395,15.88,15.16,15.57,22872,0.0,1.0
2025-09-17,15.62,16.03,15.39,15.39,25384,15.62,16.03,15.39,15.39,25384,0.0,1.0
2025-09-18,16.21,16.56,15.89,15.89,20206,16.21,16.56,15.89,15.89,20206,0.0,1.0
2025-09-19,16.195,16.44,15.7,16.44,43731,16.195,16.44,15.7,16.44,43731,0.0,1.0
2025-09-22,17.49,17.64,16.0893,16.1,35530,17.49,17.64,16.0893,16.1,35530,0.0,1.0
2025-09-23,16.57,17.795,16.35,17.49,30276,16.57,17.795,16.35,17.49,30276,0.0,1.0
2025-09-24,16.2,16.585,16.0,16.295,11122,16.2,16.585,16.0,16.295,11122,0.0,1.0
2025-09-25,15.48,16.41,15.37,15.93,10835,15.48,16.41,15.37,15.93,10835,0.0,1.0
2025-09-26,15.54,15.7,15.1535,15.52,17388,15.54,15.7,15.1535,15.52,17388,0.0,1.0
2025-09-29,15.55,16.4499,15.376,15.7006,17224,15.55,16.4499,15.376,15.7006,17224,0.0,1.0
2025-09-30,14.01,15.39,13.539,15.39,38789,14.01,15.39,13.539,15.39,38789,0.0,1.0
2025-10-01,15.13,15.552,13.7475,13.7475,27635,15.13,15.552,13.7475,13.7475,27635,0.0,1.0
2025-10-02,14.58,15.18,14.34,15.18,16040,14.58,15.18,14.34,15.18,16040,0.0,1.0
2025-10-03,14.23,15.06,14.1733,14.55,20509,14.23,15.06,14.1733,14.55,20509,0.0,1.0
2025-10-06,14.08,14.6331,13.9,14.03,32224,14.08,14.6331,13.9,14.03,32224,0.0,1.0
2025-10-07,13.67,14.1,13.35,13.92,41238,13.67,14.1,13.35,13.92,41238,0.0,1.0
2025-10-08,13.98,14.135,13.6001,13.61,22100,13.98,14.135,13.6001,13.61,22100,0.0,1.0
2025-10-09,13.65,13.94,13.615,13.94,10567,13.65,13.94,13.615,13.94,10567,0.0,1.0
2025-10-10,14.01,14.145,13.36,13.431,31128,14.01,14.145,13.36,13.431,31128,0.0,1.0
2025-10-13,13.72,14.1194,13.52,14.04,19712,13.72,14.1194,13.52,14.04,19712,0.0,1.0
2025-10-14,14.13,14.45,13.49,13.68,16886,14.13,14.45,13.49,13.68,16886,0.0,1.0
2025-10-15,14.15,14.79,13.7,14.13,21411,14.15,14.79,13.7,14.13,21411,0.0,1.0
2025-10-16,13.26,14.25,13.15,14.0158,10594,13.26,14.25,13.15,14.0158,10594,0.0,1.0
2025-10-17,13.72,14.09,12.71,13.515,30966,13.72,14.09,12.71,13.515,30966,0.0,1.0
2025-10-20,14.48,14.92,13.72,13.84,161763,14.48,14.92,13.72,13.84,161763,0.0,1.0
2025-10-21,14.37,14.7899,13.75,14.5,79140,14.37,14.7899,13.75,14.5,79140,0.0,1.0
2025-10-22,14.59,14.59,14.01,14.21,7513,14.59,14.59,14.01,14.21,7513,0.0,1.0
2025-10-23,14.4,14.9612,13.64,14.4,17177,14.4,14.9612,13.64,14.4,17177,0.0,1.0
2025-10-24,14.71,14.83,14.11,14.66,10491,14.71,14.83,14.11,14.66,10491,0.0,1.0
2025-10-27,14.37,14.84,14.17,14.82,9765,14.37,14.84,14.17,14.82,9765,0.0,1.0
2025-10-28,14.5,14.65,13.96,14.11,14651,14.5,14.65,13.96,14.11,14651,0.0,1.0
2025-10-29,14.25,14.74,14.25,14.5,9533,14.25,14.74,14.25,14.5,9533,0.0,1.0
2025-10-30,13.8,14.04,13.5,14.01,6860,13.8,14.04,13.5,14.01,6860,0.0,1.0
2025-10-31,13.36,13.7828,12.97,13.7149,6274,13.36,13.7828,12.97,13.7149,6274,0.0,1.0
2025-11-03,14.13,14.18,13.2676,13.36,17791,14.13,14.18,13.2676,13.36,17791,0.0,1.0
2025-11-04,13.78,14.18,13.65,13.76,13700,13.78,14.18,13.65,13.76,13700,0.0,1.0
2025-11-05,14.99,15.0,13.8794,14.03,26986,14.99,15.0,13.8794,14.03,26986,0.0,1.0
2025-11-06,14.9,15.2,14.5,14.99,43129,14.9,15.2,14.5,14.99,43129,0.0,1.0
2025-11-07,15.65,15.67,14.35,14.53,13708,15.65,15.67,14.35,14.53,13708,0.0,1.0
2025-11-10,15.835,16.0,15.28,15.65,29585,15.835,16.0,15.28,15.65,29585,0.0,1.0
2025-11-11,16.84,16.94,15.44,15.56,42917,16.84,16.94,15.44,15.56,42917,0.0,1.0
2025-11-12,16.55,17.05,15.8228,16.96,26013,16.55,17.05,15.8228,16.96,26013,0.0,1.0
2025-11-13,15.07,16.3,14.7,16.3,28741,15.07,16.3,14.7,16.3,28741,0.0,1.0
2025-11-14,15.51,15.72,14.51,14.79,12069,15.51,15.72,14.51,14.79,12069,0.0,1.0
2025-11-17,12.97,15.33,12.4331,15.33,73225,12.97,15.33,12.4331,15.33,73225,0.0,1.0
2025-11-18,12.81,13.14,12.575,12.82,51171,12.81,13.14,12.575,12.82,51171,0.0,1.0
2025-11-19,13.45,13.925,12.7151,12.76,34321,13.45,13.925,12.7151,12.76,34321,0.0,1.0
2025-11-20,13.465,14.34,13.0199,13.68,23733,13.465,14.34,13.0199,13.68,23733,0.0,1.0
2025-11-21,13.93,13.98,13.48,13.66,10142,13.93,13.98,13.48,13.66,10142,0.0,1.0
2025-11-24,13.64,13.965,13.0301,13.93,26595,13.64,13.965,13.0301,13.93,26595,0.0,1.0
2025-11-25,13.65,13.79,13.3623,13.69,34665,13.65,13.79,13.3623,13.69,34665,0.0,1.0
2025-11-26,13.57,14.08,13.49,13.81,28774,13.57,14.08,13.49,13.81,28774,0.0,1.0