date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-05-31,2.39,2.4,2.36,2.36,65600,38240.0,38400.0,37760.0,37760.0,4.1,0.0,1.0
2007-06-01,2.42,2.42,2.38,2.38,6400,38720.0,38720.0,38080.0,38080.0,0.4,0.0,1.0
2007-06-04,2.4,2.4,2.37,2.4,12000,38400.0,38400.0,37920.0,38400.0,0.75,0.0,1.0
2007-06-05,2.45,2.45,2.4,2.4,1600,39200.0,39200.0,38400.0,38400.0,0.1,0.0,1.0
2007-06-06,2.35,2.38,2.34,2.38,4000,37600.0,38080.0,37440.0,38080.0,0.25,0.0,1.0
2007-06-07,2.35,2.45,2.34,2.4,35200,37600.0,39200.0,37440.0,38400.0,2.2,0.0,1.0
2007-06-08,2.35,2.35,2.35,2.35,0,37600.0,37600.0,37600.0,37600.0,0,0.0,1.0
2007-06-11,2.35,2.35,2.35,2.35,0,37600.0,37600.0,37600.0,37600.0,0,0.0,1.0
2007-06-12,2.37,2.37,2.3,2.34,29600,37920.0,37920.0,36800.0,37440.0,1.85,0.0,1.0
2007-06-13,2.4,2.4,2.4,2.4,300,38400.0,38400.0,38400.0,38400.0,0.01875,0.0,1.0
2007-06-14,2.3,2.3,2.3,2.3,2400,36800.0,36800.0,36800.0,36800.0,0.15,0.0,1.0
2007-06-15,2.25,2.3,2.25,2.3,4800,36000.0,36800.0,36000.0,36800.0,0.3,0.0,1.0
2007-06-18,2.3,2.4,2.25,2.4,9600,36800.0,38400.0,36000.0,38400.0,0.6,0.0,1.0
2007-06-19,2.3,2.3,2.3,2.3,1300,36800.0,36800.0,36800.0,36800.0,0.08125,0.0,1.0
2007-06-20,2.3,2.3,2.3,2.3,0,36800.0,36800.0,36800.0,36800.0,0,0.0,1.0
2007-06-21,2.2,2.3,2.2,2.27,13600,35200.0,36800.0,35200.0,36320.0,0.85,0.0,1.0
2007-06-22,2.25,2.25,2.1,2.2,21600,36000.0,36000.0,33600.0,35200.0,1.35,0.0,1.0
2007-06-25,2.01,2.25,2.01,2.23,39200,32160.0,36000.0,32160.0,35680.0,2.45,0.0,1.0
2007-06-26,2.2,2.2,2.18,2.2,24800,35200.0,35200.0,34880.0,35200.0,1.55,0.0,1.0
2007-06-27,2.2,2.2,2.2,2.2,0,35200.0,35200.0,35200.0,35200.0,0,0.0,1.0
2007-06-28,2.2,2.2,2.2,2.2,3615,35200.0,35200.0,35200.0,35200.0,0.2259375,0.0,1.0
2007-06-29,2.3,2.4,2.08,2.08,18400,36800.0,38400.0,33280.0,33280.0,1.15,0.0,1.0
2007-07-02,2.3,2.3,2.08,2.08,8000,36800.0,36800.0,33280.0,33280.0,0.5,0.0,1.0
2007-07-03,2.3,2.3,2.3,2.3,0,36800.0,36800.0,36800.0,36800.0,0,0.0,1.0
2007-07-05,2.3,2.3,2.3,2.3,0,36800.0,36800.0,36800.0,36800.0,0,0.0,1.0
2007-07-06,2.3,2.3,2.3,2.3,0,36800.0,36800.0,36800.0,36800.0,0,0.0,1.0
2007-07-09,2.2,2.22,2.2,2.22,14400,35200.0,35520.0,35200.0,35520.0,0.9,0.0,1.0
2007-07-10,2.0,2.2,2.0,2.2,74400,32000.0,35200.0,32000.0,35200.0,4.65,0.0,1.0
2007-07-11,2.25,2.25,2.01,2.03,7200,36000.0,36000.0,32160.0,32480.0,0.45,0.0,1.0
2007-07-12,2.1,2.15,2.1,2.15,4000,33600.0,34400.0,33600.0,34400.0,0.25,0.0,1.0
2007-07-13,2.03,2.25,1.95,2.25,13600,32480.0,36000.0,31200.0,36000.0,0.85,0.0,1.0
2007-07-16,2.2,2.25,2.0,2.05,27200,35200.0,36000.0,32000.0,32800.0,1.7,0.0,1.0
2007-07-17,2.07,2.07,2.06,2.06,4800,33120.0,33120.0,32960.0,32960.0,0.3,0.0,1.0
2007-07-18,2.15,2.25,2.06,2.06,46400,34400.0,36000.0,32960.0,32960.0,2.9,0.0,1.0
2007-07-19,2.22,2.25,2.22,2.25,15200,35520.0,36000.0,35520.0,36000.0,0.95,0.0,1.0
2007-07-20,2.25,2.5,2.17,2.17,34400,36000.0,40000.0,34720.0,34720.0,2.15,0.0,1.0
2007-07-23,2.25,2.4,2.0,2.35,51200,36000.0,38400.0,32000.0,37600.0,3.2,0.0,1.0
2007-07-24,2.2,2.3,2.2,2.2,20000,35200.0,36800.0,35200.0,35200.0,1.25,0.0,1.0
2007-07-25,2.3,2.3,2.3,2.3,8000,36800.0,36800.0,36800.0,36800.0,0.5,0.0,1.0
2007-07-26,2.25,2.35,2.2,2.35,24800,36000.0,37600.0,35200.0,37600.0,1.55,0.0,1.0
2007-07-27,2.25,2.25,2.09,2.1,4800,36000.0,36000.0,33440.0,33600.0,0.3,0.0,1.0
2007-07-30,2.25,2.35,2.25,2.35,18400,36000.0,37600.0,36000.0,37600.0,1.15,0.0,1.0
2007-07-31,2.25,2.25,2.25,2.25,0,36000.0,36000.0,36000.0,36000.0,0,0.0,1.0
2007-08-01,2.35,2.4,2.3,2.32,33600,37600.0,38400.0,36800.0,37120.0,2.1,0.0,1.0
2007-08-02,2.45,2.45,2.35,2.4,25600,39200.0,39200.0,37600.0,38400.0,1.6,0.0,1.0
2007-08-03,2.4,2.5,2.3,2.45,199200,38400.0,40000.0,36800.0,39200.0,12.45,0.0,1.0
2007-08-06,2.45,3.0,2.45,2.5,75200,39200.0,48000.0,39200.0,40000.0,4.7,0.0,1.0
2007-08-07,2.4,2.85,2.4,2.85,31200,38400.0,45600.0,38400.0,45600.0,1.95,0.0,1.0
2007-08-08,2.43,2.55,2.41,2.55,13600,38880.0,40800.0,38560.0,40800.0,0.85,0.0,1.0
2007-08-09,2.4,2.45,2.4,2.45,44800,38400.0,39200.0,38400.0,39200.0,2.8,0.0,1.0
2007-08-10,2.4,2.49,2.4,2.45,47200,38400.0,39840.0,38400.0,39200.0,2.95,0.0,1.0
2007-08-13,2.45,2.49,2.4,2.49,36800,39200.0,39840.0,38400.0,39840.0,2.3,0.0,1.0
2007-08-14,2.35,2.45,2.35,2.45,18400,37600.0,39200.0,37600.0,39200.0,1.15,0.0,1.0
2007-08-15,2.3,2.5,2.3,2.35,26400,36800.0,40000.0,36800.0,37600.0,1.65,0.0,1.0
2007-08-16,2.35,2.35,2.35,2.35,7200,37600.0,37600.0,37600.0,37600.0,0.45,0.0,1.0
2007-08-17,2.35,2.35,2.3,2.35,8000,37600.0,37600.0,36800.0,37600.0,0.5,0.0,1.0
2007-08-20,2.47,2.5,2.45,2.45,38400,39520.0,40000.0,39200.0,39200.0,2.4,0.0,1.0
2007-08-21,2.32,2.42,2.3,2.42,56000,37120.0,38720.0,36800.0,38720.0,3.5,0.0,1.0
2007-08-22,2.4,2.4,2.33,2.33,6400,38400.0,38400.0,37280.0,37280.0,0.4,0.0,1.0
2007-08-23,2.39,2.4,2.35,2.4,76800,38240.0,38400.0,37600.0,38400.0,4.8,0.0,1.0
2007-08-24,2.45,2.45,2.37,2.4,51200,39200.0,39200.0,37920.0,38400.0,3.2,0.0,1.0
2007-08-27,2.45,2.48,2.43,2.43,8000,39200.0,39680.0,38880.0,38880.0,0.5,0.0,1.0
2007-08-28,2.45,2.45,2.4,2.4,6400,39200.0,39200.0,38400.0,38400.0,0.4,0.0,1.0
2007-08-29,2.44,2.47,2.4,2.45,20800,39040.0,39520.0,38400.0,39200.0,1.3,0.0,1.0
2007-08-30,2.5,2.5,2.45,2.45,7220,40000.0,40000.0,39200.0,39200.0,0.45125,0.0,1.0
2007-08-31,2.5,2.5,2.45,2.45,22500,40000.0,40000.0,39200.0,39200.0,1.40625,0.0,1.0
2007-09-04,2.45,2.5,2.45,2.5,74675,39200.0,40000.0,39200.0,40000.0,4.6671875,0.0,1.0
2007-09-05,2.5,2.58,2.46,2.5,72000,40000.0,41280.0,39360.0,40000.0,4.5,0.0,1.0
2007-09-06,2.5,2.53,2.5,2.5,42400,40000.0,40480.0,40000.0,40000.0,2.65,0.0,1.0
2007-09-07,2.71,2.8,2.5,2.5,225600,43360.0,44800.0,40000.0,40000.0,14.1,0.0,1.0
2007-09-10,2.75,2.75,2.7,2.75,8000,44000.0,44000.0,43200.0,44000.0,0.5,0.0,1.0
2007-09-11,2.86,2.86,2.75,2.75,16000,45760.0,45760.0,44000.0,44000.0,1,0.0,1.0
2007-09-12,2.97,2.97,2.89,2.89,16000,47520.0,47520.0,46240.0,46240.0,1,0.0,1.0
2007-09-13,2.8,3.0,2.8,2.98,41600,44800.0,48000.0,44800.0,47680.0,2.6,0.0,1.0
2007-09-14,2.9,2.95,2.85,2.85,16000,46400.0,47200.0,45600.0,45600.0,1,0.0,1.0
2007-09-17,2.9,2.97,2.86,2.95,16000,46400.0,47520.0,45760.0,47200.0,1,0.0,1.0
2007-09-18,2.93,2.98,2.9,2.9,20000,46880.0,47680.0,46400.0,46400.0,1.25,0.0,1.0
2007-09-19,2.95,2.95,2.8,2.95,93600,47200.0,47200.0,44800.0,47200.0,5.85,0.0,1.0
2007-09-20,3.0,3.05,2.9,2.95,46400,48000.0,48800.0,46400.0,47200.0,2.9,0.0,1.0
2007-09-21,3.3,3.3,3.0,3.0,209600,52800.0,52800.0,48000.0,48000.0,13.1,0.0,1.0
2007-09-24,3.45,3.45,3.25,3.35,50400,55200.0,55200.0,52000.0,53600.0,3.15,0.0,1.0
2007-09-25,3.4,3.66,3.4,3.5,41600,54400.0,58560.0,54400.0,56000.0,2.6,0.0,1.0
2007-09-26,3.45,3.46,3.4,3.4,39200,55200.0,55360.0,54400.0,54400.0,2.45,0.0,1.0
2007-09-27,3.45,3.55,3.45,3.5,63200,55200.0,56800.0,55200.0,56000.0,3.95,0.0,1.0
2007-09-28,3.4,3.55,3.4,3.55,46400,54400.0,56800.0,54400.0,56800.0,2.9,0.0,1.0
2007-10-01,3.7,3.75,3.54,3.55,256000,59200.0,60000.0,56640.0,56800.0,16,0.0,1.0
2007-10-02,3.95,4.0,3.7,3.7,237600,63200.0,64000.0,59200.0,59200.0,14.85,0.0,1.0
2007-10-03,4.0,4.05,3.9,4.03,125600,64000.0,64800.0,62400.0,64480.0,7.85,0.0,1.0
2007-10-04,4.1,4.15,3.99,4.05,104800,65600.0,66400.0,63840.0,64800.0,6.55,0.0,1.0
2007-10-05,4.1,4.22,4.02,4.15,112800,65600.0,67520.0,64320.0,66400.0,7.05,0.0,1.0
2007-10-08,4.3,4.32,4.13,4.15,124800,68800.0,69120.0,66080.0,66400.0,7.8,0.0,1.0
2007-10-09,4.31,4.34,4.25,4.3,149600,68960.0,69440.0,68000.0,68800.0,9.35,0.0,1.0
2007-10-10,4.4,4.6,4.34,4.34,195200,70400.0,73600.0,69440.0,69440.0,12.2,0.0,1.0
2007-10-11,4.29,4.49,4.2,4.49,110400,68640.0,71840.0,67200.0,71840.0,6.9,0.0,1.0
2007-10-12,4.25,4.3,4.15,4.28,140000,68000.0,68800.0,66400.0,68480.0,8.75,0.0,1.0
2007-10-15,4.05,4.3,4.05,4.3,87200,64800.0,68800.0,64800.0,68800.0,5.45,0.0,1.0
2007-10-16,4.1,4.15,4.06,4.14,40800,65600.0,66400.0,64960.0,66240.0,2.55,0.0,1.0
2007-10-17,4.17,4.17,4.1,4.1,40800,66720.0,66720.0,65600.0,65600.0,2.55,0.0,1.0
2007-10-18,4.15,4.19,4.15,4.19,26400,66400.0,67040.0,66400.0,67040.0,1.65,0.0,1.0
2007-10-19,4.16,4.25,4.15,4.15,68800,66560.0,68000.0,66400.0,66400.0,4.3,0.0,1.0
2007-10-22,4.16,4.18,4.12,4.15,52000,66560.0,66880.0,65920.0,66400.0,3.25,0.0,1.0
2007-10-23,4.15,4.16,4.13,4.15,42400,66400.0,66560.0,66080.0,66400.0,2.65,0.0,1.0
2007-10-24,4.2,4.22,4.16,4.17,41600,67200.0,67520.0,66560.0,66720.0,2.6,0.0,1.0
2007-10-25,4.5,4.5,4.2,4.25,59200,72000.0,72000.0,67200.0,68000.0,3.7,0.0,1.0
2007-10-26,4.4,4.65,4.4,4.55,94400,70400.0,74400.0,70400.0,72800.0,5.9,0.0,1.0
2007-10-29,4.69,4.75,4.5,4.5,157600,75040.0,76000.0,72000.0,72000.0,9.85,0.0,1.0
2007-10-30,4.68,4.73,4.55,4.73,85600,74880.0,75680.0,72800.0,75680.0,5.35,0.0,1.0
2007-10-31,4.61,4.68,4.61,4.63,54400,73760.0,74880.0,73760.0,74080.0,3.4,0.0,1.0
2007-11-01,4.65,4.68,4.6,4.66,66400,74400.0,74880.0,73600.0,74560.0,4.15,0.0,1.0
2007-11-02,4.55,4.65,4.55,4.65,36000,72800.0,74400.0,72800.0,74400.0,2.25,0.0,1.0
2007-11-05,4.52,4.55,4.5,4.55,85600,72320.0,72800.0,72000.0,72800.0,5.35,0.0,1.0
2007-11-06,4.5,4.58,4.5,4.52,51200,72000.0,73280.0,72000.0,72320.0,3.2,0.0,1.0
2007-11-07,4.81,4.95,4.59,4.59,250400,76960.0,79200.0,73440.0,73440.0,15.65,0.0,1.0
2007-11-08,4.84,4.98,4.75,4.8,112800,77440.0,79680.0,76000.0,76800.0,7.05,0.0,1.0
2007-11-09,4.83,4.89,4.81,4.89,94400,77280.0,78240.0,76960.0,78240.0,5.9,0.0,1.0
2007-11-12,4.86,4.9,4.83,4.9,38400,77760.0,78400.0,77280.0,78400.0,2.4,0.0,1.0
2007-11-13,4.78,4.87,4.71,4.8,41600,76480.0,77920.0,75360.0,76800.0,2.6,0.0,1.0
2007-11-14,4.83,4.85,4.71,4.775,169600,77280.0,77600.0,75360.0,76400.0,10.6,0.0,1.0
2007-11-15,4.95,5.06,4.85,4.85,156800,79200.0,80960.0,77600.0,77600.0,9.8,0.0,1.0
2007-11-16,5.25,5.3,4.98,4.98,116800,84000.0,84800.0,79680.0,79680.0,7.3,0.0,1.0
2007-11-19,5.65,5.7,5.15,5.4,81600,90400.0,91200.0,82400.0,86400.0,5.1,0.0,1.0
2007-11-20,5.3,5.69,5.2,5.69,58400,84800.0,91040.0,83200.0,91040.0,3.65,0.0,1.0
2007-11-21,5.3,5.69,5.2,5.25,42400,84800.0,91040.0,83200.0,84000.0,2.65,0.0,1.0
2007-11-23,5.15,5.3,5.15,5.15,11200,82400.0,84800.0,82400.0,82400.0,0.7,0.0,1.0
2007-11-26,4.9,5.3,4.25,5.3,101600,78400.0,84800.0,68000.0,84800.0,6.35,0.0,1.0
2007-11-27,4.95,5.0,4.85,5.0,32000,79200.0,80000.0,77600.0,80000.0,2,0.0,1.0
2007-11-28,4.97,5.1,4.95,5.0,43200,79520.0,81600.0,79200.0,80000.0,2.7,0.0,1.0
2007-11-29,5.65,5.73,5.295,5.3,197600,90400.0,91680.0,84720.0,84800.0,12.35,0.0,1.0
2007-11-30,5.55,5.57,5.35,5.4,115200,88800.0,89120.0,85600.0,86400.0,7.2,0.0,1.0
2007-12-03,5.5,5.55,5.45,5.45,31175,88000.0,88800.0,87200.0,87200.0,1.9484375,0.0,1.0
2007-12-04,5.5,5.55,5.45,5.45,37162,88000.0,88800.0,87200.0,87200.0,2.322625,0.0,1.0
2007-12-05,5.5,5.55,5.45,5.5,86400,88000.0,88800.0,87200.0,88000.0,5.4,0.0,1.0
2007-12-06,6.12,6.19,5.55,5.55,429600,97920.0,99040.0,88800.0,88800.0,26.85,0.0,1.0
2007-12-07,6.05,6.15,5.97,6.15,44314,96800.0,98400.0,95520.0,98400.0,2.769625,0.0,1.0
2007-12-10,6.07,6.15,6.0,6.1,89565,97120.0,98400.0,96000.0,97600.0,5.5978125,0.0,1.0
2007-12-11,5.9,6.13,5.4,6.05,67200,94400.0,98080.0,86400.0,96800.0,4.2,0.0,1.0
2007-12-12,5.9,5.9,5.7,5.8,43200,94400.0,94400.0,91200.0,92800.0,2.7,0.0,1.0
2007-12-13,6.0,6.03,5.75,5.8,33600,96000.0,96480.0,92000.0,92800.0,2.1,0.0,1.0
2007-12-14,6.1,6.12,5.96,6.0,34400,97600.0,97920.0,95360.0,96000.0,2.15,0.0,1.0
2007-12-17,6.15,6.19,6.1,6.1,103200,98400.0,99040.0,97600.0,97600.0,6.45,0.0,1.0
2007-12-18,6.17,6.19,6.01,6.15,40800,98720.0,99040.0,96160.0,98400.0,2.55,0.0,1.0
2007-12-19,6.2,6.3,6.1,6.1,56000,99200.0,100800.0,97600.0,97600.0,3.5,0.0,1.0
2007-12-20,6.28,6.3,6.16,6.26,52000,100480.0,100800.0,98560.0,100160.0,3.25,0.0,1.0
2007-12-21,6.5,6.56,6.28,6.28,58400,104000.0,104960.0,100480.0,100480.0,3.65,0.0,1.0
2007-12-24,6.85,6.85,6.36,6.55,33600,109600.0,109600.0,101760.0,104800.0,2.1,0.0,1.0
2007-12-26,7.07,7.45,6.75,7.15,176800,113120.0,119200.0,108000.0,114400.0,11.05,0.0,1.0
2007-12-27,7.35,7.4,7.25,7.35,81600,117600.0,118400.0,116000.0,117600.0,5.1,0.0,1.0
2007-12-28,7.27,7.65,7.25,7.65,87200,116320.0,122400.0,116000.0,122400.0,5.45,0.0,1.0
2007-12-31,7.3,7.55,7.05,7.55,53600,116800.0,120800.0,112800.0,120800.0,3.35,0.0,1.0
2008-01-02,6.8,7.35,6.3501,7.3,114400,108800.0,117600.0,101601.6,116800.0,7.15,0.0,1.0
2008-01-03,6.7,7.2,6.5,6.5,113600,107200.0,115200.0,104000.0,104000.0,7.1,0.0,1.0
2008-01-04,6.6,7.91,6.54,6.54,75200,105600.0,126560.0,104640.0,104640.0,4.7,0.0,1.0
2008-01-07,6.65,7.0,6.5,6.75,45600,106400.0,112000.0,104000.0,108000.0,2.85,0.0,1.0
2008-01-08,6.74,6.8999,6.5,6.8,25600,107840.0,110398.4,104000.0,108800.0,1.6,0.0,1.0
2008-01-09,6.43,6.74,6.25,6.74,34400,102880.0,107840.0,100000.0,107840.0,2.15,0.0,1.0
2008-01-10,6.65,6.6999,6.08,6.4,19200,106400.0,107198.4,97280.0,102400.0,1.2,0.0,1.0
2008-01-11,6.85,6.94,6.42,6.42,135200,109600.0,111040.0,102720.0,102720.0,8.45,0.0,1.0
2008-01-14,6.9579,6.98,6.65,6.8,28800,111326.4,111680.0,106400.0,108800.0,1.8,0.0,1.0
2008-01-15,6.8,6.9799,6.45,6.51,11200,108800.0,111678.4,103200.0,104160.0,0.7,0.0,1.0
2008-01-16,6.49,6.86,6.35,6.86,21600,103840.0,109760.0,101600.0,109760.0,1.35,0.0,1.0
2008-01-17,6.6999,6.7701,6.4,6.41,19200,107198.4,108321.6,102400.0,102560.0,1.2,0.0,1.0
2008-01-18,6.4,6.75,6.28,6.75,36000,102400.0,108000.0,100480.0,108000.0,2.25,0.0,1.0
2008-01-22,6.0001,6.2772,5.66,6.1,86400,96001.6,100435.2,90560.0,97600.0,5.4,0.0,1.0
2008-01-23,5.9,6.01,5.7,6.0,52000,94400.0,96160.0,91200.0,96000.0,3.25,0.0,1.0
2008-01-24,6.0,6.0,5.6,5.9,23200,96000.0,96000.0,89600.0,94400.0,1.45,0.0,1.0
2008-01-25,5.64,5.99,5.5,5.95,52800,90240.0,95840.0,88000.0,95200.0,3.3,0.0,1.0
2008-01-28,5.75,5.75,5.45,5.45,55200,92000.0,92000.0,87200.0,87200.0,3.45,0.0,1.0
2008-01-29,5.9201,6.0,5.75,5.85,39200,94721.6,96000.0,92000.0,93600.0,2.45,0.0,1.0
2008-01-30,5.9,6.0,5.87,6.0,85600,94400.0,96000.0,93920.0,96000.0,5.35,0.0,1.0
2008-01-31,5.91,5.95,5.9,5.9495,72000,94560.0,95200.0,94400.0,95192.0,4.5,0.0,1.0
2008-02-01,5.86,6.1,5.8301,5.91,114400,93760.0,97600.0,93281.6,94560.0,7.15,0.0,1.0
2008-02-04,5.92,6.1,5.7,5.7,22400,94720.0,97600.0,91200.0,91200.0,1.4,0.0,1.0
2008-02-05,6.1,6.1,5.9,6.0,41600,97600.0,97600.0,94400.0,96000.0,2.6,0.0,1.0
2008-02-06,6.6399,6.65,6.09,6.1,81600,106238.4,106400.0,97440.0,97600.0,5.1,0.0,1.0
2008-02-07,6.5999,6.6,6.49,6.49,17600,105598.4,105600.0,103840.0,103840.0,1.1,0.0,1.0
2008-02-08,6.488,6.6,6.05,6.4,23200,103808.0,105600.0,96800.0,102400.0,1.45,0.0,1.0
2008-02-11,6.5,6.57,6.45,6.5,11200,104000.0,105120.0,103200.0,104000.0,0.7,0.0,1.0
2008-02-12,6.74,7.0,6.57,6.6,22400,107840.0,112000.0,105120.0,105600.0,1.4,0.0,1.0
2008-02-13,6.88,7.0,6.7799,6.7899,37600,110080.0,112000.0,108478.4,108638.4,2.35,0.0,1.0
2008-02-14,7.25,7.2987,6.69,6.75,118400,116000.0,116779.2,107040.0,108000.0,7.4,0.0,1.0
2008-02-15,7.1,7.29,6.97,7.25,60800,113600.0,116640.0,111520.0,116000.0,3.8,0.0,1.0
2008-02-19,7.11,7.4,7.1,7.25,39200,113760.0,118400.0,113600.0,116000.0,2.45,0.0,1.0
2008-02-20,7.03,7.25,6.5,7.25,77600,112480.0,116000.0,104000.0,116000.0,4.85,0.0,1.0
2008-02-21,7.24,7.43,6.8901,7.4,98400,115840.0,118880.0,110241.6,118400.0,6.15,0.0,1.0
2008-02-22,7.1601,7.38,7.1001,7.38,7200,114561.6,118080.0,113601.6,118080.0,0.45,0.0,1.0
2008-02-25,7.4,7.4,7.1,7.2,66400,118400.0,118400.0,113600.0,115200.0,4.15,0.0,1.0
2008-02-26,7.3,7.47,7.16,7.41,108800,116800.0,119520.0,114560.0,118560.0,6.8,0.0,1.0
2008-02-27,7.27,7.4,7.2,7.4,65600,116320.0,118400.0,115200.0,118400.0,4.1,0.0,1.0
2008-02-28,7.1,7.5,7.1,7.5,48800,113600.0,120000.0,113600.0,120000.0,3.05,0.0,1.0
2008-02-29,6.81,7.1199,6.8,7.1,60000,108960.0,113918.4,108800.0,113600.0,3.75,0.0,1.0
2008-03-03,7.41,7.6,6.8,6.8,246400,118560.0,121600.0,108800.0,108800.0,15.4,0.0,1.0
2008-03-04,7.37,7.8,7.35,7.46,161600,117920.0,124800.0,117600.0,119360.0,10.1,0.0,1.0
2008-03-05,7.31,7.5,7.3,7.4,26400,116960.0,120000.0,116800.0,118400.0,1.65,0.0,1.0
2008-03-06,7.1,7.45,7.0,7.3,28800,113600.0,119200.0,112000.0,116800.0,1.8,0.0,1.0
2008-03-07,7.0501,7.25,7.0,7.05,23200,112801.6,116000.0,112000.0,112800.0,1.45,0.0,1.0
2008-03-10,7.04,7.19,6.95,7.086,36800,112640.0,115040.0,111200.0,113376.0,2.3,0.0,1.0
2008-03-11,7.05,7.15,6.95,7.1499,19200,112800.0,114400.0,111200.0,114398.4,1.2,0.0,1.0
2008-03-12,7.21,7.25,7.0,7.11,9600,115360.0,116000.0,112000.0,113760.0,0.6,0.0,1.0
2008-03-13,7.12,7.15,7.0,7.15,20000,113920.0,114400.0,112000.0,114400.0,1.25,0.0,1.0
2008-03-14,7.14,7.25,7.05,7.25,11200,114240.0,116000.0,112800.0,116000.0,0.7,0.0,1.0
2008-03-17,6.76,7.06,6.55,6.95,75200,108160.0,112960.0,104800.0,111200.0,4.7,0.0,1.0
2008-03-18,6.88,7.05,6.65,6.8,35200,110080.0,112800.0,106400.0,108800.0,2.2,0.0,1.0
2008-03-19,6.97,7.04,6.73,6.98,32800,111520.0,112640.0,107680.0,111680.0,2.05,0.0,1.0
2008-03-20,6.91,7.0,5.8,5.8,12800,110560.0,112000.0,92800.0,92800.0,0.8,0.0,1.0
2008-03-24,6.93,6.96,6.8,6.96,46400,110880.0,111360.0,108800.0,111360.0,2.9,0.0,1.0
2008-03-25,6.9,6.96,6.87,6.96,18400,110400.0,111360.0,109920.0,111360.0,1.15,0.0,1.0
2008-03-26,6.89,6.94,6.87,6.9,14400,110240.0,111040.0,109920.0,110400.0,0.9,0.0,1.0
2008-03-27,6.83,6.96,6.75,6.96,20000,109280.0,111360.0,108000.0,111360.0,1.25,0.0,1.0
2008-03-28,6.88,6.96,6.81,6.83,58400,110080.0,111360.0,108960.0,109280.0,3.65,0.0,1.0
2008-03-31,6.91,6.95,6.8,6.89,28000,110560.0,111200.0,108800.0,110240.0,1.75,0.0,1.0
2008-04-01,7.2,7.26,6.85,6.9,205600,115200.0,116160.0,109600.0,110400.0,12.85,0.0,1.0
2008-04-02,7.1,7.2,7.0,7.2,129600,113600.0,115200.0,112000.0,115200.0,8.1,0.0,1.0
2008-04-03,7.0,7.1,6.9,7.1,28927,112000.0,113600.0,110400.0,113600.0,1.8079375,0.0,1.0
2008-04-04,7.0,7.1,6.9,7.1,68651,112000.0,113600.0,110400.0,113600.0,4.2906875,0.0,1.0
2008-04-07,7.0,7.2,6.97,7.2,25600,112000.0,115200.0,111520.0,115200.0,1.6,0.0,1.0
2008-04-08,6.89,6.94,6.86,6.86,41600,110240.0,111040.0,109760.0,109760.0,2.6,0.0,1.0
2008-04-09,6.8,7.0,6.8,6.86,37600,108800.0,112000.0,108800.0,109760.0,2.35,0.0,1.0
2008-04-10,7.3399,7.54,6.88,6.9,340800,117438.4,120640.0,110080.0,110400.0,21.3,0.0,1.0
2008-04-11,7.0399,7.3,6.8,7.3,100800,112638.4,116800.0,108800.0,116800.0,6.3,0.0,1.0
2008-04-14,6.99,7.05,6.8,7.05,35200,111840.0,112800.0,108800.0,112800.0,2.2,0.0,1.0
2008-04-15,6.96,7.02,6.861,6.92,30400,111360.0,112320.0,109776.0,110720.0,1.9,0.0,1.0
2008-04-16,7.41,7.55,6.85,7.05,268800,118560.0,120800.0,109600.0,112800.0,16.8,0.0,1.0
2008-04-17,8.6,8.8,7.2,7.2,774802,137600.0,140800.0,115200.0,115200.0,48.425125,0.0,1.0
2008-04-18,9.0,9.1399,8.34,8.82,642400,144000.0,146238.4,133440.0,141120.0,40.15,0.0,1.0
2008-04-21,9.3799,9.5,8.95,9.0,397600,150078.4,152000.0,143200.0,144000.0,24.85,0.0,1.0
2008-04-22,9.2,9.49,8.96,9.29,208000,147200.0,151840.0,143360.0,148640.0,13,0.0,1.0
2008-04-23,9.2,9.32,8.91,9.32,118400,147200.0,149120.0,142560.0,149120.0,7.4,0.0,1.0
2008-04-24,8.97,9.48,8.97,9.1,190400,143520.0,151680.0,143520.0,145600.0,11.9,0.0,1.0
2008-04-25,8.92,9.2,8.8,9.0,96800,142720.0,147200.0,140800.0,144000.0,6.05,0.0,1.0
2008-04-28,9.8,9.9,9.05,9.05,688800,156800.0,158400.0,144800.0,144800.0,43.05,0.0,1.0
2008-04-29,9.48,9.69,9.33,9.69,207200,151680.0,155040.0,149280.0,155040.0,12.95,0.0,1.0
2008-04-30,9.27,10.1,9.05,10.01,600000,148320.0,161600.0,144800.0,160160.0,37.5,0.0,1.0
2008-05-01,8.92,9.5299,8.51,9.38,384000,142720.0,152478.4,136160.0,150080.0,24,0.0,1.0
2008-05-02,9.1099,9.21,8.83,8.94,194400,145758.4,147360.0,141280.0,143040.0,12.15,0.0,1.0
2008-05-05,9.25,9.63,8.8,9.18,232000,148000.0,154080.0,140800.0,146880.0,14.5,0.0,1.0
2008-05-06,9.2299,9.35,8.75,9.35,200000,147678.4,149600.0,140000.0,149600.0,12.5,0.0,1.0
2008-05-07,9.0899,9.59,8.95,9.3,281600,145438.4,153440.0,143200.0,148800.0,17.6,0.0,1.0
2008-05-08,9.0299,9.22,8.8,9.05,96800,144478.4,147520.0,140800.0,144800.0,6.05,0.0,1.0
2008-05-09,9.262,9.37,9.0001,9.13,86400,148192.0,149920.0,144001.6,146080.0,5.4,0.0,1.0
2008-05-12,9.52,10.25,9.3,9.4,840000,152320.0,164000.0,148800.0,150400.0,52.5,0.0,1.0
2008-05-13,9.73,9.97,9.45,9.6,182400,155680.0,159520.0,151200.0,153600.0,11.4,0.0,1.0
2008-05-14,11.06,11.08,9.84,9.84,731200,176960.0,177280.0,157440.0,157440.0,45.7,0.0,1.0
2008-05-15,10.82,11.41,10.53,11.14,344800,173120.0,182560.0,168480.0,178240.0,21.55,0.0,1.0
2008-05-16,10.64,11.12,10.3,10.87,241600,170240.0,177920.0,164800.0,173920.0,15.1,0.0,1.0
2008-05-19,10.26,11.11,10.0,10.78,592000,164160.0,177760.0,160000.0,172480.0,37,0.0,1.0
2008-05-20,10.26,10.46,9.95,10.26,314400,164160.0,167360.0,159200.0,164160.0,19.65,0.0,1.0
2008-05-21,9.48,10.77,9.36,10.37,396000,151680.0,172320.0,149760.0,165920.0,24.75,0.0,1.0
2008-05-22,8.86,9.35,8.65,9.25,548800,141760.0,149600.0,138400.0,148000.0,34.3,0.0,1.0
2008-05-23,8.74,9.15,8.51,8.87,283200,139840.0,146400.0,136160.0,141920.0,17.7,0.0,1.0
2008-05-27,8.97,9.18,8.72,8.74,219200,143520.0,146880.0,139520.0,139840.0,13.7,0.0,1.0
2008-05-28,8.9799,9.38,8.92,8.98,141600,143678.4,150080.0,142720.0,143680.0,8.85,0.0,1.0
2008-05-29,8.83,9.24,8.71,8.94,182400,141280.0,147840.0,139360.0,143040.0,11.4,0.0,1.0
2008-05-30,9.87,9.98,9.4515,9.6,546400,157920.0,159680.0,151224.0,153600.0,34.15,0.0,1.0
2008-06-02,9.39,9.98,9.29,9.9,320800,150240.0,159680.0,148640.0,158400.0,20.05,0.0,1.0
2008-06-03,9.99,10.73,9.32,9.32,407200,159840.0,171680.0,149120.0,149120.0,25.45,0.0,1.0
2008-06-04,10.23,10.47,9.99,9.99,163200,163680.0,167520.0,159840.0,159840.0,10.2,0.0,1.0
2008-06-05,10.1,10.48,9.85,10.28,216000,161600.0,167680.0,157600.0,164480.0,13.5,0.0,1.0
2008-06-06,9.83,10.15,9.83,10.11,132000,157280.0,162400.0,157280.0,161760.0,8.25,0.0,1.0
2008-06-09,9.75,9.98,9.0,9.98,228000,156000.0,159680.0,144000.0,159680.0,14.25,0.0,1.0
2008-06-10,9.59,9.95,9.3901,9.55,216000,153440.0,159200.0,150241.6,152800.0,13.5,0.0,1.0
2008-06-11,8.97,9.6,8.86,9.6,250400,143520.0,153600.0,141760.0,153600.0,15.65,0.0,1.0
2008-06-12,9.2,9.55,9.11,9.45,188800,147200.0,152800.0,145760.0,151200.0,11.8,0.0,1.0
2008-06-13,8.86,9.2799,8.851,9.22,163200,141760.0,148478.4,141616.0,147520.0,10.2,0.0,1.0
2008-06-16,8.928,9.2525,8.76,8.86,216800,142848.0,148040.0,140160.0,141760.0,13.55,0.0,1.0
2008-06-17,8.73,9.07,8.55,9.0,198400,139680.0,145120.0,136800.0,144000.0,12.4,0.0,1.0
2008-06-18,8.85,8.85,8.631,8.66,147200,141600.0,141600.0,138096.0,138560.0,9.2,0.0,1.0
2008-06-19,8.9,8.9899,8.61,8.85,152000,142400.0,143838.4,137760.0,141600.0,9.5,0.0,1.0
2008-06-20,8.95,9.06,8.75,9.01,126400,143200.0,144960.0,140000.0,144160.0,7.9,0.0,1.0
2008-06-23,9.25,9.5,9.0101,9.04,173600,148000.0,152000.0,144161.6,144640.0,10.85,0.0,1.0
2008-06-24,8.88,9.38,8.85,9.25,132800,142080.0,150080.0,141600.0,148000.0,8.3,0.0,1.0
2008-06-25,8.94,9.096,8.88,9.0,196000,143040.0,145536.0,142080.0,144000.0,12.25,0.0,1.0
2008-06-26,8.6,8.92,8.581,8.9,169600,137600.0,142720.0,137296.0,142400.0,10.6,0.0,1.0
2008-06-27,8.26,8.62,7.54,8.59,672000,132160.0,137920.0,120640.0,137440.0,42,0.0,1.0
2008-06-30,8.52,9.0,8.33,9.0,196000,136320.0,144000.0,133280.0,144000.0,12.25,0.0,1.0
2008-07-01,8.56,8.75,8.18,8.47,129600,136960.0,140000.0,130880.0,135520.0,8.1,0.0,1.0
2008-07-02,8.63,8.9,8.6,8.7,200000,138080.0,142400.0,137600.0,139200.0,12.5,0.0,1.0
2008-07-03,8.16,8.71,7.93,8.67,168800,130560.0,139360.0,126880.0,138720.0,10.55,0.0,1.0
2008-07-07,7.75,8.34,7.46,8.25,260000,124000.0,133440.0,119360.0,132000.0,16.25,0.0,1.0
2008-07-08,7.99,8.04,7.585,7.69,175200,127840.0,128640.0,121360.0,123040.0,10.95,0.0,1.0
2008-07-09,7.99,8.0799,7.818,8.05,100800,127840.0,129278.4,125088.0,128800.0,6.3,0.0,1.0
2008-07-10,8.07,8.07,7.82,7.97,68000,129120.0,129120.0,125120.0,127520.0,4.25,0.0,1.0
2008-07-11,8.0,8.05,7.67,7.87,140000,128000.0,128800.0,122720.0,125920.0,8.75,0.0,1.0
2008-07-14,7.85,8.09,7.7,7.87,76000,125600.0,129440.0,123200.0,125920.0,4.75,0.0,1.0
2008-07-15,7.84,7.99,7.51,7.8,88000,125440.0,127840.0,120160.0,124800.0,5.5,0.0,1.0
2008-07-16,8.36,8.44,7.7,7.84,148800,133760.0,135040.0,123200.0,125440.0,9.3,0.0,1.0
2008-07-17,8.92,8.92,8.14,8.36,151200,142720.0,142720.0,130240.0,133760.0,9.45,0.0,1.0
2008-07-18,8.75,8.95,8.575,8.95,84800,140000.0,143200.0,137200.0,143200.0,5.3,0.0,1.0
2008-07-21,8.51,8.8,8.51,8.8,60800,136160.0,140800.0,136160.0,140800.0,3.8,0.0,1.0
2008-07-22,8.95,8.97,8.45,8.45,78400,143200.0,143520.0,135200.0,135200.0,4.9,0.0,1.0
2008-07-23,8.88,9.4,8.72,8.97,143200,142080.0,150400.0,139520.0,143520.0,8.95,0.0,1.0
2008-07-24,8.71,9.05,8.52,9.05,70400,139360.0,144800.0,136320.0,144800.0,4.4,0.0,1.0
2008-07-25,8.83,8.9,8.64,8.9,67200,141280.0,142400.0,138240.0,142400.0,4.2,0.0,1.0
2008-07-28,8.82,9.1,8.7,8.89,123200,141120.0,145600.0,139200.0,142240.0,7.7,0.0,1.0
2008-07-29,9.0,9.23,8.76,8.97,173600,144000.0,147680.0,140160.0,143520.0,10.85,0.0,1.0
2008-07-30,7.96,8.59,7.9,7.9,776800,127360.0,137440.0,126400.0,126400.0,48.55,0.0,1.0
2008-07-31,8.35,8.39,8.05,8.05,347200,133600.0,134240.0,128800.0,128800.0,21.7,0.0,1.0
2008-08-01,8.13,8.4,8.06,8.4,223200,130080.0,134400.0,128960.0,134400.0,13.95,0.0,1.0
2008-08-04,7.515,8.2,7.31,8.2,628000,120240.0,131200.0,116960.0,131200.0,39.25,0.0,1.0
2008-08-05,7.76,7.84,7.62,7.62,288800,124160.0,125440.0,121920.0,121920.0,18.05,0.0,1.0
2008-08-06,7.97,8.069,7.72,7.77,169600,127520.0,129104.0,123520.0,124320.0,10.6,0.0,1.0
2008-08-07,7.75,7.9,7.72,7.9,80800,124000.0,126400.0,123520.0,126400.0,5.05,0.0,1.0
2008-08-08,7.84,7.87,7.75,7.78,138400,125440.0,125920.0,124000.0,124480.0,8.65,0.0,1.0
2008-08-11,7.81,7.937,7.8,7.85,134400,124960.0,126992.0,124800.0,125600.0,8.4,0.0,1.0
2008-08-12,7.83,7.88,7.75,7.82,198400,125280.0,126080.0,124000.0,125120.0,12.4,0.0,1.0
2008-08-13,7.775,7.85,7.7,7.85,238400,124400.0,125600.0,123200.0,125600.0,14.9,0.0,1.0
2008-08-14,7.79,7.82,7.57,7.77,52000,124640.0,125120.0,121120.0,124320.0,3.25,0.0,1.0
2008-08-15,7.39,7.87,7.37,7.85,250400,118240.0,125920.0,117920.0,125600.0,15.65,0.0,1.0
2008-08-18,7.75,7.85,7.4499,7.45,184000,124000.0,125600.0,119198.4,119200.0,11.5,0.0,1.0
2008-08-19,7.97,8.05,7.66,7.75,221600,127520.0,128800.0,122560.0,124000.0,13.85,0.0,1.0
2008-08-20,8.19,8.24,7.973,7.99,225600,131040.0,131840.0,127568.0,127840.0,14.1,0.0,1.0
2008-08-21,8.2,8.25,8.05,8.17,123200,131200.0,132000.0,128800.0,130720.0,7.7,0.0,1.0
2008-08-22,8.96,9.0,8.15,8.22,443200,143360.0,144000.0,130400.0,131520.0,27.7,0.0,1.0
2008-08-25,9.05,9.2,8.2501,8.96,317600,144800.0,147200.0,132001.6,143360.0,19.85,0.0,1.0
2008-08-26,9.1,9.17,8.96,9.03,206400,145600.0,146720.0,143360.0,144480.0,12.9,0.0,1.0
2008-08-27,9.04,9.1,8.79,9.1,83060,144640.0,145600.0,140640.0,145600.0,5.19125,0.0,1.0
2008-08-28,9.0,9.04,8.95,9.04,77902,144000.0,144640.0,143200.0,144640.0,4.868875,0.0,1.0
2008-08-29,8.92,9.02,8.87,9.0,144000,142720.0,144320.0,141920.0,144000.0,9,0.0,1.0
2008-09-02,9.06,9.5,8.95,9.0,307200,144960.0,152000.0,143200.0,144000.0,19.2,0.0,1.0
2008-09-03,8.6,9.11,8.53,9.0,94400,137600.0,145760.0,136480.0,144000.0,5.9,0.0,1.0
2008-09-04,8.4,8.72,8.14,8.59,135200,134400.0,139520.0,130240.0,137440.0,8.45,0.0,1.0
2008-09-05,8.36,8.47,8.22,8.4,140800,133760.0,135520.0,131520.0,134400.0,8.8,0.0,1.0
2008-09-08,8.45,8.59,8.39,8.54,120800,135200.0,137440.0,134240.0,136640.0,7.55,0.0,1.0
2008-09-09,8.04,8.4,7.89,8.4,148000,128640.0,134400.0,126240.0,134400.0,9.25,0.0,1.0
2008-09-10,8.04,8.12,7.97,8.07,118400,128640.0,129920.0,127520.0,129120.0,7.4,0.0,1.0
2008-09-11,8.0,8.1,7.88,7.93,75200,128000.0,129600.0,126080.0,126880.0,4.7,0.0,1.0
2008-09-12,7.99,8.1,7.9,7.98,131200,127840.0,129600.0,126400.0,127680.0,8.2,0.0,1.0
2008-09-15,7.51,8.12,7.51,7.81,108800,120160.0,129920.0,120160.0,124960.0,6.8,0.0,1.0
2008-09-16,7.62,7.7,7.51,7.55,85600,121920.0,123200.0,120160.0,120800.0,5.35,0.0,1.0
2008-09-17,7.64,7.8499,7.14,7.61,264000,122240.0,125598.4,114240.0,121760.0,16.5,0.0,1.0
2008-09-18,7.95,8.0,7.3,7.73,204000,127200.0,128000.0,116800.0,123680.0,12.75,0.0,1.0
2008-09-19,7.88,8.74,7.75,8.55,201600,126080.0,139840.0,124000.0,136800.0,12.6,0.0,1.0
2008-09-22,7.15,7.9201,7.14,7.9201,207200,114400.0,126721.6,114240.0,126721.6,12.95,0.0,1.0
2008-09-23,7.04,7.27,7.02,7.15,45600,112640.0,116320.0,112320.0,114400.0,2.85,0.0,1.0
2008-09-24,7.18,7.25,6.75,7.02,398400,114880.0,116000.0,108000.0,112320.0,24.9,0.0,1.0
2008-09-25,7.06,7.33,6.86,7.15,62400,112960.0,117280.0,109760.0,114400.0,3.9,0.0,1.0
2008-09-26,7.0,7.02,6.76,6.88,52000,112000.0,112320.0,108160.0,110080.0,3.25,0.0,1.0
2008-09-29,6.72,7.32,6.52,7.0,199200,107520.0,117120.0,104320.0,112000.0,12.45,0.0,1.0
2008-09-30,6.87,7.2,6.77,6.77,124800,109920.0,115200.0,108320.0,108320.0,7.8,0.0,1.0
2008-10-01,6.9,7.07,6.82,6.86,413600,110400.0,113120.0,109120.0,109760.0,25.85,0.0,1.0
2008-10-02,6.42,6.93,6.35,6.93,228000,102720.0,110880.0,101600.0,110880.0,14.25,0.0,1.0
2008-10-03,6.1,6.59,6.0,6.5,306400,97600.0,105440.0,96000.0,104000.0,19.15,0.0,1.0
2008-10-06,5.4,6.0,4.52,6.0,532000,86400.0,96000.0,72320.0,96000.0,33.25,0.0,1.0
2008-10-07,5.1,5.92,4.99,5.4,256000,81600.0,94720.0,79840.0,86400.0,16,0.0,1.0
2008-10-08,4.64,5.1,4.06,4.86,215200,74240.0,81600.0,64960.0,77760.0,13.45,0.0,1.0
2008-10-09,4.4,5.23,4.4,4.64,123200,70400.0,83680.0,70400.0,74240.0,7.7,0.0,1.0
2008-10-10,4.03,5.0,3.26,4.11,548000,64480.0,80000.0,52160.0,65760.0,34.25,0.0,1.0
2008-10-13,5.0,5.25,4.27,4.27,72800,80000.0,84000.0,68320.0,68320.0,4.55,0.0,1.0
2008-10-14,5.04,5.84,5.0,5.84,332000,80640.0,93440.0,80000.0,93440.0,20.75,0.0,1.0
2008-10-15,4.5,5.008,4.4,5.0,86400,72000.0,80128.0,70400.0,80000.0,5.4,0.0,1.0
2008-10-16,4.5,4.7,4.5,4.57,68800,72000.0,75200.0,72000.0,73120.0,4.3,0.0,1.0
2008-10-17,4.61,4.77,4.22,4.41,69600,73760.0,76320.0,67520.0,70560.0,4.35,0.0,1.0
2008-10-20,4.67,5.0,4.56,4.75,40800,74720.0,80000.0,72960.0,76000.0,2.55,0.0,1.0
2008-10-21,4.68,5.0,4.57,4.67,114400,74880.0,80000.0,73120.0,74720.0,7.15,0.0,1.0
2008-10-22,4.66,4.775,4.52,4.57,90400,74560.0,76400.0,72320.0,73120.0,5.65,0.0,1.0
2008-10-23,4.42,4.71,4.37,4.71,52000,70720.0,75360.0,69920.0,75360.0,3.25,0.0,1.0
2008-10-24,4.19,4.34,4.1301,4.22,44800,67040.0,69440.0,66081.6,67520.0,2.8,0.0,1.0
2008-10-27,4.17,4.34,4.17,4.22,35200,66720.0,69440.0,66720.0,67520.0,2.2,0.0,1.0
2008-10-28,3.99,4.37,3.9,4.37,64800,63840.0,69920.0,62400.0,69920.0,4.05,0.0,1.0
2008-10-29,4.0499,4.09,3.9,4.09,71200,64798.4,65440.0,62400.0,65440.0,4.45,0.0,1.0
2008-10-30,3.28,3.89,2.62,3.89,936000,52480.0,62240.0,41920.0,62240.0,58.5,0.0,1.0
2008-10-31,3.8,3.8899,3.13,3.3,260000,60800.0,62238.4,50080.0,52800.0,16.25,0.0,1.0
2008-11-03,3.65,3.89,3.58,3.89,99200,58400.0,62240.0,57280.0,62240.0,6.2,0.0,1.0
2008-11-04,3.5,3.77,3.41,3.66,134400,56000.0,60320.0,54560.0,58560.0,8.4,0.0,1.0
2008-11-05,3.29,3.59,3.27,3.58,51200,52640.0,57440.0,52320.0,57280.0,3.2,0.0,1.0
2008-11-06,3.21,3.34,3.06,3.34,90400,51360.0,53440.0,48960.0,53440.0,5.65,0.0,1.0
2008-11-07,3.15,3.32,3.13,3.31,91200,50400.0,53120.0,50080.0,52960.0,5.7,0.0,1.0
2008-11-10,3.09,3.2,3.01,3.2,62400,49440.0,51200.0,48160.0,51200.0,3.9,0.0,1.0
2008-11-11,2.98,3.03,2.78,3.0,261600,47680.0,48480.0,44480.0,48000.0,16.35,0.0,1.0
2008-11-12,2.904,3.02,2.71,2.94,116800,46464.0,48320.0,43360.0,47040.0,7.3,0.0,1.0
2008-11-13,3.38,3.4399,2.85,2.85,131200,54080.0,55038.4,45600.0,45600.0,8.2,0.0,1.0
2008-11-14,3.28,3.45,3.13,3.26,114400,52480.0,55200.0,50080.0,52160.0,7.15,0.0,1.0
2008-11-17,3.71,3.73,3.18,3.27,95200,59360.0,59680.0,50880.0,52320.0,5.95,0.0,1.0
2008-11-18,3.96,4.03,3.57,3.8,180000,63360.0,64480.0,57120.0,60800.0,11.25,0.0,1.0
2008-11-19,3.98,4.05,3.72,3.9,128800,63680.0,64800.0,59520.0,62400.0,8.05,0.0,1.0
2008-11-20,3.55,4.19,3.5,3.85,152800,56800.0,67040.0,56000.0,61600.0,9.55,0.0,1.0
2008-11-21,3.79,3.95,3.44,3.71,123200,60640.0,63200.0,55040.0,59360.0,7.7,0.0,1.0
2008-11-24,4.17,4.2,3.92,3.92,198400,66720.0,67200.0,62720.0,62720.0,12.4,0.0,1.0
2008-11-25,3.55,4.25,3.55,4.24,129600,56800.0,68000.0,56800.0,67840.0,8.1,0.0,1.0
2008-11-26,3.85,4.02,3.56,3.56,47200,61600.0,64320.0,56960.0,56960.0,2.95,0.0,1.0
2008-11-28,3.88,3.94,3.54,3.78,27200,62080.0,63040.0,56640.0,60480.0,1.7,0.0,1.0
2008-12-01,3.7,3.9,3.6,3.73,70400,59200.0,62400.0,57600.0,59680.0,4.4,0.0,1.0
2008-12-02,3.78,3.82,3.62,3.8,40000,60480.0,61120.0,57920.0,60800.0,2.5,0.0,1.0
2008-12-03,3.55,3.71,3.43,3.65,20000,56800.0,59360.0,54880.0,58400.0,1.25,0.0,1.0
2008-12-04,3.43,3.65,3.26,3.65,43200,54880.0,58400.0,52160.0,58400.0,2.7,0.0,1.0
2008-12-05,3.62,3.62,3.38,3.43,37600,57920.0,57920.0,54080.0,54880.0,2.35,0.0,1.0
2008-12-08,3.8,4.11,3.71,3.78,24800,60800.0,65760.0,59360.0,60480.0,1.55,0.0,1.0
2008-12-09,3.8,3.83,3.72,3.82,40800,60800.0,61280.0,59520.0,61120.0,2.55,0.0,1.0
2008-12-10,3.97,4.0,3.69,3.82,43563,63520.0,64000.0,59040.0,61120.0,2.7226875,0.0,1.0
2008-12-11,3.89,4.05,3.77,3.77,21122,62240.0,64800.0,60320.0,60320.0,1.320125,0.0,1.0
2008-12-12,3.8,4.0,3.74,3.74,14400,60800.0,64000.0,59840.0,59840.0,0.9,0.0,1.0
2008-12-15,3.48,4.0,3.38,3.96,72800,55680.0,64000.0,54080.0,63360.0,4.55,0.0,1.0
2008-12-16,3.49,3.58,3.37,3.54,133600,55840.0,57280.0,53920.0,56640.0,8.35,0.0,1.0
2008-12-17,3.4,3.55,3.32,3.53,105600,54400.0,56800.0,53120.0,56480.0,6.6,0.0,1.0
2008-12-18,3.32,3.48,3.12,3.48,87200,53120.0,55680.0,49920.0,55680.0,5.45,0.0,1.0
2008-12-19,3.05,3.4,3.0,3.1,43200,48800.0,54400.0,48000.0,49600.0,2.7,0.0,1.0
2008-12-22,3.04,3.17,2.86,3.12,68000,48640.0,50720.0,45760.0,49920.0,4.25,0.0,1.0
2008-12-23,3.04,3.1,3.0,3.0,106400,48640.0,49600.0,48000.0,48000.0,6.65,0.0,1.0
2008-12-24,3.1,3.11,3.06,3.07,34400,49600.0,49760.0,48960.0,49120.0,2.15,0.0,1.0
2008-12-26,3.09,3.22,3.05,3.22,34400,49440.0,51520.0,48800.0,51520.0,2.15,0.0,1.0
2008-12-29,2.93,3.15,2.92,3.03,59200,46880.0,50400.0,46720.0,48480.0,3.7,0.0,1.0
2008-12-30,2.6108,2.98,2.57,2.98,161600,41772.8,47680.0,41120.0,47680.0,10.1,0.0,1.0
2008-12-31,3.09,3.2,2.65,2.65,152800,49440.0,51200.0,42400.0,42400.0,9.55,0.0,1.0
2009-01-02,3.15,3.3699,3.1,3.17,112800,50400.0,53918.4,49600.0,50720.0,7.05,0.0,1.0
2009-01-05,3.49,3.76,3.17,3.18,146400,55840.0,60160.0,50720.0,50880.0,9.15,0.0,1.0
2009-01-06,3.54,3.96,3.27,3.74,287200,56640.0,63360.0,52320.0,59840.0,17.95,0.0,1.0
2009-01-07,3.13,3.42,2.96,3.29,132000,50080.0,54720.0,47360.0,52640.0,8.25,0.0,1.0
2009-01-08,2.94,3.3001,2.77,3.3001,192000,47040.0,52801.6,44320.0,52801.6,12,0.0,1.0
2009-01-09,2.9201,3.04,2.86,3.04,76000,46721.6,48640.0,45760.0,48640.0,4.75,0.0,1.0
2009-01-12,2.98,4.25,2.9,4.25,399200,47680.0,68000.0,46400.0,68000.0,24.95,0.0,1.0
2009-01-13,3.21,3.28,3.0,3.22,131200,51360.0,52480.0,48000.0,51520.0,8.2,0.0,1.0
2009-01-14,3.1,3.2048,3.02,3.2,36000,49600.0,51276.8,48320.0,51200.0,2.25,0.0,1.0
2009-01-15,2.97,3.1899,2.91,3.04,68800,47520.0,51038.4,46560.0,48640.0,4.3,0.0,1.0
2009-01-16,3.06,3.23,2.93,3.05,28800,48960.0,51680.0,46880.0,48800.0,1.8,0.0,1.0
2009-01-20,3.09,3.24,3.04,3.24,43200,49440.0,51840.0,48640.0,51840.0,2.7,0.0,1.0
2009-01-21,2.97,3.06,2.91,3.05,53600,47520.0,48960.0,46560.0,48800.0,3.35,0.0,1.0
2009-01-22,2.97,3.15,2.93,2.95,21600,47520.0,50400.0,46880.0,47200.0,1.35,0.0,1.0
2009-01-23,2.95,3.04,2.9,2.95,91200,47200.0,48640.0,46400.0,47200.0,5.7,0.0,1.0
2009-01-26,2.96,2.99,2.94,2.94,24800,47360.0,47840.0,47040.0,47040.0,1.55,0.0,1.0
2009-01-27,2.98,3.0,2.96,2.96,26400,47680.0,48000.0,47360.0,47360.0,1.65,0.0,1.0
2009-01-28,3.07,3.09,3.0,3.09,19200,49120.0,49440.0,48000.0,49440.0,1.2,0.0,1.0
2009-01-29,3.045,3.05,2.98,3.015,14400,48720.0,48800.0,47680.0,48240.0,0.9,0.0,1.0
2009-01-30,3.01,3.01,2.99,3.0,45600,48160.0,48160.0,47840.0,48000.0,2.85,0.0,1.0
2009-02-02,2.98,3.01,2.95,2.95,23200,47680.0,48160.0,47200.0,47200.0,1.45,0.0,1.0
2009-02-03,3.0,3.04,2.95,2.95,47200,48000.0,48640.0,47200.0,47200.0,2.95,0.0,1.0
2009-02-04,2.99,3.04,2.98,3.0015,17600,47840.0,48640.0,47680.0,48024.0,1.1,0.0,1.0
2009-02-05,3.08,3.11,2.95,2.96,28000,49280.0,49760.0,47200.0,47360.0,1.75,0.0,1.0
2009-02-06,3.4,3.55,3.16,3.16,104800,54400.0,56800.0,50560.0,50560.0,6.55,0.0,1.0
2009-02-09,3.32,3.43,3.2,3.35,24800,53120.0,54880.0,51200.0,53600.0,1.55,0.0,1.0
2009-02-10,3.19,3.34,3.18,3.32,20800,51040.0,53440.0,50880.0,53120.0,1.3,0.0,1.0
2009-02-11,3.3,3.34,3.07,3.07,20000,52800.0,53440.0,49120.0,49120.0,1.25,0.0,1.0
2009-02-12,3.38,3.38,3.17,3.34,21600,54080.0,54080.0,50720.0,53440.0,1.35,0.0,1.0
2009-02-13,3.49,3.5,3.26,3.38,24000,55840.0,56000.0,52160.0,54080.0,1.5,0.0,1.0
2009-02-17,3.5,3.65,3.3,3.56,42400,56000.0,58400.0,52800.0,56960.0,2.65,0.0,1.0
2009-02-18,3.78,3.9,3.46,3.52,46400,60480.0,62400.0,55360.0,56320.0,2.9,0.0,1.0
2009-02-19,3.86,3.9,3.65,3.65,13600,61760.0,62400.0,58400.0,58400.0,0.85,0.0,1.0
2009-02-20,3.55,3.95,3.46,3.67,29600,56800.0,63200.0,55360.0,58720.0,1.85,0.0,1.0
2009-02-23,3.287,3.7,3.26,3.52,11200,52592.0,59200.0,52160.0,56320.0,0.7,0.0,1.0
2009-02-24,3.276,3.32,3.26,3.3,12000,52416.0,53120.0,52160.0,52800.0,0.75,0.0,1.0
2009-02-25,3.33,3.4,3.3,3.3,15200,53280.0,54400.0,52800.0,52800.0,0.95,0.0,1.0
2009-02-26,3.32,3.63,3.31,3.45,20000,53120.0,58080.0,52960.0,55200.0,1.25,0.0,1.0
2009-02-27,3.38,3.4,3.35,3.39,20800,54080.0,54400.0,53600.0,54240.0,1.3,0.0,1.0
2009-03-02,3.33,3.35,3.25,3.32,53600,53280.0,53600.0,52000.0,53120.0,3.35,0.0,1.0
2009-03-03,3.26,3.325,3.12,3.325,60000,52160.0,53200.0,49920.0,53200.0,3.75,0.0,1.0
2009-03-04,3.12,3.25,3.04,3.18,52000,49920.0,52000.0,48640.0,50880.0,3.25,0.0,1.0
2009-03-05,3.14,3.1401,3.08,3.1101,14400,50240.0,50241.6,49280.0,49761.6,0.9,0.0,1.0
2009-03-06,3.04,3.06,3.01,3.02,31200,48640.0,48960.0,48160.0,48320.0,1.95,0.0,1.0
2009-03-09,3.07,3.09,3.02,3.07,24800,49120.0,49440.0,48320.0,49120.0,1.55,0.0,1.0
2009-03-10,2.1199,2.8,1.65,2.8,833494,33918.4,44800.0,26400.0,44800.0,52.093375,0.0,1.0
2009-03-11,1.75,2.13,1.72,2.13,272000,28000.0,34080.0,27520.0,34080.0,17,0.0,1.0
2009-03-12,1.8,1.87,1.58,1.68,222400,28800.0,29920.0,25280.0,26880.0,13.9,0.0,1.0
2009-03-13,1.77,2.06,1.6,1.81,151200,28320.0,32960.0,25600.0,28960.0,9.45,0.0,1.0
2009-03-16,1.616,1.85,1.6,1.84,120000,25856.0,29600.0,25600.0,29440.0,7.5,0.0,1.0
2009-03-17,1.56,1.72,1.45,1.68,222400,24960.0,27520.0,23200.0,26880.0,13.9,0.0,1.0
2009-03-18,1.54,1.58,1.5,1.56,99200,24640.0,25280.0,24000.0,24960.0,6.2,0.0,1.0
2009-03-19,1.65,1.66,1.5,1.51,127200,26400.0,26560.0,24000.0,24160.0,7.95,0.0,1.0
2009-03-20,1.75,1.75,1.64,1.7,53600,28000.0,28000.0,26240.0,27200.0,3.35,0.0,1.0
2009-03-23,1.7301,1.87,1.72,1.85,55200,27681.6,29920.0,27520.0,29600.0,3.45,0.0,1.0
2009-03-24,1.8,1.9101,1.75,1.75,71200,28800.0,30561.6,28000.0,28000.0,4.45,0.0,1.0
2009-03-25,1.79,2.0,1.78,1.8707,32800,28640.0,32000.0,28480.0,29931.2,2.05,0.0,1.0
2009-03-26,1.7275,1.88,1.7,1.88,46400,27640.0,30080.0,27200.0,30080.0,2.9,0.0,1.0
2009-03-27,1.62,1.81,1.62,1.75,28800,25920.0,28960.0,25920.0,28000.0,1.8,0.0,1.0
2009-03-30,1.59,1.682,1.59,1.62,27200,25440.0,26912.0,25440.0,25920.0,1.7,0.0,1.0
2009-03-31,1.565,1.61,1.56,1.61,67200,25040.0,25760.0,24960.0,25760.0,4.2,0.0,1.0
2009-04-01,1.6,1.6501,1.58,1.61,24800,25600.0,26401.6,25280.0,25760.0,1.55,0.0,1.0
2009-04-02,1.85,1.93,1.6,1.6,140000,29600.0,30880.0,25600.0,25600.0,8.75,0.0,1.0
2009-04-03,2.06,2.2499,1.83,1.94,235200,32960.0,35998.4,29280.0,31040.0,14.7,0.0,1.0
2009-04-06,2.28,2.29,2.0,2.12,135200,36480.0,36640.0,32000.0,33920.0,8.45,0.0,1.0
2009-04-07,2.24,2.31,2.14,2.14,81600,35840.0,36960.0,34240.0,34240.0,5.1,0.0,1.0
2009-04-08,2.2,2.32,2.2,2.3,53600,35200.0,37120.0,35200.0,36800.0,3.35,0.0,1.0
2009-04-09,2.201,2.32,2.1599,2.28,58400,35216.0,37120.0,34558.4,36480.0,3.65,0.0,1.0
2009-04-13,2.15,2.2,2.1,2.15,59200,34400.0,35200.0,33600.0,34400.0,3.7,0.0,1.0
2009-04-14,1.95,2.16,1.9,2.1501,78400,31200.0,34560.0,30400.0,34401.6,4.9,0.0,1.0
2009-04-15,1.77,2.01,1.73,2.01,123200,28320.0,32160.0,27680.0,32160.0,7.7,0.0,1.0
2009-04-16,2.13,2.2399,1.92,1.93,189600,34080.0,35838.4,30720.0,30880.0,11.85,0.0,1.0
2009-04-17,1.93,2.1,1.9,2.09,93600,30880.0,33600.0,30400.0,33440.0,5.85,0.0,1.0
2009-04-20,1.79,1.93,1.76,1.9,60800,28640.0,30880.0,28160.0,30400.0,3.8,0.0,1.0
2009-04-21,1.76,1.81,1.75,1.81,33600,28160.0,28960.0,28000.0,28960.0,2.1,0.0,1.0
2009-04-22,1.91,2.0499,1.77,1.79,61600,30560.0,32798.4,28320.0,28640.0,3.85,0.0,1.0
2009-04-23,1.88,1.97,1.88,1.95,27200,30080.0,31520.0,30080.0,31200.0,1.7,0.0,1.0
2009-04-24,1.87,1.91,1.83,1.91,23200,29920.0,30560.0,29280.0,30560.0,1.45,0.0,1.0
2009-04-27,1.9,1.94,1.87,1.9,21600,30400.0,31040.0,29920.0,30400.0,1.35,0.0,1.0
2009-04-28,1.89,1.9299,1.89,1.91,48000,30240.0,30878.4,30240.0,30560.0,3,0.0,1.0
2009-04-29,1.87,1.97,1.84,1.85,39200,29920.0,31520.0,29440.0,29600.0,2.45,0.0,1.0
2009-04-30,1.878,1.96,1.85,1.95,72800,30048.0,31360.0,29600.0,31200.0,4.55,0.0,1.0
2009-05-01,1.76,1.92,1.73,1.92,204800,28160.0,30720.0,27680.0,30720.0,12.8,0.0,1.0
2009-05-04,1.7701,1.82,1.76,1.79,76800,28321.6,29120.0,28160.0,28640.0,4.8,0.0,1.0
2009-05-05,1.78,1.86,1.76,1.85,60800,28480.0,29760.0,28160.0,29600.0,3.8,0.0,1.0
2009-05-06,1.7501,1.8,1.75,1.7801,63200,28001.6,28800.0,28000.0,28481.6,3.95,0.0,1.0
2009-05-07,1.75,1.85,1.75,1.75,47200,28000.0,29600.0,28000.0,28000.0,2.95,0.0,1.0
2009-05-08,1.77,1.82,1.76,1.8,39200,28320.0,29120.0,28160.0,28800.0,2.45,0.0,1.0
2009-05-11,1.85,1.86,1.75,1.78,80000,29600.0,29760.0,28000.0,28480.0,5,0.0,1.0
2009-05-12,1.76,1.85,1.75,1.85,44000,28160.0,29600.0,28000.0,29600.0,2.75,0.0,1.0
2009-05-13,1.61,1.77,1.61,1.77,120000,25760.0,28320.0,25760.0,28320.0,7.5,0.0,1.0
2009-05-14,1.63,1.75,1.551,1.75,94400,26080.0,28000.0,24816.0,28000.0,5.9,0.0,1.0
2009-05-15,1.74,1.74,1.64,1.69,40000,27840.0,27840.0,26240.0,27040.0,2.5,0.0,1.0
2009-05-18,1.75,1.78,1.71,1.78,32800,28000.0,28480.0,27360.0,28480.0,2.05,0.0,1.0
2009-05-19,1.7501,1.8,1.7,1.7,60000,28001.6,28800.0,27200.0,27200.0,3.75,0.0,1.0
2009-05-20,1.75,1.81,1.74,1.74,60800,28000.0,28960.0,27840.0,27840.0,3.8,0.0,1.0
2009-05-21,1.74,1.76,1.71,1.71,10400,27840.0,28160.0,27360.0,27360.0,0.65,0.0,1.0
2009-05-22,1.71,1.76,1.71,1.76,20800,27360.0,28160.0,27360.0,28160.0,1.3,0.0,1.0
2009-05-26,1.79,1.79,1.7,1.71,47200,28640.0,28640.0,27200.0,27360.0,2.95,0.0,1.0
2009-05-27,1.89,1.9,1.8,1.8,58400,30240.0,30400.0,28800.0,28800.0,3.65,0.0,1.0
2009-05-28,1.8,1.85,1.74,1.83,47200,28800.0,29600.0,27840.0,29280.0,2.95,0.0,1.0
2009-05-29,1.8,1.9,1.75,1.87,67200,28800.0,30400.0,28000.0,29920.0,4.2,0.0,1.0
2009-06-01,1.85,1.92,1.76,1.76,65600,29600.0,30720.0,28160.0,28160.0,4.1,0.0,1.0
2009-06-02,2.04,2.1,1.8,1.8,89600,32640.0,33600.0,28800.0,28800.0,5.6,0.0,1.0
2009-06-03,2.21,2.25,2.04,2.14,68800,35360.0,36000.0,32640.0,34240.0,4.3,0.0,1.0
2009-06-04,2.4499,2.5,2.21,2.21,142400,39198.4,40000.0,35360.0,35360.0,8.9,0.0,1.0
2009-06-05,2.52,2.63,2.5,2.5,107200,40320.0,42080.0,40000.0,40000.0,6.7,0.0,1.0
2009-06-08,2.4,2.58,2.15,2.58,68800,38400.0,41280.0,34400.0,41280.0,4.3,0.0,1.0
2009-06-09,2.49,2.5,2.33,2.4,35200,39840.0,40000.0,37280.0,38400.0,2.2,0.0,1.0
2009-06-10,2.35,2.5,2.35,2.5,69600,37600.0,40000.0,37600.0,40000.0,4.35,0.0,1.0
2009-06-11,2.4,2.47,2.31,2.42,36000,38400.0,39520.0,36960.0,38720.0,2.25,0.0,1.0
2009-06-12,2.35,2.4,2.35,2.4,36800,37600.0,38400.0,37600.0,38400.0,2.3,0.0,1.0
2009-06-15,2.41,2.45,2.38,2.41,68000,38560.0,39200.0,38080.0,38560.0,4.25,0.0,1.0
2009-06-16,2.38,2.42,2.37,2.39,35200,38080.0,38720.0,37920.0,38240.0,2.2,0.0,1.0
2009-06-17,2.35,2.404,2.35,2.3501,32000,37600.0,38464.0,37600.0,37601.6,2,0.0,1.0
2009-06-18,2.35,2.43,2.34,2.43,12800,37600.0,38880.0,37440.0,38880.0,0.8,0.0,1.0
2009-06-19,2.35,2.37,2.3,2.37,26400,37600.0,37920.0,36800.0,37920.0,1.65,0.0,1.0
2009-06-22,2.37,2.41,2.25,2.31,73600,37920.0,38560.0,36000.0,36960.0,4.6,0.0,1.0
2009-06-23,2.27,2.42,2.2,2.42,18400,36320.0,38720.0,35200.0,38720.0,1.15,0.0,1.0
2009-06-24,2.36,2.36,2.22,2.24,22400,37760.0,37760.0,35520.0,35840.0,1.4,0.0,1.0
2009-06-25,2.28,2.36,2.25,2.36,14400,36480.0,37760.0,36000.0,37760.0,0.9,0.0,1.0
2009-06-26,2.2,2.365,2.2,2.31,69600,35200.0,37840.0,35200.0,36960.0,4.35,0.0,1.0
2009-06-29,2.21,2.25,2.2,2.25,16800,35360.0,36000.0,35200.0,36000.0,1.05,0.0,1.0
2009-06-30,2.215,2.23,2.2,2.2,40800,35440.0,35680.0,35200.0,35200.0,2.55,0.0,1.0
2009-07-01,2.4,2.44,2.1999,2.21,169600,38400.0,39040.0,35198.4,35360.0,10.6,0.0,1.0
2009-07-02,2.49,2.5,2.35,2.4,39200,39840.0,40000.0,37600.0,38400.0,2.45,0.0,1.0
2009-07-06,2.34,2.42,2.25,2.42,24000,37440.0,38720.0,36000.0,38720.0,1.5,0.0,1.0
2009-07-07,2.5,2.59,2.4,2.4,84000,40000.0,41440.0,38400.0,38400.0,5.25,0.0,1.0
2009-07-08,2.5,2.55,2.475,2.55,30400,40000.0,40800.0,39600.0,40800.0,1.9,0.0,1.0
2009-07-09,2.5,2.54,2.5,2.54,57600,40000.0,40640.0,40000.0,40640.0,3.6,0.0,1.0
2009-07-10,2.52,2.59,2.5,2.5,6400,40320.0,41440.0,40000.0,40000.0,0.4,0.0,1.0
2009-07-13,2.45,2.52,2.45,2.52,37600,39200.0,40320.0,39200.0,40320.0,2.35,0.0,1.0
2009-07-14,2.46,2.4999,2.45,2.4799,16800,39360.0,39998.4,39200.0,39678.4,1.05,0.0,1.0
2009-07-15,2.48,2.4899,2.45,2.4899,11200,39680.0,39838.4,39200.0,39838.4,0.7,0.0,1.0
2009-07-16,2.55,2.57,2.44,2.44,11200,40800.0,41120.0,39040.0,39040.0,0.7,0.0,1.0
2009-07-17,2.45,2.53,2.45,2.52,11200,39200.0,40480.0,39200.0,40320.0,0.7,0.0,1.0
2009-07-20,2.4801,2.6,2.44,2.49,5600,39681.6,41600.0,39040.0,39840.0,0.35,0.0,1.0
2009-07-21,2.62,2.62,2.56,2.56,48000,41920.0,41920.0,40960.0,40960.0,3,0.0,1.0
2009-07-22,2.61,2.74,2.44,2.62,21600,41760.0,43840.0,39040.0,41920.0,1.35,0.0,1.0
2009-07-23,2.61,2.62,2.52,2.6,64800,41760.0,41920.0,40320.0,41600.0,4.05,0.0,1.0
2009-07-24,2.75,2.75,2.61,2.61,15200,44000.0,44000.0,41760.0,41760.0,0.95,0.0,1.0
2009-07-27,2.97,3.0,2.7,2.7,60800,47520.0,48000.0,43200.0,43200.0,3.8,0.0,1.0
2009-07-28,2.99,3.01,2.95,2.99,38400,47840.0,48160.0,47200.0,47840.0,2.4,0.0,1.0
2009-07-29,3.05,3.15,2.96,3.02,56800,48800.0,50400.0,47360.0,48320.0,3.55,0.0,1.0
2009-07-30,3.1,3.24,2.95,3.24,91200,49600.0,51840.0,47200.0,51840.0,5.7,0.0,1.0
2009-07-31,3.0,3.05,2.9,3.05,44000,48000.0,48800.0,46400.0,48800.0,2.75,0.0,1.0
2009-08-03,2.85,2.98,2.81,2.98,46400,45600.0,47680.0,44960.0,47680.0,2.9,0.0,1.0
2009-08-04,2.76,2.82,2.671,2.82,86400,44160.0,45120.0,42736.0,45120.0,5.4,0.0,1.0
2009-08-05,2.6701,2.8,2.59,2.8,50400,42721.6,44800.0,41440.0,44800.0,3.15,0.0,1.0
2009-08-06,2.7,2.73,2.66,2.7099,33600,43200.0,43680.0,42560.0,43358.4,2.1,0.0,1.0
2009-08-07,2.7301,2.75,2.7,2.7,9600,43681.6,44000.0,43200.0,43200.0,0.6,0.0,1.0
2009-08-10,2.86,2.91,2.7,2.7,23200,45760.0,46560.0,43200.0,43200.0,1.45,0.0,1.0
2009-08-11,2.79,2.94,2.65,2.9,33600,44640.0,47040.0,42400.0,46400.0,2.1,0.0,1.0
2009-08-12,2.7,2.99,2.6501,2.73,31200,43200.0,47840.0,42401.6,43680.0,1.95,0.0,1.0
2009-08-13,2.8,2.83,2.63,2.73,40800,44800.0,45280.0,42080.0,43680.0,2.55,0.0,1.0
2009-08-14,2.77,2.8,2.55,2.79,20000,44320.0,44800.0,40800.0,44640.0,1.25,0.0,1.0
2009-08-17,2.68,2.77,2.6,2.61,12000,42880.0,44320.0,41600.0,41760.0,0.75,0.0,1.0
2009-08-18,2.69,2.76,2.69,2.76,8800,43040.0,44160.0,43040.0,44160.0,0.55,0.0,1.0
2009-08-19,2.59,2.7,2.42,2.7,34400,41440.0,43200.0,38720.0,43200.0,2.15,0.0,1.0
2009-08-20,2.67,2.72,2.65,2.67,69600,42720.0,43520.0,42400.0,42720.0,4.35,0.0,1.0
2009-08-21,2.66,2.72,2.58,2.65,15200,42560.0,43520.0,41280.0,42400.0,0.95,0.0,1.0
2009-08-24,2.54,2.75,2.41,2.64,48800,40640.0,44000.0,38560.0,42240.0,3.05,0.0,1.0
2009-08-25,2.51,2.59,2.47,2.47,36000,40160.0,41440.0,39520.0,39520.0,2.25,0.0,1.0
2009-08-26,2.45,2.55,2.45,2.55,36000,39200.0,40800.0,39200.0,40800.0,2.25,0.0,1.0
2009-08-27,2.48,2.48,2.36,2.44,28000,39680.0,39680.0,37760.0,39040.0,1.75,0.0,1.0
2009-08-28,2.55,2.58,2.5,2.55,18400,40800.0,41280.0,40000.0,40800.0,1.15,0.0,1.0
2009-08-31,2.46,2.55,2.43,2.55,31200,39360.0,40800.0,38880.0,40800.0,1.95,0.0,1.0
2009-09-01,2.49,2.5,2.35,2.49,22863,39840.0,40000.0,37600.0,39840.0,1.4289375,0.0,1.0
2009-09-02,2.45,2.49,2.4,2.49,24250,39200.0,39840.0,38400.0,39840.0,1.515625,0.0,1.0
2009-09-03,2.42,2.47,2.36,2.45,64800,38720.0,39520.0,37760.0,39200.0,4.05,0.0,1.0
2009-09-04,2.42,2.42,2.33,2.37,140000,38720.0,38720.0,37280.0,37920.0,8.75,0.0,1.0
2009-09-08,2.3501,2.46,2.35,2.42,180800,37601.6,39360.0,37600.0,38720.0,11.3,0.0,1.0
2009-09-09,2.38,2.46,2.31,2.31,236000,38080.0,39360.0,36960.0,36960.0,14.75,0.0,1.0
2009-09-10,2.4,2.4599,2.3301,2.35,32000,38400.0,39358.4,37281.6,37600.0,2,0.0,1.0
2009-09-11,2.395,2.4,2.31,2.4,86400,38320.0,38400.0,36960.0,38400.0,5.4,0.0,1.0
2009-09-14,2.4,2.4,2.3001,2.33,8800,38400.0,38400.0,36801.6,37280.0,0.55,0.0,1.0
2009-09-15,2.48,2.48,2.38,2.4,75200,39680.0,39680.0,38080.0,38400.0,4.7,0.0,1.0
2009-09-16,2.5,2.55,2.4218,2.48,43200,40000.0,40800.0,38748.8,39680.0,2.7,0.0,1.0
2009-09-17,2.49,2.51,2.39,2.51,57600,39840.0,40160.0,38240.0,40160.0,3.6,0.0,1.0
2009-09-18,2.4,2.5,2.4,2.4801,24800,38400.0,40000.0,38400.0,39681.6,1.55,0.0,1.0
2009-09-21,2.53,2.55,2.48,2.5,42400,40480.0,40800.0,39680.0,40000.0,2.65,0.0,1.0
2009-09-22,2.49,2.65,2.411,2.64,44000,39840.0,42400.0,38576.0,42240.0,2.75,0.0,1.0
2009-09-23,2.52,2.54,2.46,2.52,46400,40320.0,40640.0,39360.0,40320.0,2.9,0.0,1.0
2009-09-24,2.5,2.6,2.49,2.49,19200,40000.0,41600.0,39840.0,39840.0,1.2,0.0,1.0
2009-09-25,2.49,2.5,2.44,2.475,11200,39840.0,40000.0,39040.0,39600.0,0.7,0.0,1.0
2009-09-28,2.5,2.52,2.41,2.46,28800,40000.0,40320.0,38560.0,39360.0,1.8,0.0,1.0
2009-09-29,2.4764,2.5,2.4,2.5,31200,39622.4,40000.0,38400.0,40000.0,1.95,0.0,1.0
2009-09-30,2.5,2.545,2.37,2.52,34400,40000.0,40720.0,37920.0,40320.0,2.15,0.0,1.0
2009-10-01,2.35,2.5,2.3199,2.5,40000,37600.0,40000.0,37118.4,40000.0,2.5,0.0,1.0
2009-10-02,2.39,2.45,2.28,2.32,38400,38240.0,39200.0,36480.0,37120.0,2.4,0.0,1.0
2009-10-05,2.3,2.4,2.3,2.4,33600,36800.0,38400.0,36800.0,38400.0,2.1,0.0,1.0
2009-10-06,2.21,2.2799,2.2,2.2799,37600,35360.0,36478.4,35200.0,36478.4,2.35,0.0,1.0
2009-10-07,2.3,2.35,2.2,2.25,83200,36800.0,37600.0,35200.0,36000.0,5.2,0.0,1.0
2009-10-08,2.3601,2.3999,2.28,2.3,52589,37761.6,38398.4,36480.0,36800.0,3.2868125,0.0,1.0
2009-10-09,2.32,2.4,2.31,2.31,215576,37120.0,38400.0,36960.0,36960.0,13.4735,0.0,1.0
2009-10-12,2.4,2.44,2.27,2.3,169600,38400.0,39040.0,36320.0,36800.0,10.6,0.0,1.0
2009-10-13,2.35,2.418,2.34,2.4,92800,37600.0,38688.0,37440.0,38400.0,5.8,0.0,1.0
2009-10-14,2.35,2.41,2.3,2.3,48000,37600.0,38560.0,36800.0,36800.0,3,0.0,1.0
2009-10-15,2.4,2.4199,2.33,2.35,92000,38400.0,38718.4,37280.0,37600.0,5.75,0.0,1.0
2009-10-16,2.4,2.41,2.37,2.37,69600,38400.0,38560.0,37920.0,37920.0,4.35,0.0,1.0
2009-10-19,2.39,2.401,2.37,2.3804,40800,38240.0,38416.0,37920.0,38086.4,2.55,0.0,1.0
2009-10-20,2.41,2.499,2.35,2.4,53600,38560.0,39984.0,37600.0,38400.0,3.35,0.0,1.0
2009-10-21,2.4301,2.51,2.4,2.41,27200,38881.6,40160.0,38400.0,38560.0,1.7,0.0,1.0
2009-10-22,2.44,2.47,2.4,2.47,60800,39040.0,39520.0,38400.0,39520.0,3.8,0.0,1.0
2009-10-23,2.47,2.49,2.4001,2.46,36800,39520.0,39840.0,38401.6,39360.0,2.3,0.0,1.0
2009-10-26,2.45,2.65,2.45,2.5,54400,39200.0,42400.0,39200.0,40000.0,3.4,0.0,1.0
2009-10-27,2.46,2.5,2.4191,2.5,65600,39360.0,40000.0,38705.6,40000.0,4.1,0.0,1.0
2009-10-28,2.4,2.45,2.4,2.43,7200,38400.0,39200.0,38400.0,38880.0,0.45,0.0,1.0
2009-10-29,2.09,2.4,2.02,2.38,498400,33440.0,38400.0,32320.0,38080.0,31.15,0.0,1.0
2009-10-30,2.09,2.15,2.05,2.05,123200,33440.0,34400.0,32800.0,32800.0,7.7,0.0,1.0
2009-11-02,2.09,2.15,2.04,2.05,48000,33440.0,34400.0,32640.0,32800.0,3,0.0,1.0
2009-11-03,1.98,2.08,1.92,2.08,55200,31680.0,33280.0,30720.0,33280.0,3.45,0.0,1.0
2009-11-04,2.07,2.12,2.02,2.09,56800,33120.0,33920.0,32320.0,33440.0,3.55,0.0,1.0
2009-11-05,1.97,2.35,1.86,2.35,239200,31520.0,37600.0,29760.0,37600.0,14.95,0.0,1.0
2009-11-06,1.95,2.09,1.85,2.09,98400,31200.0,33440.0,29600.0,33440.0,6.15,0.0,1.0
2009-11-09,1.88,2.0,1.83,2.0,12800,30080.0,32000.0,29280.0,32000.0,0.8,0.0,1.0
2009-11-10,1.94,2.02,1.9,1.9,30400,31040.0,32320.0,30400.0,30400.0,1.9,0.0,1.0
2009-11-11,1.94,1.9581,1.91,1.91,28800,31040.0,31329.6,30560.0,30560.0,1.8,0.0,1.0
2009-11-12,1.95,1.95,1.8523,1.95,47200,31200.0,31200.0,29636.8,31200.0,2.95,0.0,1.0
2009-11-13,1.8,1.92,1.78,1.91,92800,28800.0,30720.0,28480.0,30560.0,5.8,0.0,1.0
2009-11-16,1.89,1.96,1.84,1.84,74400,30240.0,31360.0,29440.0,29440.0,4.65,0.0,1.0
2009-11-17,1.87,1.91,1.8,1.91,190400,29920.0,30560.0,28800.0,30560.0,11.9,0.0,1.0
2009-11-18,1.85,1.9,1.85,1.8999,21600,29600.0,30400.0,29600.0,30398.4,1.35,0.0,1.0
2009-11-19,1.79,1.9,1.76,1.88,66400,28640.0,30400.0,28160.0,30080.0,4.15,0.0,1.0
2009-11-20,1.73,1.82,1.71,1.82,64800,27680.0,29120.0,27360.0,29120.0,4.05,0.0,1.0
2009-11-23,1.7,1.79,1.69,1.79,54400,27200.0,28640.0,27040.0,28640.0,3.4,0.0,1.0
2009-11-24,1.5,1.75,1.47,1.75,213600,24000.0,28000.0,23520.0,28000.0,13.35,0.0,1.0
2009-11-25,1.55,1.58,1.48,1.5,550400,24800.0,25280.0,23680.0,24000.0,34.4,0.0,1.0
2009-11-27,1.88,1.95,1.5,1.52,263200,30080.0,31200.0,24000.0,24320.0,16.45,0.0,1.0
2009-11-30,1.88,1.96,1.8,1.9,99200,30080.0,31360.0,28800.0,30400.0,6.2,0.0,1.0
2009-12-01,2.1,2.16,1.8126,1.88,125600,33600.0,34560.0,29001.6,30080.0,7.85,0.0,1.0
2009-12-02,2.04,2.15,1.92,2.1,64800,32640.0,34400.0,30720.0,33600.0,4.05,0.0,1.0
2009-12-03,2.11,2.2,2.01,2.04,89600,33760.0,35200.0,32160.0,32640.0,5.6,0.0,1.0
2009-12-04,2.01,2.2,1.8988,2.11,161600,32160.0,35200.0,30380.8,33760.0,10.1,0.0,1.0
2009-12-07,1.98,2.01,1.98,2.0,6400,31680.0,32160.0,31680.0,32000.0,0.4,0.0,1.0
2009-12-08,2.01,2.05,1.982,2.01,13600,32160.0,32800.0,31712.0,32160.0,0.85,0.0,1.0
2009-12-09,1.96,2.04,1.96,2.04,40000,31360.0,32640.0,31360.0,32640.0,2.5,0.0,1.0
2009-12-10,1.95,1.97,1.8998,1.91,56800,31200.0,31520.0,30396.8,30560.0,3.55,0.0,1.0
2009-12-11,1.96,1.9905,1.93,1.99,13600,31360.0,31848.0,30880.0,31840.0,0.85,0.0,1.0
2009-12-14,1.94,2.0,1.89,1.93,12000,31040.0,32000.0,30240.0,30880.0,0.75,0.0,1.0
2009-12-15,1.9,1.9752,1.9,1.9,16800,30400.0,31603.2,30400.0,30400.0,1.05,0.0,1.0
2009-12-16,1.9,2.0,1.82,1.88,38400,30400.0,32000.0,29120.0,30080.0,2.4,0.0,1.0
2009-12-17,1.87,1.88,1.79,1.85,45600,29920.0,30080.0,28640.0,29600.0,2.85,0.0,1.0
2009-12-18,1.82,1.86,1.8,1.81,29600,29120.0,29760.0,28800.0,28960.0,1.85,0.0,1.0
2009-12-21,1.86,1.86,1.8501,1.86,14400,29760.0,29760.0,29601.6,29760.0,0.9,0.0,1.0
2009-12-22,1.9,1.9,1.81,1.86,21600,30400.0,30400.0,28960.0,29760.0,1.35,0.0,1.0
2009-12-23,1.9,1.969,1.84,1.86,21600,30400.0,31504.0,29440.0,29760.0,1.35,0.0,1.0
2009-12-24,1.91,1.98,1.85,1.98,16800,30560.0,31680.0,29600.0,31680.0,1.05,0.0,1.0
2009-12-28,1.94,1.98,1.8495,1.95,13600,31040.0,31680.0,29592.0,31200.0,0.85,0.0,1.0
2009-12-29,2.0,2.02,1.8601,1.93,96000,32000.0,32320.0,29761.6,30880.0,6,0.0,1.0
2009-12-30,1.96,2.05,1.86,2.01,51200,31360.0,32800.0,29760.0,32160.0,3.2,0.0,1.0
2009-12-31,2.05,2.1,1.91,2.01,86400,32800.0,33600.0,30560.0,32160.0,5.4,0.0,1.0
2010-01-04,2.89,2.96,2.14,2.16,673872,46240.0,47360.0,34240.0,34560.0,42.117,0.0,1.0
2010-01-05,2.82,3.25,2.58,2.94,296800,45120.0,52000.0,41280.0,47040.0,18.55,0.0,1.0
2010-01-06,2.7899,2.97,2.71,2.97,90400,44638.4,47520.0,43360.0,47520.0,5.65,0.0,1.0
2010-01-07,2.76,2.94,2.71,2.94,37600,44160.0,47040.0,43360.0,47040.0,2.35,0.0,1.0
2010-01-08,2.8,2.81,2.72,2.76,75200,44800.0,44960.0,43520.0,44160.0,4.7,0.0,1.0
2010-01-11,2.79,2.94,2.7101,2.82,67200,44640.0,47040.0,43361.6,45120.0,4.2,0.0,1.0
2010-01-12,2.69,2.78,2.646,2.78,46400,43040.0,44480.0,42336.0,44480.0,2.9,0.0,1.0
2010-01-13,2.53,2.769,2.48,2.65,46400,40480.0,44304.0,39680.0,42400.0,2.9,0.0,1.0
2010-01-14,2.535,2.55,2.48,2.55,42400,40560.0,40800.0,39680.0,40800.0,2.65,0.0,1.0
2010-01-15,2.46,2.58,2.37,2.58,75200,39360.0,41280.0,37920.0,41280.0,4.7,0.0,1.0
2010-01-19,2.55,2.57,2.37,2.42,48800,40800.0,41120.0,37920.0,38720.0,3.05,0.0,1.0
2010-01-20,2.56,2.57,2.37,2.52,24800,40960.0,41120.0,37920.0,40320.0,1.55,0.0,1.0
2010-01-21,2.47,2.55,2.45,2.52,16800,39520.0,40800.0,39200.0,40320.0,1.05,0.0,1.0
2010-01-22,2.4,2.479,2.39,2.43,53600,38400.0,39664.0,38240.0,38880.0,3.35,0.0,1.0
2010-01-25,2.44,2.45,2.37,2.37,27200,39040.0,39200.0,37920.0,37920.0,1.7,0.0,1.0
2010-01-26,2.3701,2.4,2.35,2.4,23200,37921.6,38400.0,37600.0,38400.0,1.45,0.0,1.0
2010-01-27,2.3499,2.4199,2.29,2.34,35200,37598.4,38718.4,36640.0,37440.0,2.2,0.0,1.0
2010-01-28,2.2085,2.3,2.18,2.3,100000,35336.0,36800.0,34880.0,36800.0,6.25,0.0,1.0
2010-01-29,2.22,2.25,2.2,2.2236,22400,35520.0,36000.0,35200.0,35577.6,1.4,0.0,1.0
2010-02-01,2.3699,2.38,2.24,2.24,14400,37918.4,38080.0,35840.0,35840.0,0.9,0.0,1.0
2010-02-02,2.33,2.4399,2.1,2.32,64000,37280.0,39038.4,33600.0,37120.0,4,0.0,1.0
2010-02-03,2.3,2.35,2.3,2.33,14400,36800.0,37600.0,36800.0,37280.0,0.9,0.0,1.0
2010-02-04,2.18,2.27,2.18,2.27,48800,34880.0,36320.0,34880.0,36320.0,3.05,0.0,1.0
2010-02-05,2.1599,2.2001,2.08,2.2,33600,34558.4,35201.6,33280.0,35200.0,2.1,0.0,1.0
2010-02-08,2.2,2.45,2.13,2.45,44800,35200.0,39200.0,34080.0,39200.0,2.8,0.0,1.0
2010-02-09,2.217,2.26,2.1,2.19,83200,35472.0,36160.0,33600.0,35040.0,5.2,0.0,1.0
2010-02-10,2.15,2.3399,2.1,2.3399,20800,34400.0,37438.4,33600.0,37438.4,1.3,0.0,1.0
2010-02-11,2.1,2.13,1.99,2.1,67200,33600.0,34080.0,31840.0,33600.0,4.2,0.0,1.0
2010-02-12,2.13,2.14,2.01,2.02,43200,34080.0,34240.0,32160.0,32320.0,2.7,0.0,1.0
2010-02-16,2.1299,2.1399,2.05,2.1399,23200,34078.4,34238.4,32800.0,34238.4,1.45,0.0,1.0
2010-02-17,2.03,2.17,2.03,2.1,65600,32480.0,34720.0,32480.0,33600.0,4.1,0.0,1.0
2010-02-18,2.07,2.15,2.0,2.05,54400,33120.0,34400.0,32000.0,32800.0,3.4,0.0,1.0
2010-02-19,2.15,2.2,2.05,2.1299,32800,34400.0,35200.0,32800.0,34078.4,2.05,0.0,1.0
2010-02-22,2.1,2.2,2.02,2.2,29600,33600.0,35200.0,32320.0,35200.0,1.85,0.0,1.0
2010-02-23,2.13,2.2,2.12,2.15,63200,34080.0,35200.0,33920.0,34400.0,3.95,0.0,1.0
2010-02-24,2.17,2.23,2.15,2.15,15200,34720.0,35680.0,34400.0,34400.0,0.95,0.0,1.0
2010-02-25,2.1,2.25,2.07,2.25,36800,33600.0,36000.0,33120.0,36000.0,2.3,0.0,1.0
2010-02-26,2.3,2.3,2.17,2.25,45600,36800.0,36800.0,34720.0,36000.0,2.85,0.0,1.0
2010-03-01,2.32,2.4301,2.3,2.36,37600,37120.0,38881.6,36800.0,37760.0,2.35,0.0,1.0
2010-03-02,2.3,2.3399,2.26,2.31,11200,36800.0,37438.4,36160.0,36960.0,0.7,0.0,1.0
2010-03-03,2.2299,2.31,2.2,2.31,19200,35678.4,36960.0,35200.0,36960.0,1.2,0.0,1.0
2010-03-04,2.2201,2.2899,2.22,2.24,25600,35521.6,36638.4,35520.0,35840.0,1.6,0.0,1.0
2010-03-05,2.27,2.35,2.23,2.24,14400,36320.0,37600.0,35680.0,35840.0,0.9,0.0,1.0
2010-03-08,2.29,2.36,2.201,2.24,27200,36640.0,37760.0,35216.0,35840.0,1.7,0.0,1.0
2010-03-09,2.22,2.33,2.161,2.33,26400,35520.0,37280.0,34576.0,37280.0,1.65,0.0,1.0
2010-03-10,2.2299,2.28,2.17,2.19,19200,35678.4,36480.0,34720.0,35040.0,1.2,0.0,1.0
2010-03-11,2.08,2.28,2.0,2.27,285600,33280.0,36480.0,32000.0,36320.0,17.85,0.0,1.0
2010-03-12,2.05,2.12,2.05,2.08,25600,32800.0,33920.0,32800.0,33280.0,1.6,0.0,1.0
2010-03-15,2.08,2.2,2.0,2.05,61600,33280.0,35200.0,32000.0,32800.0,3.85,0.0,1.0
2010-03-16,2.0799,2.1,2.032,2.1,43200,33278.4,33600.0,32512.0,33600.0,2.7,0.0,1.0
2010-03-17,2.1,2.1,2.08,2.08,34400,33600.0,33600.0,33280.0,33280.0,2.15,0.0,1.0
2010-03-18,2.0799,2.1,2.06,2.0619,14400,33278.4,33600.0,32960.0,32990.4,0.9,0.0,1.0
2010-03-19,2.15,2.15,2.01,2.11,54400,34400.0,34400.0,32160.0,33760.0,3.4,0.0,1.0
2010-03-22,2.17,2.2,2.1,2.16,32800,34720.0,35200.0,33600.0,34560.0,2.05,0.0,1.0
2010-03-23,1.82,2.2,1.82,2.2,777600,29120.0,35200.0,29120.0,35200.0,48.6,0.0,1.0
2010-03-24,1.86,1.92,1.85,1.9,113600,29760.0,30720.0,29600.0,30400.0,7.1,0.0,1.0
2010-03-25,1.82,1.88,1.82,1.8601,68800,29120.0,30080.0,29120.0,29761.6,4.3,0.0,1.0
2010-03-26,1.87,1.87,1.81,1.81,47200,29920.0,29920.0,28960.0,28960.0,2.95,0.0,1.0
2010-03-29,1.79,1.92,1.79,1.92,80000,28640.0,30720.0,28640.0,30720.0,5,0.0,1.0
2010-03-30,1.81,1.8401,1.8,1.8,50400,28960.0,29441.6,28800.0,28800.0,3.15,0.0,1.0
2010-03-31,1.85,1.85,1.8,1.8101,28000,29600.0,29600.0,28800.0,28961.6,1.75,0.0,1.0
2010-04-01,1.83,1.85,1.77,1.85,32800,29280.0,29600.0,28320.0,29600.0,2.05,0.0,1.0
2010-04-05,1.79,1.838,1.78,1.8,40000,28640.0,29408.0,28480.0,28800.0,2.5,0.0,1.0
2010-04-06,1.81,1.84,1.78,1.78,54400,28960.0,29440.0,28480.0,28480.0,3.4,0.0,1.0
2010-04-07,1.79,1.82,1.77,1.8,38400,28640.0,29120.0,28320.0,28800.0,2.4,0.0,1.0
2010-04-08,1.7719,1.82,1.75,1.78,37600,28350.4,29120.0,28000.0,28480.0,2.35,0.0,1.0
2010-04-09,1.79,1.82,1.73,1.74,38400,28640.0,29120.0,27680.0,27840.0,2.4,0.0,1.0
2010-04-12,1.76,1.82,1.75,1.76,62400,28160.0,29120.0,28000.0,28160.0,3.9,0.0,1.0
2010-04-13,1.74,1.76,1.69,1.75,136000,27840.0,28160.0,27040.0,28000.0,8.5,0.0,1.0
2010-04-14,1.79,1.83,1.75,1.77,36800,28640.0,29280.0,28000.0,28320.0,2.3,0.0,1.0
2010-04-15,1.8,1.82,1.7501,1.82,13600,28800.0,29120.0,28001.6,29120.0,0.85,0.0,1.0
2010-04-16,1.77,1.789,1.75,1.76,80000,28320.0,28624.0,28000.0,28160.0,5,0.0,1.0
2010-04-19,1.76,1.8,1.75,1.8,38400,28160.0,28800.0,28000.0,28800.0,2.4,0.0,1.0
2010-04-20,1.86,1.86,1.75,1.76,44000,29760.0,29760.0,28000.0,28160.0,2.75,0.0,1.0
2010-04-21,1.82,1.9,1.8,1.89,38400,29120.0,30400.0,28800.0,30240.0,2.4,0.0,1.0
2010-04-22,2.1036,2.2,1.9,2.1,571286,33657.6,35200.0,30400.0,33600.0,35.705375,0.0,1.0
2010-04-23,2.0,2.14,1.95,2.14,136000,32000.0,34240.0,31200.0,34240.0,8.5,0.0,1.0
2010-04-26,1.94,2.1,1.9,2.01,64800,31040.0,33600.0,30400.0,32160.0,4.05,0.0,1.0
2010-04-27,1.94,2.0,1.91,1.95,53600,31040.0,32000.0,30560.0,31200.0,3.35,0.0,1.0
2010-04-28,1.97,2.001,1.94,1.94,26400,31520.0,32016.0,31040.0,31040.0,1.65,0.0,1.0
2010-04-29,2.12,2.12,1.94,1.94,150400,33920.0,33920.0,31040.0,31040.0,9.4,0.0,1.0
2010-04-30,2.029,2.1,1.99,2.1,32800,32464.0,33600.0,31840.0,33600.0,2.05,0.0,1.0
2010-05-03,2.0901,2.16,1.9601,2.02,44000,33441.6,34560.0,31361.6,32320.0,2.75,0.0,1.0
2010-05-04,2.0599,2.1,2.03,2.1,38400,32958.4,33600.0,32480.0,33600.0,2.4,0.0,1.0
2010-05-05,2.04,2.0907,1.99,2.05,50400,32640.0,33451.2,31840.0,32800.0,3.15,0.0,1.0
2010-05-06,1.95,2.47,1.88,1.98,295129,31200.0,39520.0,30080.0,31680.0,18.4455625,0.0,1.0
2010-05-07,2.1,2.1501,2.0,2.0,168800,33600.0,34401.6,32000.0,32000.0,10.55,0.0,1.0
2010-05-10,2.19,2.246,2.12,2.12,90400,35040.0,35936.0,33920.0,33920.0,5.65,0.0,1.0
2010-05-11,2.22,2.23,2.17,2.18,90400,35520.0,35680.0,34720.0,34880.0,5.65,0.0,1.0
2010-05-12,2.3,2.35,2.19,2.19,122400,36800.0,37600.0,35040.0,35040.0,7.65,0.0,1.0
2010-05-13,2.22,2.34,2.18,2.34,66400,35520.0,37440.0,34880.0,37440.0,4.15,0.0,1.0
2010-05-14,2.28,2.31,2.16,2.22,28800,36480.0,36960.0,34560.0,35520.0,1.8,0.0,1.0
2010-05-17,2.31,2.35,2.241,2.35,65600,36960.0,37600.0,35856.0,37600.0,4.1,0.0,1.0
2010-05-18,2.1999,2.34,2.171,2.31,59200,35198.4,37440.0,34736.0,36960.0,3.7,0.0,1.0
2010-05-19,2.15,2.2,2.15,2.17,23200,34400.0,35200.0,34400.0,34720.0,1.45,0.0,1.0
2010-05-20,2.09,2.28,2.06,2.15,32800,33440.0,36480.0,32960.0,34400.0,2.05,0.0,1.0
2010-05-21,2.1,2.13,2.02,2.09,20000,33600.0,34080.0,32320.0,33440.0,1.25,0.0,1.0
2010-05-24,2.14,2.16,2.1,2.1,23200,34240.0,34560.0,33600.0,33600.0,1.45,0.0,1.0
2010-05-25,2.13,2.14,2.0508,2.14,29600,34080.0,34240.0,32812.8,34240.0,1.85,0.0,1.0
2010-05-26,2.04,2.18,2.01,2.14,35200,32640.0,34880.0,32160.0,34240.0,2.2,0.0,1.0
2010-05-27,2.12,2.17,2.06,2.0601,63200,33920.0,34720.0,32960.0,32961.6,3.95,0.0,1.0
2010-05-28,2.2,2.2,2.13,2.15,32000,35200.0,35200.0,34080.0,34400.0,2,0.0,1.0
2010-06-01,2.19,2.24,2.05,2.24,22400,35040.0,35840.0,32800.0,35840.0,1.4,0.0,1.0
2010-06-02,2.15,2.19,2.11,2.11,12800,34400.0,35040.0,33760.0,33760.0,0.8,0.0,1.0
2010-06-03,2.21,2.21,2.11,2.11,11200,35360.0,35360.0,33760.0,33760.0,0.7,0.0,1.0
2010-06-04,2.1501,2.2,2.1,2.1,20800,34401.6,35200.0,33600.0,33600.0,1.3,0.0,1.0
2010-06-07,2.1,2.1622,2.1,2.12,24800,33600.0,34595.2,33600.0,33920.0,1.55,0.0,1.0
2010-06-08,2.04,2.12,2.02,2.1,19200,32640.0,33920.0,32320.0,33600.0,1.2,0.0,1.0
2010-06-09,2.05,2.09,2.0,2.05,18400,32800.0,33440.0,32000.0,32800.0,1.15,0.0,1.0
2010-06-10,2.14,2.15,2.04,2.04,24000,34240.0,34400.0,32640.0,32640.0,1.5,0.0,1.0
2010-06-11,2.21,2.23,2.09,2.09,19200,35360.0,35680.0,33440.0,33440.0,1.2,0.0,1.0
2010-06-14,2.22,2.27,2.18,2.27,34400,35520.0,36320.0,34880.0,36320.0,2.15,0.0,1.0
2010-06-15,2.2001,2.25,2.2,2.2101,15200,35201.6,36000.0,35200.0,35361.6,0.95,0.0,1.0
2010-06-16,2.16,2.23,2.13,2.2,24800,34560.0,35680.0,34080.0,35200.0,1.55,0.0,1.0
2010-06-17,2.18,2.2,2.14,2.15,15200,34880.0,35200.0,34240.0,34400.0,0.95,0.0,1.0
2010-06-18,2.1,2.18,2.1,2.18,19200,33600.0,34880.0,33600.0,34880.0,1.2,0.0,1.0
2010-06-21,2.2,2.28,2.1,2.1,63200,35200.0,36480.0,33600.0,33600.0,3.95,0.0,1.0
2010-06-22,2.1381,2.17,2.1,2.17,28000,34209.6,34720.0,33600.0,34720.0,1.75,0.0,1.0
2010-06-23,2.13,2.2,2.09,2.17,33600,34080.0,35200.0,33440.0,34720.0,2.1,0.0,1.0
2010-06-24,2.11,2.14,2.094,2.0941,35200,33760.0,34240.0,33504.0,33505.6,2.2,0.0,1.0
2010-06-25,2.11,2.34,2.1,2.1,103200,33760.0,37440.0,33600.0,33600.0,6.45,0.0,1.0
2010-06-28,2.17,2.2,2.14,2.15,15200,34720.0,35200.0,34240.0,34400.0,0.95,0.0,1.0
2010-06-29,2.26,2.29,2.11,2.13,23200,36160.0,36640.0,33760.0,34080.0,1.45,0.0,1.0
2010-06-30,2.12,2.29,2.12,2.29,14400,33920.0,36640.0,33920.0,36640.0,0.9,0.0,1.0
2010-07-01,2.1,2.17,2.04,2.11,41600,33600.0,34720.0,32640.0,33760.0,2.6,0.0,1.0
2010-07-02,2.09,2.12,2.05,2.12,15200,33440.0,33920.0,32800.0,33920.0,0.95,0.0,1.0
2010-07-06,2.06,2.09,2.04,2.09,4000,32960.0,33440.0,32640.0,33440.0,0.25,0.0,1.0
2010-07-07,2.02,2.09,1.99,2.0,66400,32320.0,33440.0,31840.0,32000.0,4.15,0.0,1.0
2010-07-08,2.07,2.07,2.02,2.02,27200,33120.0,33120.0,32320.0,32320.0,1.7,0.0,1.0
2010-07-09,1.98,2.04,1.95,2.04,54400,31680.0,32640.0,31200.0,32640.0,3.4,0.0,1.0
2010-07-12,1.94,2.0199,1.94,2.0199,48800,31040.0,32318.4,31040.0,32318.4,3.05,0.0,1.0
2010-07-13,2.06,2.06,1.93,1.93,28000,32960.0,32960.0,30880.0,30880.0,1.75,0.0,1.0
2010-07-14,2.06,2.06,2.001,2.0399,8800,32960.0,32960.0,32016.0,32638.4,0.55,0.0,1.0
2010-07-15,1.99,2.07,1.99,2.07,14400,31840.0,33120.0,31840.0,33120.0,0.9,0.0,1.0
2010-07-16,1.99,2.04,1.98,2.0,7200,31840.0,32640.0,31680.0,32000.0,0.45,0.0,1.0
2010-07-19,1.96,2.02,1.92,1.99,24000,31360.0,32320.0,30720.0,31840.0,1.5,0.0,1.0
2010-07-20,1.92,1.97,1.91,1.97,8800,30720.0,31520.0,30560.0,31520.0,0.55,0.0,1.0
2010-07-21,1.93,2.0,1.93,1.98,10400,30880.0,32000.0,30880.0,31680.0,0.65,0.0,1.0
2010-07-22,1.98,2.0,1.932,1.932,6400,31680.0,32000.0,30912.0,30912.0,0.4,0.0,1.0
2010-07-23,2.01,2.01,1.9,1.99,20800,32160.0,32160.0,30400.0,31840.0,1.3,0.0,1.0
2010-07-26,1.9,1.96,1.9,1.96,38400,30400.0,31360.0,30400.0,31360.0,2.4,0.0,1.0
2010-07-27,1.98,1.98,1.93,1.96,14400,31680.0,31680.0,30880.0,31360.0,0.9,0.0,1.0
2010-07-28,1.95,2.0,1.94,1.97,10400,31200.0,32000.0,31040.0,31520.0,0.65,0.0,1.0
2010-07-29,1.97,2.0399,1.96,1.97,38400,31520.0,32638.4,31360.0,31520.0,2.4,0.0,1.0
2010-07-30,1.9201,1.9799,1.92,1.9799,21600,30721.6,31678.4,30720.0,31678.4,1.35,0.0,1.0
2010-08-02,1.96,1.99,1.92,1.92,23200,31360.0,31840.0,30720.0,30720.0,1.45,0.0,1.0
2010-08-03,1.96,1.96,1.96,1.96,0,31360.0,31360.0,31360.0,31360.0,0,0.0,1.0
2010-08-04,1.94,2.08,1.94,2.08,9600,31040.0,33280.0,31040.0,33280.0,0.6,0.0,1.0
2010-08-05,1.99,2.0,1.93,1.94,31200,31840.0,32000.0,30880.0,31040.0,1.95,0.0,1.0
2010-08-06,1.9499,1.98,1.9399,1.96,19200,31198.4,31680.0,31038.4,31360.0,1.2,0.0,1.0
2010-08-09,1.95,2.0,1.94,2.0,13600,31200.0,32000.0,31040.0,32000.0,0.85,0.0,1.0
2010-08-10,1.9,1.97,1.9,1.97,21600,30400.0,31520.0,30400.0,31520.0,1.35,0.0,1.0
2010-08-11,1.88,1.95,1.88,1.88,19200,30080.0,31200.0,30080.0,30080.0,1.2,0.0,1.0
2010-08-12,1.8501,1.95,1.85,1.8801,22400,29601.6,31200.0,29600.0,30081.6,1.4,0.0,1.0
2010-08-13,1.9,1.92,1.87,1.87,14400,30400.0,30720.0,29920.0,29920.0,0.9,0.0,1.0
2010-08-16,1.8,1.9001,1.7999,1.89,83200,28800.0,30401.6,28798.4,30240.0,5.2,0.0,1.0
2010-08-17,1.78,1.85,1.76,1.79,66400,28480.0,29600.0,28160.0,28640.0,4.15,0.0,1.0
2010-08-18,1.77,1.8,1.7,1.76,14400,28320.0,28800.0,27200.0,28160.0,0.9,0.0,1.0
2010-08-19,1.72,1.8,1.71,1.72,340800,27520.0,28800.0,27360.0,27520.0,21.3,0.0,1.0
2010-08-20,1.78,1.81,1.74,1.74,28000,28480.0,28960.0,27840.0,27840.0,1.75,0.0,1.0
2010-08-23,1.8,1.8299,1.78,1.78,44800,28800.0,29278.4,28480.0,28480.0,2.8,0.0,1.0
2010-08-24,1.78,1.8,1.73,1.73,10400,28480.0,28800.0,27680.0,27680.0,0.65,0.0,1.0
2010-08-25,1.79,1.8,1.74,1.75,23200,28640.0,28800.0,27840.0,28000.0,1.45,0.0,1.0
2010-08-26,1.76,1.85,1.75,1.85,80800,28160.0,29600.0,28000.0,29600.0,5.05,0.0,1.0
2010-08-27,1.79,1.85,1.75,1.85,21600,28640.0,29600.0,28000.0,29600.0,1.35,0.0,1.0
2010-08-30,1.78,1.8,1.74,1.76,12600,28480.0,28800.0,27840.0,28160.0,0.7875,0.0,1.0
2010-08-31,1.74,1.8,1.74,1.8,5820,27840.0,28800.0,27840.0,28800.0,0.36375,0.0,1.0
2010-09-01,1.74,1.7999,1.74,1.7999,19200,27840.0,28798.4,27840.0,28798.4,1.2,0.0,1.0
2010-09-02,1.72,1.79,1.71,1.75,17600,27520.0,28640.0,27360.0,28000.0,1.1,0.0,1.0
2010-09-03,1.69,1.78,1.51,1.78,94400,27040.0,28480.0,24160.0,28480.0,5.9,0.0,1.0
2010-09-07,1.67,1.68,1.65,1.68,19200,26720.0,26880.0,26400.0,26880.0,1.2,0.0,1.0
2010-09-08,1.69,1.7,1.63,1.68,114400,27040.0,27200.0,26080.0,26880.0,7.15,0.0,1.0
2010-09-09,1.66,1.71,1.65,1.7,52000,26560.0,27360.0,26400.0,27200.0,3.25,0.0,1.0
2010-09-10,1.7,1.7,1.676,1.7,64800,27200.0,27200.0,26816.0,27200.0,4.05,0.0,1.0
2010-09-13,1.69,1.74,1.65,1.68,40800,27040.0,27840.0,26400.0,26880.0,2.55,0.0,1.0
2010-09-14,1.68,1.69,1.67,1.6772,4800,26880.0,27040.0,26720.0,26835.2,0.3,0.0,1.0
2010-09-15,1.68,1.7,1.67,1.68,16800,26880.0,27200.0,26720.0,26880.0,1.05,0.0,1.0
2010-09-16,1.7,1.7,1.68,1.6801,7200,27200.0,27200.0,26880.0,26881.6,0.45,0.0,1.0
2010-09-17,1.65,1.72,1.65,1.72,40000,26400.0,27520.0,26400.0,27520.0,2.5,0.0,1.0
2010-09-20,1.67,1.7,1.65,1.65,44000,26720.0,27200.0,26400.0,26400.0,2.75,0.0,1.0
2010-09-21,1.678,1.68,1.65,1.68,20000,26848.0,26880.0,26400.0,26880.0,1.25,0.0,1.0
2010-09-22,1.7,1.72,1.68,1.7,9600,27200.0,27520.0,26880.0,27200.0,0.6,0.0,1.0
2010-09-23,1.64,1.67,1.63,1.66,59200,26240.0,26720.0,26080.0,26560.0,3.7,0.0,1.0
2010-09-24,1.7,1.7,1.6,1.6599,50400,27200.0,27200.0,25600.0,26558.4,3.15,0.0,1.0
2010-09-27,1.67,1.86,1.63,1.69,84000,26720.0,29760.0,26080.0,27040.0,5.25,0.0,1.0
2010-09-28,1.7,1.7,1.68,1.68,28800,27200.0,27200.0,26880.0,26880.0,1.8,0.0,1.0
2010-09-29,1.82,1.82,1.6801,1.7,81600,29120.0,29120.0,26881.6,27200.0,5.1,0.0,1.0
2010-09-30,1.92,1.96,1.82,1.87,288000,30720.0,31360.0,29120.0,29920.0,18,0.0,1.0
2010-10-01,1.92,1.98,1.8801,1.94,75200,30720.0,31680.0,30081.6,31040.0,4.7,0.0,1.0
2010-10-04,1.96,1.97,1.88,1.95,53600,31360.0,31520.0,30080.0,31200.0,3.35,0.0,1.0
2010-10-05,2.13,2.15,2.0,2.0,230400,34080.0,34400.0,32000.0,32000.0,14.4,0.0,1.0
2010-10-06,2.19,2.19,2.1,2.15,82400,35040.0,35040.0,33600.0,34400.0,5.15,0.0,1.0
2010-10-07,2.16,2.29,2.11,2.2,84000,34560.0,36640.0,33760.0,35200.0,5.25,0.0,1.0
2010-10-08,2.22,2.26,2.1001,2.1001,130400,35520.0,36160.0,33601.6,33601.6,8.15,0.0,1.0
2010-10-11,2.24,2.3,2.21,2.3,41600,35840.0,36800.0,35360.0,36800.0,2.6,0.0,1.0
2010-10-12,2.23,2.28,2.23,2.27,17600,35680.0,36480.0,35680.0,36320.0,1.1,0.0,1.0
2010-10-13,2.15,2.25,2.13,2.23,46400,34400.0,36000.0,34080.0,35680.0,2.9,0.0,1.0
2010-10-14,2.09,2.13,2.06,2.12,55200,33440.0,34080.0,32960.0,33920.0,3.45,0.0,1.0
2010-10-15,2.1,2.21,2.06,2.06,20000,33600.0,35360.0,32960.0,32960.0,1.25,0.0,1.0
2010-10-18,2.09,2.159,2.05,2.13,16800,33440.0,34544.0,32800.0,34080.0,1.05,0.0,1.0
2010-10-19,1.9,2.05,1.89,2.05,136000,30400.0,32800.0,30240.0,32800.0,8.5,0.0,1.0
2010-10-20,1.91,1.97,1.9,1.93,92000,30560.0,31520.0,30400.0,30880.0,5.75,0.0,1.0
2010-10-21,1.91,1.98,1.91,1.92,38400,30560.0,31680.0,30560.0,30720.0,2.4,0.0,1.0
2010-10-22,1.9,1.95,1.88,1.92,41600,30400.0,31200.0,30080.0,30720.0,2.6,0.0,1.0
2010-10-25,1.9,1.92,1.87,1.87,39200,30400.0,30720.0,29920.0,29920.0,2.45,0.0,1.0
2010-10-26,1.87,1.93,1.831,1.93,50400,29920.0,30880.0,29296.0,30880.0,3.15,0.0,1.0
2010-10-27,1.97,1.98,1.83,1.85,164800,31520.0,31680.0,29280.0,29600.0,10.3,0.0,1.0
2010-10-28,2.04,2.05,1.94,1.94,272000,32640.0,32800.0,31040.0,31040.0,17,0.0,1.0
2010-10-29,1.86,2.15,1.86,2.07,220000,29760.0,34400.0,29760.0,33120.0,13.75,0.0,1.0
2010-11-01,1.8,1.87,1.77,1.87,91200,28800.0,29920.0,28320.0,29920.0,5.7,0.0,1.0
2010-11-02,1.78,1.82,1.76,1.8,16000,28480.0,29120.0,28160.0,28800.0,1,0.0,1.0
2010-11-03,1.72,1.84,1.71,1.7899,59200,27520.0,29440.0,27360.0,28638.4,3.7,0.0,1.0
2010-11-04,1.7,1.75,1.68,1.74,95200,27200.0,28000.0,26880.0,27840.0,5.95,0.0,1.0
2010-11-05,1.72,1.73,1.62,1.7,192800,27520.0,27680.0,25920.0,27200.0,12.05,0.0,1.0
2010-11-08,1.7,1.76,1.68,1.73,115200,27200.0,28160.0,26880.0,27680.0,7.2,0.0,1.0
2010-11-09,1.7,1.73,1.65,1.73,33600,27200.0,27680.0,26400.0,27680.0,2.1,0.0,1.0
2010-11-10,1.7552,1.77,1.7,1.7,22400,28083.2,28320.0,27200.0,27200.0,1.4,0.0,1.0
2010-11-11,1.65,1.6799,1.58,1.6799,174400,26400.0,26878.4,25280.0,26878.4,10.9,0.0,1.0
2010-11-12,1.6,1.67,1.58,1.67,96000,25600.0,26720.0,25280.0,26720.0,6,0.0,1.0
2010-11-15,1.64,1.65,1.6,1.63,88000,26240.0,26400.0,25600.0,26080.0,5.5,0.0,1.0
2010-11-16,1.63,1.65,1.6,1.6,39200,26080.0,26400.0,25600.0,25600.0,2.45,0.0,1.0
2010-11-17,1.59,1.62,1.5699,1.6,87200,25440.0,25920.0,25118.4,25600.0,5.45,0.0,1.0
2010-11-18,1.55,1.59,1.55,1.59,11200,24800.0,25440.0,24800.0,25440.0,0.7,0.0,1.0
2010-11-19,1.59,1.6,1.54,1.58,80000,25440.0,25600.0,24640.0,25280.0,5,0.0,1.0
2010-11-22,1.58,1.6699,1.58,1.58,39200,25280.0,26718.4,25280.0,25280.0,2.45,0.0,1.0
2010-11-23,1.5101,1.55,1.51,1.55,74400,24161.6,24800.0,24160.0,24800.0,4.65,0.0,1.0
2010-11-24,1.53,1.57,1.51,1.57,72800,24480.0,25120.0,24160.0,25120.0,4.55,0.0,1.0
2010-11-26,1.53,1.5599,1.53,1.53,56800,24480.0,24958.4,24480.0,24480.0,3.55,0.0,1.0
2010-11-29,1.57,1.64,1.51,1.51,70400,25120.0,26240.0,24160.0,24160.0,4.4,0.0,1.0
2010-11-30,1.56,1.6,1.52,1.58,28000,24960.0,25600.0,24320.0,25280.0,1.75,0.0,1.0
2010-12-01,1.56,1.6,1.5101,1.6,27200,24960.0,25600.0,24161.6,25600.0,1.7,0.0,1.0
2010-12-02,1.64,1.68,1.55,1.55,76000,26240.0,26880.0,24800.0,24800.0,4.75,0.0,1.0
2010-12-03,1.7001,1.79,1.6,1.6,64800,27201.6,28640.0,25600.0,25600.0,4.05,0.0,1.0
2010-12-06,1.64,1.7,1.6301,1.67,60000,26240.0,27200.0,26081.6,26720.0,3.75,0.0,1.0
2010-12-07,1.67,1.709,1.61,1.61,33600,26720.0,27344.0,25760.0,25760.0,2.1,0.0,1.0
2010-12-08,1.66,1.7,1.63,1.63,30400,26560.0,27200.0,26080.0,26080.0,1.9,0.0,1.0
2010-12-09,1.71,1.77,1.64,1.64,43200,27360.0,28320.0,26240.0,26240.0,2.7,0.0,1.0
2010-12-10,1.7,1.72,1.66,1.7,82400,27200.0,27520.0,26560.0,27200.0,5.15,0.0,1.0
2010-12-13,1.78,1.79,1.69,1.71,70400,28480.0,28640.0,27040.0,27360.0,4.4,0.0,1.0
2010-12-14,1.67,1.76,1.66,1.7501,47200,26720.0,28160.0,26560.0,28001.6,2.95,0.0,1.0
2010-12-15,1.67,1.721,1.67,1.71,69600,26720.0,27536.0,26720.0,27360.0,4.35,0.0,1.0
2010-12-16,1.61,1.71,1.61,1.7,23200,25760.0,27360.0,25760.0,27200.0,1.45,0.0,1.0
2010-12-17,1.7,1.7,1.65,1.65,13600,27200.0,27200.0,26400.0,26400.0,0.85,0.0,1.0
2010-12-20,1.69,1.72,1.68,1.6901,16800,27040.0,27520.0,26880.0,27041.6,1.05,0.0,1.0
2010-12-21,1.766,1.79,1.68,1.71,112000,28256.0,28640.0,26880.0,27360.0,7,0.0,1.0
2010-12-22,1.87,1.89,1.72,1.79,129600,29920.0,30240.0,27520.0,28640.0,8.1,0.0,1.0
2010-12-23,1.8199,1.89,1.81,1.89,40800,29118.4,30240.0,28960.0,30240.0,2.55,0.0,1.0
2010-12-27,1.85,1.88,1.82,1.8301,32800,29600.0,30080.0,29120.0,29281.6,2.05,0.0,1.0
2010-12-28,1.76,1.88,1.75,1.8501,48800,28160.0,30080.0,28000.0,29601.6,3.05,0.0,1.0
2010-12-29,1.78,1.79,1.74,1.74,28800,28480.0,28640.0,27840.0,27840.0,1.8,0.0,1.0
2010-12-30,1.75,1.8,1.75,1.8,22373,28000.0,28800.0,28000.0,28800.0,1.3983125,0.0,1.0
2010-12-31,1.75,1.8,1.75,1.8,13135,28000.0,28800.0,28000.0,28800.0,0.8209375,0.0,1.0
2011-01-03,1.79,1.85,1.71,1.78,52800,28640.0,29600.0,27360.0,28480.0,3.3,0.0,1.0
2011-01-04,1.81,1.849,1.79,1.8,18400,28960.0,29584.0,28640.0,28800.0,1.15,0.0,1.0
2011-01-05,1.87,1.88,1.8299,1.83,32800,29920.0,30080.0,29278.4,29280.0,2.05,0.0,1.0
2011-01-06,1.81,1.8452,1.8,1.84,12000,28960.0,29523.2,28800.0,29440.0,0.75,0.0,1.0
2011-01-07,1.89,1.92,1.79,1.79,61600,30240.0,30720.0,28640.0,28640.0,3.85,0.0,1.0
2011-01-10,1.87,1.93,1.82,1.89,53600,29920.0,30880.0,29120.0,30240.0,3.35,0.0,1.0
2011-01-11,1.65,1.894,1.65,1.86,297600,26400.0,30304.0,26400.0,29760.0,18.6,0.0,1.0
2011-01-12,1.66,1.69,1.62,1.65,176000,26560.0,27040.0,25920.0,26400.0,11,0.0,1.0
2011-01-13,1.6799,1.68,1.6,1.66,68000,26878.4,26880.0,25600.0,26560.0,4.25,0.0,1.0
2011-01-14,1.67,1.67,1.63,1.65,32800,26720.0,26720.0,26080.0,26400.0,2.05,0.0,1.0
2011-01-18,1.7,1.7,1.67,1.67,20800,27200.0,27200.0,26720.0,26720.0,1.3,0.0,1.0
2011-01-19,1.67,1.73,1.67,1.73,23200,26720.0,27680.0,26720.0,27680.0,1.45,0.0,1.0
2011-01-20,1.7,1.7,1.67,1.68,5600,27200.0,27200.0,26720.0,26880.0,0.35,0.0,1.0
2011-01-21,1.72,1.72,1.67,1.69,24800,27520.0,27520.0,26720.0,27040.0,1.55,0.0,1.0
2011-01-24,1.69,1.71,1.66,1.68,40000,27040.0,27360.0,26560.0,26880.0,2.5,0.0,1.0
2011-01-25,1.6899,1.69,1.669,1.67,25600,27038.4,27040.0,26704.0,26720.0,1.6,0.0,1.0
2011-01-26,1.65,1.68,1.62,1.68,100000,26400.0,26880.0,25920.0,26880.0,6.25,0.0,1.0
2011-01-27,1.63,1.676,1.63,1.63,56800,26080.0,26816.0,26080.0,26080.0,3.55,0.0,1.0
2011-01-28,1.64,1.6401,1.63,1.63,30400,26240.0,26241.6,26080.0,26080.0,1.9,0.0,1.0
2011-01-31,1.61,1.69,1.6,1.64,170400,25760.0,27040.0,25600.0,26240.0,10.65,0.0,1.0
2011-02-01,1.61,1.65,1.6,1.61,36800,25760.0,26400.0,25600.0,25760.0,2.3,0.0,1.0
2011-02-02,1.61,1.6281,1.6,1.61,19200,25760.0,26049.6,25600.0,25760.0,1.2,0.0,1.0
2011-02-03,1.6,1.62,1.6,1.6,54400,25600.0,25920.0,25600.0,25600.0,3.4,0.0,1.0
2011-02-04,1.6,1.601,1.56,1.59,106400,25600.0,25616.0,24960.0,25440.0,6.65,0.0,1.0
2011-02-07,1.63,1.64,1.5801,1.6,6400,26080.0,26240.0,25281.6,25600.0,0.4,0.0,1.0
2011-02-08,1.6101,1.65,1.5901,1.61,16800,25761.6,26400.0,25441.6,25760.0,1.05,0.0,1.0
2011-02-09,1.6,1.65,1.57,1.61,68800,25600.0,26400.0,25120.0,25760.0,4.3,0.0,1.0
2011-02-10,1.72,1.72,1.6,1.6,41600,27520.0,27520.0,25600.0,25600.0,2.6,0.0,1.0
2011-02-11,1.73,1.74,1.7,1.72,20800,27680.0,27840.0,27200.0,27520.0,1.3,0.0,1.0
2011-02-14,1.71,1.75,1.7,1.75,12000,27360.0,28000.0,27200.0,28000.0,0.75,0.0,1.0
2011-02-15,1.65,1.7,1.64,1.7,34400,26400.0,27200.0,26240.0,27200.0,2.15,0.0,1.0
2011-02-16,1.69,1.7,1.65,1.7,10400,27040.0,27200.0,26400.0,27200.0,0.65,0.0,1.0
2011-02-17,1.7,1.75,1.68,1.7,68800,27200.0,28000.0,26880.0,27200.0,4.3,0.0,1.0
2011-02-18,1.71,1.73,1.71,1.71,28800,27360.0,27680.0,27360.0,27360.0,1.8,0.0,1.0
2011-02-22,1.7,1.75,1.7,1.7,31200,27200.0,28000.0,27200.0,27200.0,1.95,0.0,1.0
2011-02-23,1.7,1.73,1.62,1.7,53600,27200.0,27680.0,25920.0,27200.0,3.35,0.0,1.0
2011-02-24,1.73,1.75,1.65,1.67,36000,27680.0,28000.0,26400.0,26720.0,2.25,0.0,1.0
2011-02-25,1.68,1.8,1.68,1.71,40000,26880.0,28800.0,26880.0,27360.0,2.5,0.0,1.0
2011-02-28,1.73,1.73,1.68,1.69,4800,27680.0,27680.0,26880.0,27040.0,0.3,0.0,1.0
2011-03-01,1.695,1.737,1.68,1.72,4800,27120.0,27792.0,26880.0,27520.0,0.3,0.0,1.0
2011-03-02,1.74,1.74,1.63,1.68,16800,27840.0,27840.0,26080.0,26880.0,1.05,0.0,1.0
2011-03-03,1.6901,1.73,1.68,1.73,8000,27041.6,27680.0,26880.0,27680.0,0.5,0.0,1.0
2011-03-04,1.65,1.72,1.65,1.69,25600,26400.0,27520.0,26400.0,27040.0,1.6,0.0,1.0
2011-03-07,1.62,1.675,1.62,1.64,20800,25920.0,26800.0,25920.0,26240.0,1.3,0.0,1.0
2011-03-08,1.61,1.64,1.48,1.62,104800,25760.0,26240.0,23680.0,25920.0,6.55,0.0,1.0
2011-03-09,1.59,1.6,1.55,1.6,8800,25440.0,25600.0,24800.0,25600.0,0.55,0.0,1.0
2011-03-10,1.6,1.65,1.49,1.594,49600,25600.0,26400.0,23840.0,25504.0,3.1,0.0,1.0
2011-03-11,1.55,1.595,1.52,1.56,25600,24800.0,25520.0,24320.0,24960.0,1.6,0.0,1.0
2011-03-14,1.52,1.55,1.488,1.5001,48000,24320.0,24800.0,23808.0,24001.6,3,0.0,1.0
2011-03-15,1.46,1.51,1.2601,1.46,79200,23360.0,24160.0,20161.6,23360.0,4.95,0.0,1.0
2011-03-16,1.49,1.49,1.39,1.46,26400,23840.0,23840.0,22240.0,23360.0,1.65,0.0,1.0
2011-03-17,1.46,1.49,1.42,1.49,54400,23360.0,23840.0,22720.0,23840.0,3.4,0.0,1.0
2011-03-18,1.5,1.5,1.38,1.46,35200,24000.0,24000.0,22080.0,23360.0,2.2,0.0,1.0
2011-03-21,1.5,1.57,1.48,1.5,82400,24000.0,25120.0,23680.0,24000.0,5.15,0.0,1.0
2011-03-22,1.4001,1.57,1.385,1.53,51200,22401.6,25120.0,22160.0,24480.0,3.2,0.0,1.0
2011-03-23,1.41,1.43,1.36,1.4,72000,22560.0,22880.0,21760.0,22400.0,4.5,0.0,1.0
2011-03-24,1.3,1.4,1.25,1.4,312800,20800.0,22400.0,20000.0,22400.0,19.55,0.0,1.0
2011-03-25,1.35,1.38,1.3,1.3,51200,21600.0,22080.0,20800.0,20800.0,3.2,0.0,1.0
2011-03-28,1.4099,1.41,1.3,1.36,52000,22558.4,22560.0,20800.0,21760.0,3.25,0.0,1.0
2011-03-29,1.42,1.45,1.4,1.42,18400,22720.0,23200.0,22400.0,22720.0,1.15,0.0,1.0
2011-03-30,1.4,1.47,1.3,1.31,52000,22400.0,23520.0,20800.0,20960.0,3.25,0.0,1.0
2011-03-31,1.3,1.37,1.2,1.27,263200,20800.0,21920.0,19200.0,20320.0,16.45,0.0,1.0
2011-04-01,1.35,1.35,1.27,1.31,21600,21600.0,21600.0,20320.0,20960.0,1.35,0.0,1.0
2011-04-04,1.35,1.45,1.35,1.37,24000,21600.0,23200.0,21600.0,21920.0,1.5,0.0,1.0
2011-04-05,1.354,1.39,1.35,1.3885,10400,21664.0,22240.0,21600.0,22216.0,0.65,0.0,1.0
2011-04-06,1.36,1.39,1.36,1.3781,4000,21760.0,22240.0,21760.0,22049.6,0.25,0.0,1.0
2011-04-07,1.36,1.41,1.35,1.38,37600,21760.0,22560.0,21600.0,22080.0,2.35,0.0,1.0
2011-04-08,1.4,1.4,1.36,1.37,5600,22400.0,22400.0,21760.0,21920.0,0.35,0.0,1.0
2011-04-11,1.3701,1.4,1.36,1.39,11200,21921.6,22400.0,21760.0,22240.0,0.7,0.0,1.0
2011-04-12,1.36,1.4,1.35,1.39,33600,21760.0,22400.0,21600.0,22240.0,2.1,0.0,1.0
2011-04-13,1.4,1.4,1.35,1.36,68800,22400.0,22400.0,21600.0,21760.0,4.3,0.0,1.0
2011-04-14,1.38,1.41,1.38,1.41,7200,22080.0,22560.0,22080.0,22560.0,0.45,0.0,1.0
2011-04-15,1.37,1.4,1.35,1.38,64000,21920.0,22400.0,21600.0,22080.0,4,0.0,1.0
2011-04-18,1.34,1.37,1.34,1.37,18400,21440.0,21920.0,21440.0,21920.0,1.15,0.0,1.0
2011-04-19,1.37,1.4,1.35,1.35,11200,21920.0,22400.0,21600.0,21600.0,0.7,0.0,1.0
2011-04-20,1.37,1.43,1.361,1.4071,20000,21920.0,22880.0,21776.0,22513.6,1.25,0.0,1.0
2011-04-21,1.35,1.41,1.35,1.3601,113600,21600.0,22560.0,21600.0,21761.6,7.1,0.0,1.0
2011-04-25,1.41,1.41,1.34,1.34,304137,22560.0,22560.0,21440.0,21440.0,19.0085625,0.0,1.0
2011-04-26,1.35,1.42,1.33,1.4,40849,21600.0,22720.0,21280.0,22400.0,2.5530625,0.0,1.0
2011-04-27,1.39,1.4,1.36,1.36,40000,22240.0,22400.0,21760.0,21760.0,2.5,0.0,1.0
2011-04-28,1.38,1.38,1.3,1.36,11200,22080.0,22080.0,20800.0,21760.0,0.7,0.0,1.0
2011-04-29,1.3696,1.37,1.3,1.35,25600,21913.6,21920.0,20800.0,21600.0,1.6,0.0,1.0
2011-05-02,1.3799,1.45,1.35,1.37,84000,22078.4,23200.0,21600.0,21920.0,5.25,0.0,1.0
2011-05-03,1.38,1.396,1.34,1.37,39200,22080.0,22336.0,21440.0,21920.0,2.45,0.0,1.0
2011-05-04,1.36,1.4,1.32,1.4,10400,21760.0,22400.0,21120.0,22400.0,0.65,0.0,1.0
2011-05-05,1.3501,1.37,1.3,1.33,20800,21601.6,21920.0,20800.0,21280.0,1.3,0.0,1.0
2011-05-06,1.38,1.4,1.3,1.35,4000,22080.0,22400.0,20800.0,21600.0,0.25,0.0,1.0
2011-05-09,1.37,1.4,1.3595,1.38,24000,21920.0,22400.0,21752.0,22080.0,1.5,0.0,1.0
2011-05-10,1.34,1.42,1.31,1.39,51200,21440.0,22720.0,20960.0,22240.0,3.2,0.0,1.0
2011-05-11,1.1,1.16,1.0,1.05,878271,17600.0,18560.0,16000.0,16800.0,54.8919375,0.0,1.0
2011-05-12,1.11,1.13,1.06,1.08,102400,17760.0,18080.0,16960.0,17280.0,6.4,0.0,1.0
2011-05-13,1.16,1.2,1.09,1.09,240800,18560.0,19200.0,17440.0,17440.0,15.05,0.0,1.0
2011-05-16,1.2,1.21,1.14,1.14,68800,19200.0,19360.0,18240.0,18240.0,4.3,0.0,1.0
2011-05-17,1.2,1.2,1.15,1.19,32000,19200.0,19200.0,18400.0,19040.0,2,0.0,1.0
2011-05-18,1.17,1.2,1.1501,1.1501,51200,18720.0,19200.0,18401.6,18401.6,3.2,0.0,1.0
2011-05-19,1.16,1.1904,1.16,1.185,5600,18560.0,19046.4,18560.0,18960.0,0.35,0.0,1.0
2011-05-20,1.15,1.19,1.15,1.17,12800,18400.0,19040.0,18400.0,18720.0,0.8,0.0,1.0
2011-05-23,1.07,1.15,1.05,1.15,55200,17120.0,18400.0,16800.0,18400.0,3.45,0.0,1.0
2011-05-24,1.13,1.17,1.0,1.07,158400,18080.0,18720.0,16000.0,17120.0,9.9,0.0,1.0
2011-05-25,1.1499,1.2,1.11,1.2,50400,18398.4,19200.0,17760.0,19200.0,3.15,0.0,1.0
2011-05-26,1.17,1.18,1.12,1.14,800,18720.0,18880.0,17920.0,18240.0,0.05,0.0,1.0
2011-05-27,1.17,1.17,1.07,1.17,4800,18720.0,18720.0,17120.0,18720.0,0.3,0.0,1.0
2011-05-31,1.21,1.239,1.1101,1.17,73600,19360.0,19824.0,17761.6,18720.0,4.6,0.0,1.0
2011-06-01,1.2399,1.29,1.2,1.24,32000,19838.4,20640.0,19200.0,19840.0,2,0.0,1.0
2011-06-02,1.2,1.22,1.17,1.22,24000,19200.0,19520.0,18720.0,19520.0,1.5,0.0,1.0
2011-06-03,1.19,1.29,1.18,1.29,36800,19040.0,20640.0,18880.0,20640.0,2.3,0.0,1.0
2011-06-06,1.1,1.19,1.09,1.1001,45600,17600.0,19040.0,17440.0,17601.6,2.85,0.0,1.0
2011-06-07,1.06,1.1,1.06,1.08,12000,16960.0,17600.0,16960.0,17280.0,0.75,0.0,1.0
2011-06-08,1.03,1.12,1.0,1.05,118400,16480.0,17920.0,16000.0,16800.0,7.4,0.0,1.0
2011-06-09,1.01,1.01,0.97,1.01,460000,16160.0,16160.0,15520.0,16160.0,28.75,0.0,1.0
2011-06-10,1.04,1.14,1.01,1.08,244800,16640.0,18240.0,16160.0,17280.0,15.3,0.0,1.0
2011-06-13,0.94,1.04,0.94,1.04,64000,15040.0,16640.0,15040.0,16640.0,4,0.0,1.0
2011-06-14,1.05,1.05,0.955,0.99,24800,16800.0,16800.0,15280.0,15840.0,1.55,0.0,1.0
2011-06-15,1.1,1.12,1.04,1.04,38400,17600.0,17920.0,16640.0,16640.0,2.4,0.0,1.0
2011-06-16,1.05,1.08,1.04,1.08,36000,16800.0,17280.0,16640.0,17280.0,2.25,0.0,1.0
2011-06-17,1.12,1.12,1.0,1.03,37600,17920.0,17920.0,16000.0,16480.0,2.35,0.0,1.0
2011-06-20,1.11,1.13,1.03,1.09,44449,17760.0,18080.0,16480.0,17440.0,2.7780625,0.0,1.0
2011-06-21,1.1,1.14,1.02,1.1,8915,17600.0,18240.0,16320.0,17600.0,0.5571875,0.0,1.0
2011-06-22,1.1,1.12,1.072,1.08,11200,17600.0,17920.0,17152.0,17280.0,0.7,0.0,1.0
2011-06-23,1.1,1.14,1.0301,1.05,8000,17600.0,18240.0,16481.6,16800.0,0.5,0.0,1.0
2011-06-24,1.08,1.17,1.06,1.08,195200,17280.0,18720.0,16960.0,17280.0,12.2,0.0,1.0
2011-06-27,1.12,1.15,1.08,1.08,16800,17920.0,18400.0,17280.0,17280.0,1.05,0.0,1.0
2011-06-28,1.13,1.13,1.1,1.11,10400,18080.0,18080.0,17600.0,17760.0,0.65,0.0,1.0
2011-06-29,1.11,1.16,1.1,1.13,4000,17760.0,18560.0,17600.0,18080.0,0.25,0.0,1.0
2011-06-30,1.16,1.17,1.04,1.04,24000,18560.0,18720.0,16640.0,16640.0,1.5,0.0,1.0
2011-07-01,1.15,1.2,1.12,1.15,99200,18400.0,19200.0,17920.0,18400.0,6.2,0.0,1.0
2011-07-05,1.15,1.16,1.1,1.12,40000,18400.0,18560.0,17600.0,17920.0,2.5,0.0,1.0
2011-07-06,1.18,1.18,1.13,1.13,7200,18880.0,18880.0,18080.0,18080.0,0.45,0.0,1.0
2011-07-07,1.17,1.1901,1.17,1.19,26400,18720.0,19041.6,18720.0,19040.0,1.65,0.0,1.0
2011-07-08,1.2,1.2,1.16,1.17,5600,19200.0,19200.0,18560.0,18720.0,0.35,0.0,1.0
2011-07-11,1.2,1.25,1.13,1.17,14400,19200.0,20000.0,18080.0,18720.0,0.9,0.0,1.0
2011-07-12,1.15,1.19,1.11,1.18,15200,18400.0,19040.0,17760.0,18880.0,0.95,0.0,1.0
2011-07-13,1.13,1.17,1.09,1.14,28800,18080.0,18720.0,17440.0,18240.0,1.8,0.0,1.0
2011-07-14,1.07,1.16,1.05,1.16,3200,17120.0,18560.0,16800.0,18560.0,0.2,0.0,1.0
2011-07-15,1.14,1.14,1.03,1.09,8000,18240.0,18240.0,16480.0,17440.0,0.5,0.0,1.0
2011-07-18,1.12,1.15,1.05,1.11,25600,17920.0,18400.0,16800.0,17760.0,1.6,0.0,1.0
2011-07-19,1.1201,1.15,1.03,1.12,21600,17921.6,18400.0,16480.0,17920.0,1.35,0.0,1.0
2011-07-20,1.09,1.15,1.06,1.13,25600,17440.0,18400.0,16960.0,18080.0,1.6,0.0,1.0
2011-07-21,1.05,1.15,1.0,1.05,33600,16800.0,18400.0,16000.0,16800.0,2.1,0.0,1.0
2011-07-22,1.08,1.09,1.06,1.06,6400,17280.0,17440.0,16960.0,16960.0,0.4,0.0,1.0
2011-07-25,1.01,1.05,1.0,1.05,61600,16160.0,16800.0,16000.0,16800.0,3.85,0.0,1.0
2011-07-26,0.98,1.06,0.98,1.01,6400,15680.0,16960.0,15680.0,16160.0,0.4,0.0,1.0
2011-07-27,1.0199,1.05,0.96,1.01,36000,16318.4,16800.0,15360.0,16160.0,2.25,0.0,1.0
2011-07-28,1.02,1.05,0.96,1.05,36800,16320.0,16800.0,15360.0,16800.0,2.3,0.0,1.0
2011-07-29,0.97,1.01,0.97,1.01,23200,15520.0,16160.0,15520.0,16160.0,1.45,0.0,1.0
2011-08-01,0.935,1.0,0.93,1.0,4800,14960.0,16000.0,14880.0,16000.0,0.3,0.0,1.0
2011-08-02,0.9601,0.979,0.93,0.93,500,15361.6,15664.0,14880.0,14880.0,0.03125,0.0,1.0
2011-08-03,0.93,0.96,0.92,0.96,2400,14880.0,15360.0,14720.0,15360.0,0.15,0.0,1.0
2011-08-04,0.87,0.949,0.87,0.9301,18400,13920.0,15184.0,13920.0,14881.6,1.15,0.0,1.0
2011-08-05,0.91,1.0,0.84,0.86,32800,14560.0,16000.0,13440.0,13760.0,2.05,0.0,1.0
2011-08-08,0.72,0.96,0.7,0.81,26400,11520.0,15360.0,11200.0,12960.0,1.65,0.0,1.0
2011-08-09,0.66,0.7747,0.66,0.72,9600,10560.0,12395.2,10560.0,11520.0,0.6,0.0,1.0
2011-08-10,0.79,0.83,0.66,0.66,26400,12640.0,13280.0,10560.0,10560.0,1.65,0.0,1.0
2011-08-11,0.75,0.95,0.7,0.79,59200,12000.0,15200.0,11200.0,12640.0,3.7,0.0,1.0
2011-08-12,0.9,1.12,0.6949,0.82,370400,14400.0,17920.0,11118.4,13120.0,23.15,0.0,1.0
2011-08-15,0.83,0.93,0.81,0.89,19200,13280.0,14880.0,12960.0,14240.0,1.2,0.0,1.0
2011-08-16,0.87,0.93,0.75,0.81,14400,13920.0,14880.0,12000.0,12960.0,0.9,0.0,1.0
2011-08-17,0.93,0.93,0.79,0.9,56800,14880.0,14880.0,12640.0,14400.0,3.55,0.0,1.0
2011-08-18,0.814,0.92,0.79,0.8401,800,13024.0,14720.0,12640.0,13441.6,0.05,0.0,1.0
2011-08-19,0.86,0.86,0.86,0.86,350,13760.0,13760.0,13760.0,13760.0,0.021875,0.0,1.0
2011-08-22,0.85,0.92,0.76,0.85,20800,13600.0,14720.0,12160.0,13600.0,1.3,0.0,1.0
2011-08-23,0.95,1.09,0.68,0.79,46400,15200.0,17440.0,10880.0,12640.0,2.9,0.0,1.0
2011-08-24,0.96,1.0,0.8701,0.99,26400,15360.0,16000.0,13921.6,15840.0,1.65,0.0,1.0
2011-08-25,0.84,1.05,0.8,1.03,18400,13440.0,16800.0,12800.0,16480.0,1.15,0.0,1.0
2011-08-26,0.8499,0.88,0.76,0.88,23200,13598.4,14080.0,12160.0,14080.0,1.45,0.0,1.0
2011-08-29,0.83,0.85,0.7872,0.84,4800,13280.0,13600.0,12595.2,13440.0,0.3,0.0,1.0
2011-08-30,0.8898,0.8999,0.84,0.8799,17600,14236.8,14398.4,13440.0,14078.4,1.1,0.0,1.0
2011-08-31,0.89,0.95,0.8419,0.8898,26400,14240.0,15200.0,13470.4,14236.8,1.65,0.0,1.0
2011-09-01,0.92,0.93,0.888,0.89,5600,14720.0,14880.0,14208.0,14240.0,0.35,0.0,1.0
2011-09-02,0.855,0.95,0.801,0.92,25600,13680.0,15200.0,12816.0,14720.0,1.6,0.0,1.0
2011-09-06,0.89,0.89,0.8,0.8,7200,14240.0,14240.0,12800.0,12800.0,0.45,0.0,1.0
2011-09-07,1.0,1.0,0.86,0.99,78400,16000.0,16000.0,13760.0,15840.0,4.9,0.0,1.0
2011-09-08,0.94,1.0,0.9,0.97,25600,15040.0,16000.0,14400.0,15520.0,1.6,0.0,1.0
2011-09-09,0.95,0.95,0.86,0.8901,10400,15200.0,15200.0,13760.0,14241.6,0.65,0.0,1.0
2011-09-12,0.92,0.95,0.89,0.9,30400,14720.0,15200.0,14240.0,14400.0,1.9,0.0,1.0
2011-09-13,0.92,0.92,0.92,0.92,0,14720.0,14720.0,14720.0,14720.0,0,0.0,1.0
2011-09-14,0.95,0.95,0.9056,0.95,22400,15200.0,15200.0,14489.6,15200.0,1.4,0.0,1.0
2011-09-15,0.9,0.95,0.9,0.95,800,14400.0,15200.0,14400.0,15200.0,0.05,0.0,1.0
2011-09-16,0.95,0.95,0.91,0.91,10400,15200.0,15200.0,14560.0,14560.0,0.65,0.0,1.0
2011-09-19,0.94,0.94,0.86,0.9005,6400,15040.0,15040.0,13760.0,14408.0,0.4,0.0,1.0
2011-09-20,0.91,0.92,0.86,0.87,32000,14560.0,14720.0,13760.0,13920.0,2,0.0,1.0
2011-09-21,0.87,0.8712,0.8609,0.871,5600,13920.0,13939.2,13774.4,13936.0,0.35,0.0,1.0
2011-09-22,0.86,0.92,0.86,0.86,19643,13760.0,14720.0,13760.0,13760.0,1.2276875,0.0,1.0
2011-09-23,0.9,0.9,0.85,0.85,3200,14400.0,14400.0,13600.0,13600.0,0.2,0.0,1.0
2011-09-26,0.86,0.92,0.8,0.92,8800,13760.0,14720.0,12800.0,14720.0,0.55,0.0,1.0
2011-09-27,0.89,0.91,0.8201,0.89,17600,14240.0,14560.0,13121.6,14240.0,1.1,0.0,1.0
2011-09-28,0.89,0.91,0.89,0.89,7200,14240.0,14560.0,14240.0,14240.0,0.45,0.0,1.0
2011-09-29,0.89,0.89,0.89,0.89,20800,14240.0,14240.0,14240.0,14240.0,1.3,0.0,1.0
2011-09-30,0.77,0.888,0.77,0.85,19200,12320.0,14208.0,12320.0,13600.0,1.2,0.0,1.0
2011-10-03,0.6815,0.7801,0.6815,0.75,171200,10904.0,12481.6,10904.0,12000.0,10.7,0.0,1.0
2011-10-04,0.75,0.77,0.7,0.7,144000,12000.0,12320.0,11200.0,11200.0,9,0.0,1.0
2011-10-05,0.75,0.76,0.75,0.75,19200,12000.0,12160.0,12000.0,12000.0,1.2,0.0,1.0
2011-10-06,0.77,0.78,0.68,0.72,15200,12320.0,12480.0,10880.0,11520.0,0.95,0.0,1.0
2011-10-07,0.82,0.89,0.78,0.78,7220,13120.0,14240.0,12480.0,12480.0,0.45125,0.0,1.0
2011-10-10,0.82,0.89,0.75,0.81,37287,13120.0,14240.0,12000.0,12960.0,2.3304375,0.0,1.0
2011-10-11,0.88,0.92,0.88,0.88,60000,14080.0,14720.0,14080.0,14080.0,3.75,0.0,1.0
2011-10-12,0.87,0.87,0.8,0.8101,18400,13920.0,13920.0,12800.0,12961.6,1.15,0.0,1.0
2011-10-13,0.8,0.81,0.8,0.8035,1600,12800.0,12960.0,12800.0,12856.0,0.1,0.0,1.0
2011-10-14,0.8,0.87,0.8,0.83,16000,12800.0,13920.0,12800.0,13280.0,1,0.0,1.0
2011-10-17,0.84,0.89,0.8,0.8,7200,13440.0,14240.0,12800.0,12800.0,0.45,0.0,1.0
2011-10-18,0.84,0.858,0.77,0.77,5600,13440.0,13728.0,12320.0,12320.0,0.35,0.0,1.0
2011-10-19,0.89,0.89,0.83,0.8308,26400,14240.0,14240.0,13280.0,13292.8,1.65,0.0,1.0
2011-10-20,0.89,0.89,0.85,0.85,1600,14240.0,14240.0,13600.0,13600.0,0.1,0.0,1.0
2011-10-21,0.86,0.87,0.81,0.86,6400,13760.0,13920.0,12960.0,13760.0,0.4,0.0,1.0
2011-10-24,0.87,0.9,0.8,0.9,8000,13920.0,14400.0,12800.0,14400.0,0.5,0.0,1.0
2011-10-25,0.9,0.94,0.8999,0.9,16000,14400.0,15040.0,14398.4,14400.0,1,0.0,1.0
2011-10-26,0.91,0.91,0.9,0.9,20800,14560.0,14560.0,14400.0,14400.0,1.3,0.0,1.0
2011-10-27,0.8236,0.94,0.822,0.94,52800,13177.6,15040.0,13152.0,15040.0,3.3,0.0,1.0
2011-10-28,0.8798,0.8798,0.84,0.8401,12000,14076.8,14076.8,13440.0,13441.6,0.75,0.0,1.0
2011-10-31,0.8701,0.88,0.8214,0.8798,800,13921.6,14080.0,13142.4,14076.8,0.05,0.0,1.0
2011-11-01,0.938,0.938,0.88,0.88,41600,15008.0,15008.0,14080.0,14080.0,2.6,0.0,1.0
2011-11-02,0.87,0.95,0.87,0.95,3200,13920.0,15200.0,13920.0,15200.0,0.2,0.0,1.0
2011-11-03,0.79,0.94,0.79,0.86,8000,12640.0,15040.0,12640.0,13760.0,0.5,0.0,1.0
2011-11-04,0.9001,0.91,0.8998,0.8998,800,14401.6,14560.0,14396.8,14396.8,0.05,0.0,1.0
2011-11-07,0.864,0.95,0.81,0.95,6400,13824.0,15200.0,12960.0,15200.0,0.4,0.0,1.0
2011-11-08,0.8102,0.9,0.8102,0.8998,4000,12963.2,14400.0,12963.2,14396.8,0.25,0.0,1.0
2011-11-09,0.8448,0.8998,0.79,0.81,6400,13516.8,14396.8,12640.0,12960.0,0.4,0.0,1.0
2011-11-10,0.7902,0.8898,0.7803,0.8898,3200,12643.2,14236.8,12484.8,14236.8,0.2,0.0,1.0
2011-11-11,0.84,0.85,0.7813,0.79,4000,13440.0,13600.0,12500.8,12640.0,0.25,0.0,1.0
2011-11-14,0.7502,0.85,0.7502,0.81,5600,12003.2,13600.0,12003.2,12960.0,0.35,0.0,1.0
2011-11-15,0.75,0.8498,0.75,0.8498,13600,12000.0,13596.8,12000.0,13596.8,0.85,0.0,1.0
2011-11-16,0.8339,0.8339,0.77,0.77,800,13342.4,13342.4,12320.0,12320.0,0.05,0.0,1.0
2011-11-17,0.79,0.82,0.75,0.82,10400,12640.0,13120.0,12000.0,13120.0,0.65,0.0,1.0
2011-11-18,0.7,0.75,0.7,0.75,14400,11200.0,12000.0,11200.0,12000.0,0.9,0.0,1.0
2011-11-21,0.72,0.7497,0.72,0.72,1600,11520.0,11995.2,11520.0,11520.0,0.1,0.0,1.0
2011-11-22,0.68,0.72,0.68,0.72,9600,10880.0,11520.0,10880.0,11520.0,0.6,0.0,1.0
2011-11-23,0.7,0.76,0.68,0.68,17600,11200.0,12160.0,10880.0,10880.0,1.1,0.0,1.0
2011-11-25,0.7619,0.78,0.7619,0.77,800,12190.4,12480.0,12190.4,12320.0,0.05,0.0,1.0
2011-11-28,0.71,0.7679,0.69,0.69,7200,11360.0,12286.4,11040.0,11040.0,0.45,0.0,1.0
2011-11-29,0.72,0.766,0.72,0.725,29600,11520.0,12256.0,11520.0,11600.0,1.85,0.0,1.0
2011-11-30,0.725,0.75,0.68,0.69,10400,11600.0,12000.0,10880.0,11040.0,0.65,0.0,1.0
2011-12-01,0.67,0.97,0.66,0.7498,84800,10720.0,15520.0,10560.0,11996.8,5.3,0.0,1.0
2011-12-02,0.75,0.75,0.68,0.7398,60000,12000.0,12000.0,10880.0,11836.8,3.75,0.0,1.0
2011-12-05,0.72,0.87,0.6929,0.87,4000,11520.0,13920.0,11086.4,13920.0,0.25,0.0,1.0
2011-12-06,0.74,0.8697,0.6965,0.8,34400,11840.0,13915.2,11144.0,12800.0,2.15,0.0,1.0
2011-12-07,0.76,0.79,0.7,0.79,6057,12160.0,12640.0,11200.0,12640.0,0.3785625,0.0,1.0
2011-12-08,0.76,0.76,0.76,0.76,0,12160.0,12160.0,12160.0,12160.0,0,0.0,1.0
2011-12-09,0.76,0.76,0.7022,0.75,22400,12160.0,12160.0,11235.2,12000.0,1.4,0.0,1.0
2011-12-12,0.7201,0.74,0.72,0.7212,7200,11521.6,11840.0,11520.0,11539.2,0.45,0.0,1.0
2011-12-13,0.74,0.74,0.7,0.74,4000,11840.0,11840.0,11200.0,11840.0,0.25,0.0,1.0
2011-12-14,0.6713,0.72,0.67,0.67,2400,10740.8,11520.0,10720.0,10720.0,0.15,0.0,1.0
2011-12-15,0.7,0.74,0.66,0.67,24000,11200.0,11840.0,10560.0,10720.0,1.5,0.0,1.0
2011-12-16,0.71,0.7398,0.648,0.7398,4000,11360.0,11836.8,10368.0,11836.8,0.25,0.0,1.0
2011-12-19,0.7,0.7398,0.64,0.71,20000,11200.0,11836.8,10240.0,11360.0,1.25,0.0,1.0
2011-12-20,0.72,0.76,0.66,0.68,33600,11520.0,12160.0,10560.0,10880.0,2.1,0.0,1.0
2011-12-21,0.63,0.72,0.6,0.7,19200,10080.0,11520.0,9600.0,11200.0,1.2,0.0,1.0
2011-12-22,0.66,0.71,0.65,0.69,15200,10560.0,11360.0,10400.0,11040.0,0.95,0.0,1.0
2011-12-23,0.67,0.71,0.6,0.65,14400,10720.0,11360.0,9600.0,10400.0,0.9,0.0,1.0
2011-12-27,0.61,0.7,0.6,0.64,12000,9760.0,11200.0,9600.0,10240.0,0.75,0.0,1.0
2011-12-28,0.61,0.67,0.55,0.66,8000,9760.0,10720.0,8800.0,10560.0,0.5,0.0,1.0
2011-12-29,0.63,0.65,0.57,0.5725,36000,10080.0,10400.0,9120.0,9160.0,2.25,0.0,1.0
2011-12-30,0.6,0.626,0.58,0.61,12800,9600.0,10016.0,9280.0,9760.0,0.8,0.0,1.0
2012-01-03,0.64,0.67,0.59,0.59,11200,10240.0,10720.0,9440.0,9440.0,0.7,0.0,1.0
2012-01-04,0.6,0.67,0.6,0.67,7200,9600.0,10720.0,9600.0,10720.0,0.45,0.0,1.0
2012-01-05,0.64,0.6498,0.6,0.6,20000,10240.0,10396.8,9600.0,9600.0,1.25,0.0,1.0
2012-01-06,0.6204,0.7,0.6204,0.66,8000,9926.4,11200.0,9926.4,10560.0,0.5,0.0,1.0
2012-01-09,0.666,0.7,0.66,0.66,2400,10656.0,11200.0,10560.0,10560.0,0.15,0.0,1.0
2012-01-10,0.68,0.7,0.67,0.7,800,10880.0,11200.0,10720.0,11200.0,0.05,0.0,1.0
2012-01-11,0.6999,0.7,0.6999,0.7,800,11198.4,11200.0,11198.4,11200.0,0.05,0.0,1.0
2012-01-12,0.6507,0.7,0.6507,0.7,800,10411.2,11200.0,10411.2,11200.0,0.05,0.0,1.0
2012-01-13,0.6,0.68,0.6,0.65,16800,9600.0,10880.0,9600.0,10400.0,1.05,0.0,1.0
2012-01-17,0.62,0.65,0.62,0.65,26400,9920.0,10400.0,9920.0,10400.0,1.65,0.0,1.0
2012-01-18,0.66,0.66,0.64,0.64,7200,10560.0,10560.0,10240.0,10240.0,0.45,0.0,1.0
2012-01-19,0.68,0.68,0.582,0.62,16800,10880.0,10880.0,9312.0,9920.0,1.05,0.0,1.0
2012-01-20,0.68,0.68,0.68,0.68,0,10880.0,10880.0,10880.0,10880.0,0,0.0,1.0
2012-01-23,0.68,0.68,0.66,0.668,5600,10880.0,10880.0,10560.0,10688.0,0.35,0.0,1.0
2012-01-24,0.63,0.69,0.63,0.63,2400,10080.0,11040.0,10080.0,10080.0,0.15,0.0,1.0
2012-01-25,0.64,0.68,0.64,0.64,1600,10240.0,10880.0,10240.0,10240.0,0.1,0.0,1.0
2012-01-26,0.6401,0.6401,0.64,0.64,2400,10241.6,10241.6,10240.0,10240.0,0.15,0.0,1.0
2012-01-27,0.6,0.68,0.6,0.64,26400,9600.0,10880.0,9600.0,10240.0,1.65,0.0,1.0
2012-01-30,0.58,0.6497,0.58,0.6497,4000,9280.0,10395.2,9280.0,10395.2,0.25,0.0,1.0
2012-01-31,0.6,0.6,0.571,0.6,4800,9600.0,9600.0,9136.0,9600.0,0.3,0.0,1.0
2012-02-01,0.59,0.65,0.572,0.64,6400,9440.0,10400.0,9152.0,10240.0,0.4,0.0,1.0
2012-02-02,0.59,0.59,0.5899,0.5899,800,9440.0,9440.0,9438.4,9438.4,0.05,0.0,1.0
2012-02-03,0.6,0.6374,0.5739,0.585,8800,9600.0,10198.4,9182.4,9360.0,0.55,0.0,1.0
2012-02-06,0.6,0.6298,0.58,0.5899,4800,9600.0,10076.8,9280.0,9438.4,0.3,0.0,1.0
2012-02-07,0.61,0.63,0.59,0.62,16800,9760.0,10080.0,9440.0,9920.0,1.05,0.0,1.0
2012-02-08,0.6298,0.6298,0.59,0.5901,1600,10076.8,10076.8,9440.0,9441.6,0.1,0.0,1.0
2012-02-09,0.5902,0.5971,0.5902,0.5971,1600,9443.2,9553.6,9443.2,9553.6,0.1,0.0,1.0
2012-02-10,0.6219,0.6298,0.59,0.6291,4000,9950.4,10076.8,9440.0,10065.6,0.25,0.0,1.0
2012-02-13,0.62,0.6361,0.62,0.6361,800,9920.0,10177.6,9920.0,10177.6,0.05,0.0,1.0
2012-02-14,0.6,0.62,0.5915,0.62,3200,9600.0,9920.0,9464.0,9920.0,0.2,0.0,1.0
2012-02-15,0.61,0.61,0.61,0.61,250,9760.0,9760.0,9760.0,9760.0,0.015625,0.0,1.0
2012-02-16,0.59,0.65,0.59,0.65,4000,9440.0,10400.0,9440.0,10400.0,0.25,0.0,1.0
2012-02-17,0.59,0.648,0.59,0.6099,18400,9440.0,10368.0,9440.0,9758.4,1.15,0.0,1.0
2012-02-21,0.5719,0.6,0.5719,0.6,3200,9150.4,9600.0,9150.4,9600.0,0.2,0.0,1.0
2012-02-22,0.58,0.6,0.5711,0.5712,800,9280.0,9600.0,9137.6,9139.2,0.05,0.0,1.0
2012-02-23,0.64,0.64,0.54,0.571,23200,10240.0,10240.0,8640.0,9136.0,1.45,0.0,1.0
2012-02-24,0.63,0.645,0.63,0.645,13600,10080.0,10320.0,10080.0,10320.0,0.85,0.0,1.0
2012-02-27,0.63,0.63,0.63,0.63,0,10080.0,10080.0,10080.0,10080.0,0,0.0,1.0
2012-02-28,0.6,0.6,0.58,0.58,5600,9600.0,9600.0,9280.0,9280.0,0.35,0.0,1.0
2012-02-29,0.638,0.638,0.57,0.638,1600,10208.0,10208.0,9120.0,10208.0,0.1,0.0,1.0
2012-03-01,0.637,0.637,0.57,0.5701,1600,10192.0,10192.0,9120.0,9121.6,0.1,0.0,1.0
2012-03-02,0.61,0.64,0.5502,0.56,17600,9760.0,10240.0,8803.2,8960.0,1.1,0.0,1.0
2012-03-05,0.5502,0.5633,0.5502,0.5633,800,8803.2,9012.8,8803.2,9012.8,0.05,0.0,1.0
2012-03-06,0.5502,0.6089,0.5502,0.57,3200,8803.2,9742.4,8803.2,9120.0,0.2,0.0,1.0
2012-03-07,0.598,0.6,0.5976,0.6,13600,9568.0,9600.0,9561.6,9600.0,0.85,0.0,1.0
2012-03-08,0.595,0.595,0.595,0.595,600,9520.0,9520.0,9520.0,9520.0,0.0375,0.0,1.0
2012-03-09,0.568,0.579,0.5,0.5601,40000,9088.0,9264.0,8000.0,8961.6,2.5,0.0,1.0
2012-03-12,0.56,0.594,0.55,0.55,12800,8960.0,9504.0,8800.0,8800.0,0.8,0.0,1.0
2012-03-13,0.54,0.55,0.53,0.53,1600,8640.0,8800.0,8480.0,8480.0,0.1,0.0,1.0
2012-03-14,0.557,0.557,0.52,0.54,21600,8912.0,8912.0,8320.0,8640.0,1.35,0.0,1.0
2012-03-15,0.568,0.568,0.49,0.534,8800,9088.0,9088.0,7840.0,8544.0,0.55,0.0,1.0
2012-03-16,0.54,0.54,0.51,0.54,3200,8640.0,8640.0,8160.0,8640.0,0.2,0.0,1.0
2012-03-19,0.5,0.5361,0.48,0.5,40000,8000.0,8577.6,7680.0,8000.0,2.5,0.0,1.0
2012-03-20,0.42,0.4842,0.42,0.4601,29600,6720.0,7747.2,6720.0,7361.6,1.85,0.0,1.0
2012-03-21,0.4199,0.44,0.4024,0.4205,21600,6718.4,7040.0,6438.4,6728.0,1.35,0.0,1.0
2012-03-22,0.4471,0.48,0.4199,0.4412,57600,7153.6,7680.0,6718.4,7059.2,3.6,0.0,1.0
2012-03-23,0.45,0.5,0.45,0.5,47200,7200.0,8000.0,7200.0,8000.0,2.95,0.0,1.0
2012-03-26,0.4869,0.53,0.4315,0.49,52000,7790.4,8480.0,6904.0,7840.0,3.25,0.0,1.0
2012-03-27,0.5,0.5,0.47,0.48,66400,8000.0,8000.0,7520.0,7680.0,4.15,0.0,1.0
2012-03-28,0.53,0.53,0.45,0.481,88000,8480.0,8480.0,7200.0,7696.0,5.5,0.0,1.0
2012-03-29,0.7,0.7,0.53,0.53,172800,11200.0,11200.0,8480.0,8480.0,10.8,0.0,1.0
2012-03-30,0.77,0.79,0.696,0.7,132000,12320.0,12640.0,11136.0,11200.0,8.25,0.0,1.0
2012-04-02,0.69,0.79,0.6202,0.79,121600,11040.0,12640.0,9923.2,12640.0,7.6,0.0,1.0
2012-04-03,0.65,0.7,0.61,0.6523,18400,10400.0,11200.0,9760.0,10436.8,1.15,0.0,1.0
2012-04-04,0.6698,0.6798,0.61,0.6798,20000,10716.8,10876.8,9760.0,10876.8,1.25,0.0,1.0
2012-04-05,0.67,0.67,0.67,0.67,0,10720.0,10720.0,10720.0,10720.0,0,0.0,1.0
2012-04-09,0.61,0.71,0.6,0.6898,53600,9760.0,11360.0,9600.0,11036.8,3.35,0.0,1.0
2012-04-10,0.65,0.7498,0.65,0.74,74400,10400.0,11996.8,10400.0,11840.0,4.65,0.0,1.0
2012-04-11,0.65,0.7,0.62,0.7,52800,10400.0,11200.0,9920.0,11200.0,3.3,0.0,1.0
2012-04-12,0.7,0.7,0.65,0.65,11200,11200.0,11200.0,10400.0,10400.0,0.7,0.0,1.0
2012-04-13,0.7,0.73,0.69,0.7,16800,11200.0,11680.0,11040.0,11200.0,1.05,0.0,1.0
2012-04-16,0.71,0.72,0.7,0.7001,1600,11360.0,11520.0,11200.0,11201.6,0.1,0.0,1.0
2012-04-17,0.75,0.75,0.66,0.7,50400,12000.0,12000.0,10560.0,11200.0,3.15,0.0,1.0
2012-04-18,0.75,0.7552,0.71,0.7552,5600,12000.0,12083.2,11360.0,12083.2,0.35,0.0,1.0
2012-04-19,0.75,0.75,0.75,0.75,5600,12000.0,12000.0,12000.0,12000.0,0.35,0.0,1.0
2012-04-20,0.72,0.73,0.72,0.73,3200,11520.0,11680.0,11520.0,11680.0,0.2,0.0,1.0
2012-04-23,0.72,0.72,0.72,0.72,800,11520.0,11520.0,11520.0,11520.0,0.05,0.0,1.0
2012-04-24,0.7,0.7,0.59,0.7,98400,11200.0,11200.0,9440.0,11200.0,6.15,0.0,1.0
2012-04-25,0.7,0.7,0.7,0.7,0,11200.0,11200.0,11200.0,11200.0,0,0.0,1.0
2012-04-26,0.73,0.73,0.685,0.7,4000,11680.0,11680.0,10960.0,11200.0,0.25,0.0,1.0
2012-04-27,0.78,0.78,0.7011,0.78,16800,12480.0,12480.0,11217.6,12480.0,1.05,0.0,1.0
2012-04-30,0.75,0.79,0.65,0.7,8800,12000.0,12640.0,10400.0,11200.0,0.55,0.0,1.0
2012-05-01,0.75,0.75,0.75,0.75,0,12000.0,12000.0,12000.0,12000.0,0,0.0,1.0
2012-05-02,0.6988,0.7,0.6988,0.7,390,11180.8,11200.0,11180.8,11200.0,0.024375,0.0,1.0
2012-05-03,0.65,0.68,0.65,0.68,420,10400.0,10880.0,10400.0,10880.0,0.02625,0.0,1.0
2012-05-04,0.68,0.68,0.5,0.68,25600,10880.0,10880.0,8000.0,10880.0,1.6,0.0,1.0
2012-05-07,0.65,0.65,0.61,0.65,16800,10400.0,10400.0,9760.0,10400.0,1.05,0.0,1.0
2012-05-08,0.606,0.65,0.6,0.61,4800,9696.0,10400.0,9600.0,9760.0,0.3,0.0,1.0
2012-05-09,0.63,0.64,0.63,0.63,14400,10080.0,10240.0,10080.0,10080.0,0.9,0.0,1.0
2012-05-10,0.63,0.63,0.62,0.62,2400,10080.0,10080.0,9920.0,9920.0,0.15,0.0,1.0
2012-05-11,0.688,0.7,0.58,0.6001,12000,11008.0,11200.0,9280.0,9601.6,0.75,0.0,1.0
2012-05-14,0.7,0.7,0.68,0.69,16690,11200.0,11200.0,10880.0,11040.0,1.043125,0.0,1.0
2012-05-15,0.71,0.72,0.63,0.71,8469,11360.0,11520.0,10080.0,11360.0,0.5293125,0.0,1.0
2012-05-16,0.65,0.65,0.65,0.65,270,10400.0,10400.0,10400.0,10400.0,0.016875,0.0,1.0
2012-05-17,0.62,0.62,0.6,0.6,800,9920.0,9920.0,9600.0,9600.0,0.05,0.0,1.0
2012-05-18,0.6251,0.6251,0.625,0.625,9600,10001.6,10001.6,10000.0,10000.0,0.6,0.0,1.0
2012-05-21,0.6,0.64,0.6,0.61,27200,9600.0,10240.0,9600.0,9760.0,1.7,0.0,1.0
2012-05-22,0.5101,0.6,0.5101,0.5125,2400,8161.6,9600.0,8161.6,8200.0,0.15,0.0,1.0
2012-05-23,0.5,0.5298,0.5,0.5298,3200,8000.0,8476.8,8000.0,8476.8,0.2,0.0,1.0
2012-05-24,0.51,0.51,0.5,0.51,7200,8160.0,8160.0,8000.0,8160.0,0.45,0.0,1.0
2012-05-25,0.441,0.5,0.441,0.5,48000,7056.0,8000.0,7056.0,8000.0,3,0.0,1.0
2012-05-29,0.48,0.6499,0.46,0.47,10400,7680.0,10398.4,7360.0,7520.0,0.65,0.0,1.0
2012-05-30,0.445,0.49,0.4,0.43,4800,7120.0,7840.0,6400.0,6880.0,0.3,0.0,1.0
2012-05-31,0.53,0.59,0.42,0.42,48000,8480.0,9440.0,6720.0,6720.0,3,0.0,1.0
2012-06-01,0.45,0.5299,0.4,0.5299,24800,7200.0,8478.4,6400.0,8478.4,1.55,0.0,1.0
2012-06-04,0.4501,0.4501,0.45,0.45,800,7201.6,7201.6,7200.0,7200.0,0.05,0.0,1.0
2012-06-05,0.45,0.45,0.45,0.45,0,7200.0,7200.0,7200.0,7200.0,0,0.0,1.0
2012-06-06,0.42,0.4601,0.41,0.4601,1600,6720.0,7361.6,6560.0,7361.6,0.1,0.0,1.0
2012-06-07,0.42,0.4211,0.4,0.4211,32000,6720.0,6737.6,6400.0,6737.6,2,0.0,1.0
2012-06-08,0.39,0.495,0.39,0.49,31200,6240.0,7920.0,6240.0,7840.0,1.95,0.0,1.0
2012-06-11,0.39,0.4499,0.39,0.4012,22400,6240.0,7198.4,6240.0,6419.2,1.4,0.0,1.0
2012-06-12,0.4,0.44,0.3901,0.3901,39200,6400.0,7040.0,6241.6,6241.6,2.45,0.0,1.0
2012-06-13,0.4,0.42,0.3618,0.4,47200,6400.0,6720.0,5788.8,6400.0,2.95,0.0,1.0
2012-06-14,0.3999,0.4,0.3999,0.4,7200,6398.4,6400.0,6398.4,6400.0,0.45,0.0,1.0
2012-06-15,0.3119,0.4,0.29,0.3988,4000,4990.4,6400.0,4640.0,6380.8,0.25,0.0,1.0
2012-06-18,0.376,0.3824,0.32,0.33,47200,6016.0,6118.4,5120.0,5280.0,2.95,0.0,1.0
2012-06-19,0.38,0.3998,0.38,0.38,4800,6080.0,6396.8,6080.0,6080.0,0.3,0.0,1.0
2012-06-20,0.39,0.39,0.34,0.38,413,6240.0,6240.0,5440.0,6080.0,0.0258125,0.0,1.0
2012-06-21,0.3899,0.4,0.3899,0.39,8000,6238.4,6400.0,6238.4,6240.0,0.5,0.0,1.0
2012-06-22,0.4,0.4,0.3701,0.4,24800,6400.0,6400.0,5921.6,6400.0,1.55,0.0,1.0
2012-06-25,0.4485,0.4603,0.4485,0.4603,2400,7176.0,7364.8,7176.0,7364.8,0.15,0.0,1.0
2012-06-26,0.432,0.45,0.4001,0.45,12800,6912.0,7200.0,6401.6,7200.0,0.8,0.0,1.0
2012-06-27,0.4,0.4,0.37,0.4,32000,6400.0,6400.0,5920.0,6400.0,2,0.0,1.0
2012-06-28,0.4,0.4,0.4,0.4,0,6400.0,6400.0,6400.0,6400.0,0,0.0,1.0
2012-06-29,0.44,0.44,0.3285,0.38,8000,7040.0,7040.0,5256.0,6080.0,0.5,0.0,1.0
2012-07-02,0.386,0.386,0.37,0.37,2400,6176.0,6176.0,5920.0,5920.0,0.15,0.0,1.0
2012-07-03,0.36,0.4294,0.36,0.3771,800,5760.0,6870.4,5760.0,6033.6,0.05,0.0,1.0
2012-07-05,0.373,0.4,0.37,0.4,6400,5968.0,6400.0,5920.0,6400.0,0.4,0.0,1.0
2012-07-06,0.4,0.4,0.37,0.37,14400,6400.0,6400.0,5920.0,5920.0,0.9,0.0,1.0
2012-07-09,0.4,0.44,0.3607,0.44,3200,6400.0,7040.0,5771.2,7040.0,0.2,0.0,1.0
2012-07-10,0.3611,0.3611,0.3611,0.3611,1600,5777.6,5777.6,5777.6,5777.6,0.1,0.0,1.0
2012-07-11,0.36,0.36,0.36,0.36,0,5760.0,5760.0,5760.0,5760.0,0,0.0,1.0
2012-07-12,0.39,0.39,0.39,0.39,400,6240.0,6240.0,6240.0,6240.0,0.025,0.0,1.0
2012-07-13,0.34,0.39,0.34,0.39,34400,5440.0,6240.0,5440.0,6240.0,2.15,0.0,1.0
2012-07-16,0.369,0.4,0.3505,0.39,11200,5904.0,6400.0,5608.0,6240.0,0.7,0.0,1.0
2012-07-17,0.38,0.45,0.38,0.3801,24000,6080.0,7200.0,6080.0,6081.6,1.5,0.0,1.0
2012-07-18,0.38,0.44,0.38,0.44,25600,6080.0,7040.0,6080.0,7040.0,1.6,0.0,1.0
2012-07-19,0.382,0.382,0.38,0.38,700,6112.0,6112.0,6080.0,6080.0,0.04375,0.0,1.0
2012-07-20,0.384,0.45,0.3501,0.38,20000,6144.0,7200.0,5601.6,6080.0,1.25,0.0,1.0
2012-07-23,0.4048,0.4048,0.36,0.36,800,6476.8,6476.8,5760.0,5760.0,0.05,0.0,1.0
2012-07-24,0.3502,0.36,0.3502,0.36,800,5603.2,5760.0,5603.2,5760.0,0.05,0.0,1.0
2012-07-25,0.39,0.39,0.3501,0.3501,4800,6240.0,6240.0,5601.6,5601.6,0.3,0.0,1.0
2012-07-26,0.39,0.39,0.39,0.39,5600,6240.0,6240.0,6240.0,6240.0,0.35,0.0,1.0
2012-07-27,0.39,0.3998,0.3889,0.3998,2400,6240.0,6396.8,6222.4,6396.8,0.15,0.0,1.0
2012-07-30,0.3501,0.3546,0.3501,0.3546,2400,5601.6,5673.6,5601.6,5673.6,0.15,0.0,1.0
2012-07-31,0.31,0.37,0.3,0.35,16000,4960.0,5920.0,4800.0,5600.0,1,0.0,1.0
2012-08-01,0.388,0.388,0.35,0.38,4800,6208.0,6208.0,5600.0,6080.0,0.3,0.0,1.0
2012-08-02,0.4,0.4,0.38,0.3899,7200,6400.0,6400.0,6080.0,6238.4,0.45,0.0,1.0
2012-08-03,0.38,0.4,0.38,0.4,14400,6080.0,6400.0,6080.0,6400.0,0.9,0.0,1.0
2012-08-06,0.3899,0.39,0.34,0.38,16800,6238.4,6240.0,5440.0,6080.0,1.05,0.0,1.0
2012-08-07,0.39,0.4,0.39,0.4,39200,6240.0,6400.0,6240.0,6400.0,2.45,0.0,1.0
2012-08-08,0.41,0.41,0.32,0.36,47200,6560.0,6560.0,5120.0,5760.0,2.95,0.0,1.0
2012-08-09,0.405,0.405,0.39,0.4001,9600,6480.0,6480.0,6240.0,6401.6,0.6,0.0,1.0
2012-08-10,0.41,0.41,0.41,0.41,167,6560.0,6560.0,6560.0,6560.0,0.0104375,0.0,1.0
2012-08-13,0.429,0.48,0.34,0.34,8800,6864.0,7680.0,5440.0,5440.0,0.55,0.0,1.0
2012-08-14,0.47,0.47,0.4099,0.4099,24800,7520.0,7520.0,6558.4,6558.4,1.55,0.0,1.0
2012-08-15,0.41,0.47,0.4006,0.47,10400,6560.0,7520.0,6409.6,7520.0,0.65,0.0,1.0
2012-08-16,0.48,0.48,0.4,0.429,24800,7680.0,7680.0,6400.0,6864.0,1.55,0.0,1.0
2012-08-17,0.6,0.638,0.5,0.5,182400,9600.0,10208.0,8000.0,8000.0,11.4,0.0,1.0
2012-08-20,0.6,0.7,0.6,0.65,23200,9600.0,11200.0,9600.0,10400.0,1.45,0.0,1.0
2012-08-21,0.67,0.8,0.65,0.67,10400,10720.0,12800.0,10400.0,10720.0,0.65,0.0,1.0
2012-08-22,0.6405,0.68,0.6375,0.68,2400,10248.0,10880.0,10200.0,10880.0,0.15,0.0,1.0
2012-08-23,0.65,0.75,0.63,0.74,3200,10400.0,12000.0,10080.0,11840.0,0.2,0.0,1.0
2012-08-24,7.0,7.0,5.1588,7.0,3600,14000.0,14000.0,10317.6,14000.0,1.8,0.0,0.125
2012-08-27,7.0,7.0,7.0,7.0,500,14000.0,14000.0,14000.0,14000.0,0.25,0.0,1.0
2012-08-28,6.8,6.89,5.76,6.83,6000,13600.0,13780.0,11520.0,13660.0,3,0.0,1.0
2012-08-29,5.9899,6.17,5.71,6.17,7200,11979.8,12340.0,11420.0,12340.0,3.6,0.0,1.0
2012-08-30,5.36,5.99,5.284,5.99,4700,10720.0,11980.0,10568.0,11980.0,2.35,0.0,1.0
2012-08-31,5.212,5.2501,4.81,5.11,10200,10424.0,10500.2,9620.0,10220.0,5.1,0.0,1.0
2012-09-04,5.3499,5.5,5.21,5.21,5400,10699.8,11000.0,10420.0,10420.0,2.7,0.0,1.0
2012-09-05,4.59,5.3,4.59,5.02,2300,9180.0,10600.0,9180.0,10040.0,1.15,0.0,1.0
2012-09-06,5.01,5.32,4.28,4.28,26600,10020.0,10640.0,8560.0,8560.0,13.3,0.0,1.0
2012-09-07,5.2,5.6,5.2,5.27,5400,10400.0,11200.0,10400.0,10540.0,2.7,0.0,1.0
2012-09-10,4.92,5.5683,4.911,5.5683,1900,9840.0,11136.6,9822.0,11136.6,0.95,0.0,1.0
2012-09-11,4.36,5.0883,4.022,5.04,6900,8720.0,10176.6,8044.0,10080.0,3.45,0.0,1.0
2012-09-12,4.0,4.3299,3.57,4.16,16300,8000.0,8659.8,7140.0,8320.0,8.15,0.0,1.0
2012-09-13,3.8999,4.09,3.7901,4.09,3200,7799.8,8180.0,7580.2,8180.0,1.6,0.0,1.0
2012-09-14,4.234,4.234,3.89,3.89,1800,8468.0,8468.0,7780.0,7780.0,0.9,0.0,1.0
2012-09-17,3.9001,4.325,3.89,4.3183,1100,7800.2,8650.0,7780.0,8636.6,0.55,0.0,1.0
2012-09-18,3.9999,4.16,3.9999,3.9999,600,7999.8,8320.0,7999.8,7999.8,0.3,0.0,1.0
2012-09-19,3.83,3.96,3.75,3.96,3900,7660.0,7920.0,7500.0,7920.0,1.95,0.0,1.0
2012-09-20,3.83,3.83,3.65,3.7,2500,7660.0,7660.0,7300.0,7400.0,1.25,0.0,1.0
2012-09-21,3.8,3.8,3.69,3.69,2600,7600.0,7600.0,7380.0,7380.0,1.3,0.0,1.0
2012-09-24,3.6,3.7199,3.59,3.59,2100,7200.0,7439.8,7180.0,7180.0,1.05,0.0,1.0
2012-09-25,3.44,3.49,3.35,3.49,4600,6880.0,6980.0,6700.0,6980.0,2.3,0.0,1.0
2012-09-26,3.4299,3.4299,3.31,3.32,1700,6859.8,6859.8,6620.0,6640.0,0.85,0.0,1.0
2012-09-27,3.39,3.45,3.365,3.365,3000,6780.0,6900.0,6730.0,6730.0,1.5,0.0,1.0
2012-09-28,3.44,3.44,3.36,3.36,3200,6880.0,6880.0,6720.0,6720.0,1.6,0.0,1.0
2012-10-01,3.3001,3.3001,3.3001,3.3001,200,6600.2,6600.2,6600.2,6600.2,0.1,0.0,1.0
2012-10-02,3.4,3.4899,3.3,3.31,2700,6800.0,6979.8,6600.0,6620.0,1.35,0.0,1.0
2012-10-03,3.39,3.39,3.3,3.3101,7600,6780.0,6780.0,6600.0,6620.2,3.8,0.0,1.0
2012-10-04,3.2017,3.4,3.2017,3.39,1300,6403.4,6800.0,6403.4,6780.0,0.65,0.0,1.0
2012-10-05,3.2,3.23,3.2,3.2,2000,6400.0,6460.0,6400.0,6400.0,1,0.0,1.0
2012-10-08,3.1501,3.3699,3.1501,3.3699,500,6300.2,6739.8,6300.2,6739.8,0.25,0.0,1.0
2012-10-09,3.3,3.3,3.19,3.19,1800,6600.0,6600.0,6380.0,6380.0,0.9,0.0,1.0
2012-10-10,3.03,3.35,3.03,3.35,2200,6060.0,6700.0,6060.0,6700.0,1.1,0.0,1.0
2012-10-11,2.9135,3.05,2.9135,3.02,7600,5827.0,6100.0,5827.0,6040.0,3.8,0.0,1.0
2012-10-12,3.1499,3.15,2.81,2.81,1800,6299.8,6300.0,5620.0,5620.0,0.9,0.0,1.0
2012-10-15,3.15,3.15,3.0,3.13,3900,6300.0,6300.0,6000.0,6260.0,1.95,0.0,1.0
2012-10-16,3.34,3.49,3.02,3.15,6300,6680.0,6980.0,6040.0,6300.0,3.15,0.0,1.0
2012-10-17,3.11,3.3,3.11,3.15,4900,6220.0,6600.0,6220.0,6300.0,2.45,0.0,1.0
2012-10-18,3.03,3.16,3.02,3.16,3200,6060.0,6320.0,6040.0,6320.0,1.6,0.0,1.0
2012-10-19,3.0,3.0,3.0,3.0,175,6000.0,6000.0,6000.0,6000.0,0.0875,0.0,1.0
2012-10-22,3.0,3.0,3.0,3.0,0,6000.0,6000.0,6000.0,6000.0,0,0.0,1.0
2012-10-23,3.3199,3.3199,3.3099,3.3099,1000,6639.8,6639.8,6619.8,6619.8,0.5,0.0,1.0
2012-10-24,3.3,3.54,3.3,3.31,7100,6600.0,7080.0,6600.0,6620.0,3.55,0.0,1.0
2012-10-25,3.3956,3.9183,3.3,3.9183,600,6791.2,7836.6,6600.0,7836.6,0.3,0.0,1.0
2012-10-26,3.0,3.28,3.0,3.28,6200,6000.0,6560.0,6000.0,6560.0,3.1,0.0,1.0
2012-10-31,3.4,3.748,3.3,3.3,3600,6800.0,7496.0,6600.0,6600.0,1.8,0.0,1.0
2012-11-01,4.21,4.48,3.03,3.03,20624,8420.0,8960.0,6060.0,6060.0,10.312,0.0,1.0
2012-11-02,4.53,5.2,4.2299,4.23,21900,9060.0,10400.0,8459.8,8460.0,10.95,0.0,1.0
2012-11-05,5.24,5.25,4.5001,5.2499,1300,10480.0,10500.0,9000.2,10499.8,0.65,0.0,1.0
2012-11-06,5.0,5.98,5.0,5.25,8900,10000.0,11960.0,10000.0,10500.0,4.45,0.0,1.0
2012-11-07,4.9999,4.9999,4.9999,4.9999,400,9999.8,9999.8,9999.8,9999.8,0.2,0.0,1.0
2012-11-08,5.0,5.2499,5.0,5.0,3500,10000.0,10499.8,10000.0,10000.0,1.75,0.0,1.0
2012-11-09,5.75,6.0,5.0,5.0,18100,11500.0,12000.0,10000.0,10000.0,9.05,0.0,1.0
2012-11-12,5.9,5.9999,5.6999,5.7,2700,11800.0,11999.8,11399.8,11400.0,1.35,0.0,1.0
2012-11-13,5.9,5.9,5.9,5.9,500,11800.0,11800.0,11800.0,11800.0,0.25,0.0,1.0
2012-11-14,5.8899,5.89,5.54,5.54,2000,11779.8,11780.0,11080.0,11080.0,1,0.0,1.0
2012-11-15,5.37,5.69,5.11,5.69,4300,10740.0,11380.0,10220.0,11380.0,2.15,0.0,1.0
2012-11-16,4.87,4.87,4.55,4.5501,2600,9740.0,9740.0,9100.0,9100.2,1.3,0.0,1.0
2012-11-19,4.49,4.49,4.49,4.49,100,8980.0,8980.0,8980.0,8980.0,0.05,0.0,1.0
2012-11-20,4.49,4.49,4.49,4.49,0,8980.0,8980.0,8980.0,8980.0,0,0.0,1.0
2012-11-21,4.71,4.88,4.4501,4.63,2000,9420.0,9760.0,8900.2,9260.0,1,0.0,1.0
2012-11-23,4.66,4.83,4.5401,4.58,5600,9320.0,9660.0,9080.2,9160.0,2.8,0.0,1.0
2012-11-26,4.55,4.6401,4.55,4.64,500,9100.0,9280.2,9100.0,9280.0,0.25,0.0,1.0
2012-11-27,4.54,4.54,4.54,4.54,100,9080.0,9080.0,9080.0,9080.0,0.05,0.0,1.0
2012-11-28,4.95,5.5,4.45,4.47,7800,9900.0,11000.0,8900.0,8940.0,3.9,0.0,1.0
2012-11-29,4.85,4.94,4.71,4.71,1600,9700.0,9880.0,9420.0,9420.0,0.8,0.0,1.0
2012-11-30,4.45,4.906,4.14,4.53,10900,8900.0,9812.0,8280.0,9060.0,5.45,0.0,1.0
2012-12-03,4.3,4.42,4.3,4.34,900,8600.0,8840.0,8600.0,8680.0,0.45,0.0,1.0
2012-12-04,4.0101,4.73,3.73,4.03,1200,8020.2,9460.0,7460.0,8060.0,0.6,0.0,1.0
2012-12-05,3.75,4.15,3.75,4.15,3900,7500.0,8300.0,7500.0,8300.0,1.95,0.0,1.0
2012-12-06,3.0,3.75,3.0,3.75,7000,6000.0,7500.0,6000.0,7500.0,3.5,0.0,1.0
2012-12-07,3.2,3.6185,3.07,3.15,4800,6400.0,7237.0,6140.0,6300.0,2.4,0.0,1.0
2012-12-10,3.6727,3.83,3.22,3.32,4500,7345.4,7660.0,6440.0,6640.0,2.25,0.0,1.0
2012-12-11,3.4001,3.67,3.2701,3.56,3800,6800.2,7340.0,6540.2,7120.0,1.9,0.0,1.0
2012-12-12,3.57,4.0,3.42,3.46,6700,7140.0,8000.0,6840.0,6920.0,3.35,0.0,1.0
2012-12-13,3.54,3.74,3.54,3.55,800,7080.0,7480.0,7080.0,7100.0,0.4,0.0,1.0
2012-12-14,3.06,3.5,3.03,3.4,5700,6120.0,7000.0,6060.0,6800.0,2.85,0.0,1.0
2012-12-17,3.6,3.67,3.43,3.45,16100,7200.0,7340.0,6860.0,6900.0,8.05,0.0,1.0
2012-12-18,3.65,3.65,3.26,3.65,2100,7300.0,7300.0,6520.0,7300.0,1.05,0.0,1.0
2012-12-19,3.98,3.9999,3.56,3.56,1100,7960.0,7999.8,7120.0,7120.0,0.55,0.0,1.0
2012-12-20,3.68,4.0,3.5,3.5,2600,7360.0,8000.0,7000.0,7000.0,1.3,0.0,1.0
2012-12-21,3.433,4.0,3.433,4.0,1200,6866.0,8000.0,6866.0,8000.0,0.6,0.0,1.0
2012-12-24,3.4,3.45,3.4,3.45,700,6800.0,6900.0,6800.0,6900.0,0.35,0.0,1.0
2012-12-26,3.38,3.38,3.38,3.38,400,6760.0,6760.0,6760.0,6760.0,0.2,0.0,1.0
2012-12-27,3.38,3.38,3.17,3.17,1100,6760.0,6760.0,6340.0,6340.0,0.55,0.0,1.0
2012-12-28,3.15,3.3,3.12,3.165,5300,6300.0,6600.0,6240.0,6330.0,2.65,0.0,1.0
2012-12-31,3.48,3.48,3.06,3.06,10000,6960.0,6960.0,6120.0,6120.0,5,0.0,1.0
2013-01-02,3.48,3.8899,3.48,3.48,4500,6960.0,7779.8,6960.0,6960.0,2.25,0.0,1.0
2013-01-03,3.45,3.74,3.24,3.31,5300,6900.0,7480.0,6480.0,6620.0,2.65,0.0,1.0
2013-01-04,3.45,3.45,3.45,3.45,0,6900.0,6900.0,6900.0,6900.0,0,0.0,1.0
2013-01-07,3.48,3.49,3.24,3.37,3900,6960.0,6980.0,6480.0,6740.0,1.95,0.0,1.0
2013-01-08,3.35,3.59,3.35,3.59,3200,6700.0,7180.0,6700.0,7180.0,1.6,0.0,1.0
2013-01-09,3.35,3.35,3.35,3.35,0,6700.0,6700.0,6700.0,6700.0,0,0.0,1.0
2013-01-10,3.31,3.31,3.31,3.31,500,6620.0,6620.0,6620.0,6620.0,0.25,0.0,1.0
2013-01-11,3.27,3.27,3.27,3.27,400,6540.0,6540.0,6540.0,6540.0,0.2,0.0,1.0
2013-01-14,3.5,3.67,3.39,3.6699,3800,7000.0,7340.0,6780.0,7339.8,1.9,0.0,1.0
2013-01-15,3.4,3.4,3.4,3.4,100,6800.0,6800.0,6800.0,6800.0,0.05,0.0,1.0
2013-01-16,3.16,3.4001,3.16,3.4001,300,6320.0,6800.2,6320.0,6800.2,0.15,0.0,1.0
2013-01-17,3.2456,3.35,3.2401,3.35,1700,6491.2,6700.0,6480.2,6700.0,0.85,0.0,1.0
2013-01-18,3.4811,3.4898,3.44,3.46,1800,6962.2,6979.6,6880.0,6920.0,0.9,0.0,1.0
2013-01-22,3.6,3.6298,3.5,3.5,2100,7200.0,7259.6,7000.0,7000.0,1.05,0.0,1.0
2013-01-23,3.5,3.6199,3.5,3.6199,500,7000.0,7239.8,7000.0,7239.8,0.25,0.0,1.0
2013-01-24,3.7299,3.74,3.5101,3.56,4200,7459.8,7480.0,7020.2,7120.0,2.1,0.0,1.0
2013-01-25,3.59,3.73,3.58,3.73,1400,7180.0,7460.0,7160.0,7460.0,0.7,0.0,1.0
2013-01-28,3.68,3.68,3.5001,3.5001,600,7360.0,7360.0,7000.2,7000.2,0.3,0.0,1.0
2013-01-29,4.0,4.0,3.5,3.73,9500,8000.0,8000.0,7000.0,7460.0,4.75,0.0,1.0
2013-01-30,4.63,4.77,3.98,3.98,11700,9260.0,9540.0,7960.0,7960.0,5.85,0.0,1.0
2013-01-31,4.1499,4.5,3.532,4.5,2500,8299.8,9000.0,7064.0,9000.0,1.25,0.0,1.0
2013-02-01,3.6,3.6,3.5001,3.5001,4300,7200.0,7200.0,7000.2,7000.2,2.15,0.0,1.0
2013-02-04,3.74,4.1,3.61,3.94,3300,7480.0,8200.0,7220.0,7880.0,1.65,0.0,1.0
2013-02-05,4.0,4.05,3.5101,3.5101,1100,8000.0,8100.0,7020.2,7020.2,0.55,0.0,1.0
2013-02-06,4.0,4.0,3.96,4.0,2200,8000.0,8000.0,7920.0,8000.0,1.1,0.0,1.0
2013-02-07,4.1,4.2,3.9999,3.9999,3000,8200.0,8400.0,7999.8,7999.8,1.5,0.0,1.0
2013-02-08,4.6295,4.6295,4.16,4.16,2100,9259.0,9259.0,8320.0,8320.0,1.05,0.0,1.0
2013-02-11,4.38,4.63,4.002,4.45,5700,8760.0,9260.0,8004.0,8900.0,2.85,0.0,1.0
2013-02-12,4.44,4.44,3.95,4.0,1800,8880.0,8880.0,7900.0,8000.0,0.9,0.0,1.0
2013-02-13,4.5,4.8,4.1101,4.55,6100,9000.0,9600.0,8220.2,9100.0,3.05,0.0,1.0
2013-02-14,4.11,4.22,4.11,4.22,2900,8220.0,8440.0,8220.0,8440.0,1.45,0.0,1.0
2013-02-15,4.11,4.65,4.11,4.1285,2400,8220.0,9300.0,8220.0,8257.0,1.2,0.0,1.0
2013-02-19,4.16,4.16,4.16,4.16,100,8320.0,8320.0,8320.0,8320.0,0.05,0.0,1.0
2013-02-20,4.325,4.8,4.325,4.58,4900,8650.0,9600.0,8650.0,9160.0,2.45,0.0,1.0
2013-02-21,4.37,4.4399,4.37,4.4399,800,8740.0,8879.8,8740.0,8879.8,0.4,0.0,1.0
2013-02-22,4.0801,4.5999,4.0801,4.5999,2100,8160.2,9199.8,8160.2,9199.8,1.05,0.0,1.0
2013-02-25,4.21,4.55,4.18,4.18,1100,8420.0,9100.0,8360.0,8360.0,0.55,0.0,1.0
2013-02-26,4.6,4.6,4.6,4.6,900,9200.0,9200.0,9200.0,9200.0,0.45,0.0,1.0
2013-02-27,4.26,4.59,4.1101,4.1101,5400,8520.0,9180.0,8220.2,8220.2,2.7,0.0,1.0
2013-02-28,4.09,4.26,4.09,4.26,3000,8180.0,8520.0,8180.0,8520.0,1.5,0.0,1.0
2013-03-01,4.291,4.3,4.291,4.3,1900,8582.0,8600.0,8582.0,8600.0,0.95,0.0,1.0
2013-03-04,4.2999,4.3,4.2999,4.2999,1400,8599.8,8600.0,8599.8,8599.8,0.7,0.0,1.0
2013-03-05,4.26,4.2999,3.9401,4.28,1200,8520.0,8599.8,7880.2,8560.0,0.6,0.0,1.0
2013-03-06,4.26,4.26,4.26,4.26,0,8520.0,8520.0,8520.0,8520.0,0,0.0,1.0
2013-03-07,4.26,4.26,4.26,4.26,0,8520.0,8520.0,8520.0,8520.0,0,0.0,1.0
2013-03-08,4.092,4.092,4.0401,4.0401,400,8184.0,8184.0,8080.2,8080.2,0.2,0.0,1.0
2013-03-11,4.2978,4.3,4.13,4.13,300,8595.6,8600.0,8260.0,8260.0,0.15,0.0,1.0
2013-03-12,4.06,4.2,4.06,4.2,1000,8120.0,8400.0,8120.0,8400.0,0.5,0.0,1.0
2013-03-13,4.11,4.29,4.11,4.29,300,8220.0,8580.0,8220.0,8580.0,0.15,0.0,1.0
2013-03-14,4.15,4.3,4.15,4.3,200,8300.0,8600.0,8300.0,8600.0,0.1,0.0,1.0
2013-03-15,4.15,4.3,4.15,4.3,4170,8300.0,8600.0,8300.0,8600.0,2.085,0.0,1.0
2013-03-18,4.05,4.0501,4.05,4.0501,400,8100.0,8100.2,8100.0,8100.2,0.2,0.0,1.0
2013-03-19,4.3,4.3,4.3,4.3,100,8600.0,8600.0,8600.0,8600.0,0.05,0.0,1.0
2013-03-20,4.2999,4.2999,4.2999,4.2999,1000,8599.8,8599.8,8599.8,8599.8,0.5,0.0,1.0
2013-03-21,4.3,4.3,4.3,4.3,0,8600.0,8600.0,8600.0,8600.0,0,0.0,1.0
2013-03-22,4.1555,4.3,4.04,4.04,2100,8311.0,8600.0,8080.0,8080.0,1.05,0.0,1.0
2013-03-25,4.16,4.16,4.16,4.16,0,8320.0,8320.0,8320.0,8320.0,0,0.0,1.0
2013-03-26,4.48,4.88,4.19,4.19,74200,8960.0,9760.0,8380.0,8380.0,37.1,0.0,1.0
2013-03-27,4.3,4.4,4.132,4.4,2000,8600.0,8800.0,8264.0,8800.0,1,0.0,1.0
2013-03-28,4.3556,4.3899,4.18,4.3,10400,8711.2,8779.8,8360.0,8600.0,5.2,0.0,1.0
2013-04-01,4.39,4.39,4.21,4.36,5300,8780.0,8780.0,8420.0,8720.0,2.65,0.0,1.0
2013-04-02,4.61,4.61,4.18,4.4699,12500,9220.0,9220.0,8360.0,8939.8,6.25,0.0,1.0
2013-04-03,4.6099,4.6099,4.6099,4.6099,400,9219.8,9219.8,9219.8,9219.8,0.2,0.0,1.0
2013-04-04,4.4,4.62,4.4,4.409,1100,8800.0,9240.0,8800.0,8818.0,0.55,0.0,1.0
2013-04-05,4.6,4.6,4.4,4.6,14500,9200.0,9200.0,8800.0,9200.0,7.25,0.0,1.0
2013-04-08,4.44,4.44,4.197,4.4,7200,8880.0,8880.0,8394.0,8800.0,3.6,0.0,1.0
2013-04-09,4.419,4.42,4.25,4.25,3100,8838.0,8840.0,8500.0,8500.0,1.55,0.0,1.0
2013-04-10,4.16,4.4399,4.0701,4.15,7300,8320.0,8879.8,8140.2,8300.0,3.65,0.0,1.0
2013-04-11,4.2299,4.28,4.0,4.15,1900,8459.8,8560.0,8000.0,8300.0,0.95,0.0,1.0
2013-04-12,4.229,4.23,4.188,4.21,1600,8458.0,8460.0,8376.0,8420.0,0.8,0.0,1.0
2013-04-15,4.05,4.23,4.01,4.23,3100,8100.0,8460.0,8020.0,8460.0,1.55,0.0,1.0
2013-04-16,4.23,4.23,4.23,4.23,100,8460.0,8460.0,8460.0,8460.0,0.05,0.0,1.0
2013-04-17,4.23,4.23,4.23,4.23,0,8460.0,8460.0,8460.0,8460.0,0,0.0,1.0
2013-04-18,3.8,4.0,3.5,3.89,1500,7600.0,8000.0,7000.0,7780.0,0.75,0.0,1.0
2013-04-19,4.28,4.3,3.79,3.79,3000,8560.0,8600.0,7580.0,7580.0,1.5,0.0,1.0
2013-04-22,4.0501,4.06,3.8401,3.8401,3300,8100.2,8120.0,7680.2,7680.2,1.65,0.0,1.0
2013-04-23,4.05,4.05,4.05,4.05,0,8100.0,8100.0,8100.0,8100.0,0,0.0,1.0
2013-04-24,4.26,4.27,4.055,4.055,1100,8520.0,8540.0,8110.0,8110.0,0.55,0.0,1.0
2013-04-25,4.06,4.06,4.06,4.06,100,8120.0,8120.0,8120.0,8120.0,0.05,0.0,1.0
2013-04-26,4.23,4.57,4.0501,4.0501,5100,8460.0,9140.0,8100.2,8100.2,2.55,0.0,1.0
2013-04-29,4.42,4.42,4.262,4.262,2100,8840.0,8840.0,8524.0,8524.0,1.05,0.0,1.0
2013-04-30,6.0,6.0,4.69,4.69,16989,12000.0,12000.0,9380.0,9380.0,8.4945,0.0,1.0
2013-05-01,6.2,6.4694,5.85,6.13,18100,12400.0,12938.8,11700.0,12260.0,9.05,0.0,1.0
2013-05-02,6.5,6.75,6.36,6.36,20900,13000.0,13500.0,12720.0,12720.0,10.45,0.0,1.0
2013-05-03,6.38,6.999,6.248,6.5,14700,12760.0,13998.0,12496.0,13000.0,7.35,0.0,1.0
2013-05-06,6.7,7.0,6.25,6.98,3300,13400.0,14000.0,12500.0,13960.0,1.65,0.0,1.0
2013-05-07,6.8499,6.9,6.401,6.9,5900,13699.8,13800.0,12802.0,13800.0,2.95,0.0,1.0
2013-05-08,6.849,6.849,6.55,6.7301,7200,13698.0,13698.0,13100.0,13460.2,3.6,0.0,1.0
2013-05-09,6.5,6.89,6.37,6.72,2700,13000.0,13780.0,12740.0,13440.0,1.35,0.0,1.0
2013-05-10,6.899,6.9,6.56,6.832,4600,13798.0,13800.0,13120.0,13664.0,2.3,0.0,1.0
2013-05-13,6.905,7.0,6.5,6.76,11500,13810.0,14000.0,13000.0,13520.0,5.75,0.0,1.0
2013-05-14,6.905,6.905,6.905,6.905,19,13810.0,13810.0,13810.0,13810.0,0.0095,0.0,1.0
2013-05-15,6.905,6.905,6.905,6.905,19,13810.0,13810.0,13810.0,13810.0,0.0095,0.0,1.0
2013-05-16,6.532,6.8001,6.5,6.5,4000,13064.0,13600.2,13000.0,13000.0,2,0.0,1.0
2013-05-17,6.62,6.899,6.588,6.588,600,13240.0,13798.0,13176.0,13176.0,0.3,0.0,1.0
2013-05-20,6.26,6.9,6.25,6.884,8600,12520.0,13800.0,12500.0,13768.0,4.3,0.0,1.0
2013-05-21,6.5037,6.51,6.5,6.51,900,13007.4,13020.0,13000.0,13020.0,0.45,0.0,1.0
2013-05-22,6.39,6.85,6.1,6.7999,7300,12780.0,13700.0,12200.0,13599.8,3.65,0.0,1.0
2013-05-23,6.3,6.59,6.05,6.3,6100,12600.0,13180.0,12100.0,12600.0,3.05,0.0,1.0
2013-05-24,6.359,6.36,6.0501,6.0501,1500,12718.0,12720.0,12100.2,12100.2,0.75,0.0,1.0
2013-05-28,6.3,6.3,6.0,6.0,4400,12600.0,12600.0,12000.0,12000.0,2.2,0.0,1.0
2013-05-29,6.32,6.55,6.04,6.04,2700,12640.0,13100.0,12080.0,12080.0,1.35,0.0,1.0
2013-05-30,6.04,6.04,6.04,6.04,200,12080.0,12080.0,12080.0,12080.0,0.1,0.0,1.0
2013-05-31,6.22,6.26,5.606,5.606,900,12440.0,12520.0,11212.0,11212.0,0.45,0.0,1.0
2013-06-03,6.22,6.26,5.81,6.03,2100,12440.0,12520.0,11620.0,12060.0,1.05,0.0,1.0
2013-06-04,6.5,6.6,6.23,6.23,2100,13000.0,13200.0,12460.0,12460.0,1.05,0.0,1.0
2013-06-05,6.71,6.71,6.33,6.37,2400,13420.0,13420.0,12660.0,12740.0,1.2,0.0,1.0
2013-06-06,6.29,6.5,6.25,6.5,3500,12580.0,13000.0,12500.0,13000.0,1.75,0.0,1.0
2013-06-07,6.12,6.369,6.12,6.26,2700,12240.0,12738.0,12240.0,12520.0,1.35,0.0,1.0
2013-06-10,6.4299,6.47,6.27,6.47,1600,12859.8,12940.0,12540.0,12940.0,0.8,0.0,1.0
2013-06-11,6.44,6.5,6.01,6.39,3000,12880.0,13000.0,12020.0,12780.0,1.5,0.0,1.0
2013-06-12,6.49,6.49,6.108,6.108,400,12980.0,12980.0,12216.0,12216.0,0.2,0.0,1.0
2013-06-13,6.5799,6.58,6.29,6.29,16300,13159.8,13160.0,12580.0,12580.0,8.15,0.0,1.0
2013-06-14,6.8,6.8,6.57,6.6,5800,13600.0,13600.0,13140.0,13200.0,2.9,0.0,1.0
2013-06-17,7.35,7.42,6.3801,6.7399,10200,14700.0,14840.0,12760.2,13479.8,5.1,0.0,1.0
2013-06-18,7.6496,7.65,7.15,7.41,8700,15299.2,15300.0,14300.0,14820.0,4.35,0.0,1.0
2013-06-19,8.0001,9.299,7.75,7.77,44900,16000.2,18598.0,15500.0,15540.0,22.45,0.0,1.0
2013-06-20,8.88,8.99,7.985,8.14,12900,17760.0,17980.0,15970.0,16280.0,6.45,0.0,1.0
2013-06-21,8.46,9.0,7.71,8.91,19800,16920.0,18000.0,15420.0,17820.0,9.9,0.0,1.0
2013-06-24,8.52,8.8499,8.0405,8.21,2800,17040.0,17699.8,16081.0,16420.0,1.4,0.0,1.0
2013-06-25,8.1745,8.36,8.1745,8.36,600,16349.0,16720.0,16349.0,16720.0,0.3,0.0,1.0
2013-06-26,7.95,8.34,7.95,7.97,4900,15900.0,16680.0,15900.0,15940.0,2.45,0.0,1.0
2013-06-27,7.9,8.29,7.88,8.04,1900,15800.0,16580.0,15760.0,16080.0,0.95,0.0,1.0
2013-06-28,7.479,8.01,7.33,7.94,7000,14958.0,16020.0,14660.0,15880.0,3.5,0.0,1.0
2013-07-01,7.02,7.5,7.0,7.5,30700,14040.0,15000.0,14000.0,15000.0,15.35,0.0,1.0
2013-07-02,6.98,7.04,6.32,7.04,42900,13960.0,14080.0,12640.0,14080.0,21.45,0.0,1.0
2013-07-03,7.39,7.6099,6.92,6.92,3100,14780.0,15219.8,13840.0,13840.0,1.55,0.0,1.0
2013-07-05,7.5,7.83,7.04,7.45,11600,15000.0,15660.0,14080.0,14900.0,5.8,0.0,1.0
2013-07-08,7.49,7.99,7.1149,7.6,10600,14980.0,15980.0,14229.8,15200.0,5.3,0.0,1.0
2013-07-09,7.501,7.52,7.46,7.52,1300,15002.0,15040.0,14920.0,15040.0,0.65,0.0,1.0
2013-07-10,7.5,7.5,7.42,7.42,5200,15000.0,15000.0,14840.0,14840.0,2.6,0.0,1.0
2013-07-11,7.446,7.6,7.1972,7.47,4200,14892.0,15200.0,14394.4,14940.0,2.1,0.0,1.0
2013-07-12,7.24,7.75,7.1801,7.46,5900,14480.0,15500.0,14360.2,14920.0,2.95,0.0,1.0
2013-07-15,7.62,7.65,7.32,7.46,1300,15240.0,15300.0,14640.0,14920.0,0.65,0.0,1.0
2013-07-16,7.55,7.71,7.27,7.55,12400,15100.0,15420.0,14540.0,15100.0,6.2,0.0,1.0
2013-07-17,7.5,7.5,7.479,7.48,3800,15000.0,15000.0,14958.0,14960.0,1.9,0.0,1.0
2013-07-18,7.4,7.44,7.32,7.35,4800,14800.0,14880.0,14640.0,14700.0,2.4,0.0,1.0
2013-07-19,7.22,7.5,7.1,7.48,11100,14440.0,15000.0,14200.0,14960.0,5.55,0.0,1.0
2013-07-22,7.5,8.1119,7.46,7.47,8300,15000.0,16223.8,14920.0,14940.0,4.15,0.0,1.0
2013-07-23,8.12,8.12,7.62,7.62,11400,16240.0,16240.0,15240.0,15240.0,5.7,0.0,1.0
2013-07-24,8.0,8.5,7.75,8.15,36900,16000.0,17000.0,15500.0,16300.0,18.45,0.0,1.0
2013-07-25,8.0,8.0,8.0,8.0,1300,16000.0,16000.0,16000.0,16000.0,0.65,0.0,1.0
2013-07-26,8.0,8.2499,7.8028,8.0,8000,16000.0,16499.8,15605.6,16000.0,4,0.0,1.0
2013-07-29,8.3,8.8635,7.35,8.08,10500,16600.0,17727.0,14700.0,16160.0,5.25,0.0,1.0
2013-07-30,8.6,8.61,8.1001,8.22,14700,17200.0,17220.0,16200.2,16440.0,7.35,0.0,1.0
2013-07-31,8.3,8.69,8.05,8.69,6300,16600.0,17380.0,16100.0,17380.0,3.15,0.0,1.0
2013-08-01,8.3,8.4499,8.19,8.19,4500,16600.0,16899.8,16380.0,16380.0,2.25,0.0,1.0
2013-08-02,8.65,8.79,8.22,8.31,4000,17300.0,17580.0,16440.0,16620.0,2,0.0,1.0
2013-08-05,8.8996,9.483,8.815,8.99,52900,17799.2,18966.0,17630.0,17980.0,26.45,0.0,1.0
2013-08-06,9.1,9.25,9.0,9.02,9000,18200.0,18500.0,18000.0,18040.0,4.5,0.0,1.0
2013-08-07,9.15,9.35,8.49,8.49,3400,18300.0,18700.0,16980.0,16980.0,1.7,0.0,1.0
2013-08-08,9.16,9.24,8.75,9.16,8300,18320.0,18480.0,17500.0,18320.0,4.15,0.0,1.0
2013-08-09,8.982,9.22,8.6801,8.6801,10100,17964.0,18440.0,17360.2,17360.2,5.05,0.0,1.0
2013-08-12,9.17,9.25,9.01,9.01,7100,18340.0,18500.0,18020.0,18020.0,3.55,0.0,1.0
2013-08-13,9.27,9.27,9.2,9.27,400,18540.0,18540.0,18400.0,18540.0,0.2,0.0,1.0
2013-08-14,9.25,9.27,8.6401,9.27,3300,18500.0,18540.0,17280.2,18540.0,1.65,0.0,1.0
2013-08-15,8.8,9.22,8.45,9.19,21500,17600.0,18440.0,16900.0,18380.0,10.75,0.0,1.0
2013-08-16,8.97,9.0,8.94,8.94,4400,17940.0,18000.0,17880.0,17880.0,2.2,0.0,1.0
2013-08-19,8.5,8.999,8.5,8.51,6400,17000.0,17998.0,17000.0,17020.0,3.2,0.0,1.0
2013-08-20,8.75,8.75,8.45,8.52,5900,17500.0,17500.0,16900.0,17040.0,2.95,0.0,1.0
2013-08-21,8.63,8.8,8.62,8.62,400,17260.0,17600.0,17240.0,17240.0,0.2,0.0,1.0
2013-08-22,8.9,8.95,8.5,8.59,3800,17800.0,17900.0,17000.0,17180.0,1.9,0.0,1.0
2013-08-23,8.6501,8.99,8.52,8.85,12500,17300.2,17980.0,17040.0,17700.0,6.25,0.0,1.0
2013-08-26,8.46,8.68,8.25,8.68,6600,16920.0,17360.0,16500.0,17360.0,3.3,0.0,1.0
2013-08-27,8.39,8.8181,8.25,8.4,20700,16780.0,17636.2,16500.0,16800.0,10.35,0.0,1.0
2013-08-28,9.27,9.4704,8.34,8.4,106400,18540.0,18940.8,16680.0,16800.0,53.2,0.0,1.0
2013-08-29,10.28,11.45,9.2501,9.2501,377100,20560.0,22900.0,18500.2,18500.2,188.55,0.0,1.0
2013-08-30,11.2,11.25,9.85,10.31,167800,22400.0,22500.0,19700.0,20620.0,83.9,0.0,1.0
2013-09-03,11.69,12.5,11.0,11.45,104300,23380.0,25000.0,22000.0,22900.0,52.15,0.0,1.0
2013-09-04,11.09,12.25,11.0372,11.49,72300,22180.0,24500.0,22074.4,22980.0,36.15,0.0,1.0
2013-09-05,13.75,13.8,11.07,11.33,276900,27500.0,27600.0,22140.0,22660.0,138.45,0.0,1.0
2013-09-06,12.68,14.5,12.4,13.86,212800,25360.0,29000.0,24800.0,27720.0,106.4,0.0,1.0
2013-09-09,14.9703,15.23,13.25,13.25,227300,29940.6,30460.0,26500.0,26500.0,113.65,0.0,1.0
2013-09-10,16.35,16.72,15.0101,15.4,278800,32700.0,33440.0,30020.2,30800.0,139.4,0.0,1.0
2013-09-11,16.59,17.469,15.51,17.01,301600,33180.0,34938.0,31020.0,34020.0,150.8,0.0,1.0
2013-09-12,16.63,16.8,15.5,16.63,104200,33260.0,33600.0,31000.0,33260.0,52.1,0.0,1.0
2013-09-13,16.33,16.8925,15.761,16.68,62100,32660.0,33785.0,31522.0,33360.0,31.05,0.0,1.0
2013-09-16,16.22,16.75,16.0,16.65,30400,32440.0,33500.0,32000.0,33300.0,15.2,0.0,1.0
2013-09-17,14.27,16.4,14.101,16.27,120000,28540.0,32800.0,28202.0,32540.0,60,0.0,1.0
2013-09-18,13.67,14.27,13.45,14.0,106800,27340.0,28540.0,26900.0,28000.0,53.4,0.0,1.0
2013-09-19,14.56,14.56,13.07,13.41,81300,29120.0,29120.0,26140.0,26820.0,40.65,0.0,1.0
2013-09-20,14.38,15.829,14.1,14.7,95100,28760.0,31658.0,28200.0,29400.0,47.55,0.0,1.0
2013-09-23,13.86,14.38,13.51,14.38,26300,27720.0,28760.0,27020.0,28760.0,13.15,0.0,1.0
2013-09-24,14.2001,14.88,13.61,13.75,35100,28400.2,29760.0,27220.0,27500.0,17.55,0.0,1.0
2013-09-25,14.55,15.0298,14.2,14.2,29900,29100.0,30059.6,28400.0,28400.0,14.95,0.0,1.0
2013-09-26,14.55,15.144,14.51,14.9,25200,29100.0,30288.0,29020.0,29800.0,12.6,0.0,1.0
2013-09-27,14.79,15.35,14.6,15.2,28700,29580.0,30700.0,29200.0,30400.0,14.35,0.0,1.0
2013-09-30,13.69,14.83,13.28,14.74,76800,27380.0,29660.0,26560.0,29480.0,38.4,0.0,1.0
2013-10-01,13.82,14.22,13.72,13.72,38500,27640.0,28440.0,27440.0,27440.0,19.25,0.0,1.0
2013-10-02,14.79,14.81,13.811,14.02,38200,29580.0,29620.0,27622.0,28040.0,19.1,0.0,1.0
2013-10-03,14.21,15.24,13.9,14.85,53100,28420.0,30480.0,27800.0,29700.0,26.55,0.0,1.0
2013-10-04,13.75,14.23,13.56,14.21,41000,27500.0,28460.0,27120.0,28420.0,20.5,0.0,1.0
2013-10-07,13.9,15.0,13.8,14.76,73800,27800.0,30000.0,27600.0,29520.0,36.9,0.0,1.0
2013-10-08,14.53,15.26,13.9,13.91,79500,29060.0,30520.0,27800.0,27820.0,39.75,0.0,1.0
2013-10-09,13.93,14.45,13.505,14.45,45600,27860.0,28900.0,27010.0,28900.0,22.8,0.0,1.0
2013-10-10,14.05,14.49,13.79,13.98,57100,28100.0,28980.0,27580.0,27960.0,28.55,0.0,1.0
2013-10-11,13.81,14.05,13.756,13.91,18200,27620.0,28100.0,27512.0,27820.0,9.1,0.0,1.0
2013-10-14,13.45,13.9,13.251,13.8,35300,26900.0,27800.0,26502.0,27600.0,17.65,0.0,1.0
2013-10-15,13.469,13.68,13.32,13.44,19400,26938.0,27360.0,26640.0,26880.0,9.7,0.0,1.0
2013-10-16,13.3,14.3,13.15,13.44,54900,26600.0,28600.0,26300.0,26880.0,27.45,0.0,1.0
2013-10-17,13.24,13.9299,13.0,13.03,58700,26480.0,27859.8,26000.0,26060.0,29.35,0.0,1.0
2013-10-18,13.5,13.6696,13.25,13.29,23300,27000.0,27339.2,26500.0,26580.0,11.65,0.0,1.0
2013-10-21,13.46,13.8169,13.26,13.52,41500,26920.0,27633.8,26520.0,27040.0,20.75,0.0,1.0
2013-10-22,13.41,14.11,13.35,13.48,49600,26820.0,28220.0,26700.0,26960.0,24.8,0.0,1.0
2013-10-23,11.29,13.33,11.1,13.33,161500,22580.0,26660.0,22200.0,26660.0,80.75,0.0,1.0
2013-10-24,10.58,11.4699,10.21,11.29,87100,21160.0,22939.8,20420.0,22580.0,43.55,0.0,1.0
2013-10-25,11.29,11.36,9.881,10.59,110400,22580.0,22720.0,19762.0,21180.0,55.2,0.0,1.0
2013-10-28,9.15,11.9899,8.4,11.33,275300,18300.0,23979.8,16800.0,22660.0,137.65,0.0,1.0
2013-10-29,9.25,9.9299,8.62,9.26,118200,18500.0,19859.8,17240.0,18520.0,59.1,0.0,1.0
2013-10-30,9.29,9.76,8.88,9.22,30600,18580.0,19520.0,17760.0,18440.0,15.3,0.0,1.0
2013-10-31,8.97,9.56,8.88,9.22,56300,17940.0,19120.0,17760.0,18440.0,28.15,0.0,1.0
2013-11-01,8.69,9.4899,8.5801,9.11,48500,17380.0,18979.8,17160.2,18220.0,24.25,0.0,1.0
2013-11-04,9.0,9.25,8.5,8.86,20000,18000.0,18500.0,17000.0,17720.0,10,0.0,1.0
2013-11-05,8.86,9.05,8.61,9.05,53700,17720.0,18100.0,17220.0,18100.0,26.85,0.0,1.0
2013-11-06,8.68,9.0355,8.5301,8.88,33700,17360.0,18071.0,17060.2,17760.0,16.85,0.0,1.0
2013-11-07,8.18,8.8,8.0501,8.8,40100,16360.0,17600.0,16100.2,17600.0,20.05,0.0,1.0
2013-11-08,9.24,9.78,8.2101,8.2101,75500,18480.0,19560.0,16420.2,16420.2,37.75,0.0,1.0
2013-11-11,9.03,9.542,8.8,9.1,75000,18060.0,19084.0,17600.0,18200.0,37.5,0.0,1.0
2013-11-12,7.67,8.5,7.5701,8.46,146200,15340.0,17000.0,15140.2,16920.0,73.1,0.0,1.0
2013-11-13,8.0,8.209,7.69,7.69,67200,16000.0,16418.0,15380.0,15380.0,33.6,0.0,1.0
2013-11-14,7.63,8.1,7.5,8.0,53600,15260.0,16200.0,15000.0,16000.0,26.8,0.0,1.0
2013-11-15,7.99,8.18,7.71,8.18,29700,15980.0,16360.0,15420.0,16360.0,14.85,0.0,1.0
2013-11-18,7.65,8.07,7.575,8.069,4000,15300.0,16140.0,15150.0,16138.0,2,0.0,1.0
2013-11-19,8.99,10.889,7.71,7.71,357400,17980.0,21778.0,15420.0,15420.0,178.7,0.0,1.0
2013-11-20,9.5,10.2999,9.11,9.11,168200,19000.0,20599.8,18220.0,18220.0,84.1,0.0,1.0
2013-11-21,8.49,9.87,8.15,9.44,111200,16980.0,19740.0,16300.0,18880.0,55.6,0.0,1.0
2013-11-22,8.22,8.49,8.05,8.49,49400,16440.0,16980.0,16100.0,16980.0,24.7,0.0,1.0
2013-11-25,7.57,8.23,7.401,8.23,83700,15140.0,16460.0,14802.0,16460.0,41.85,0.0,1.0
2013-11-26,7.85,7.96,7.11,7.51,155100,15700.0,15920.0,14220.0,15020.0,77.55,0.0,1.0
2013-11-27,7.78,8.08,7.6,7.99,38000,15560.0,16160.0,15200.0,15980.0,19,0.0,1.0
2013-11-29,7.84,8.03,7.68,7.93,12000,15680.0,16060.0,15360.0,15860.0,6,0.0,1.0
2013-12-02,8.83,9.75,8.4,9.5,338700,17660.0,19500.0,16800.0,19000.0,169.35,0.0,1.0
2013-12-03,8.07,9.47,7.9801,9.44,189600,16140.0,18940.0,15960.2,18880.0,94.8,0.0,1.0
2013-12-04,8.1,8.35,7.72,8.03,124500,16200.0,16700.0,15440.0,16060.0,62.25,0.0,1.0
2013-12-05,8.94,9.4499,8.33,8.36,331200,17880.0,18899.8,16660.0,16720.0,165.6,0.0,1.0
2013-12-06,8.54,9.0,8.301,8.92,51600,17080.0,18000.0,16602.0,17840.0,25.8,0.0,1.0
2013-12-09,8.2,8.61,8.01,8.57,46700,16400.0,17220.0,16020.0,17140.0,23.35,0.0,1.0
2013-12-10,8.07,8.6592,7.9,8.42,45300,16140.0,17318.4,15800.0,16840.0,22.65,0.0,1.0
2013-12-11,7.78,8.21,7.62,8.13,33600,15560.0,16420.0,15240.0,16260.0,16.8,0.0,1.0
2013-12-12,7.6201,7.9399,7.61,7.79,39300,15240.2,15879.8,15220.0,15580.0,19.65,0.0,1.0
2013-12-13,7.5,7.6999,7.5,7.6999,25100,15000.0,15399.8,15000.0,15399.8,12.55,0.0,1.0
2013-12-16,7.63,7.76,7.3,7.55,36700,15260.0,15520.0,14600.0,15100.0,18.35,0.0,1.0
2013-12-17,7.9,8.1,7.57,7.57,30700,15800.0,16200.0,15140.0,15140.0,15.35,0.0,1.0
2013-12-18,7.8101,8.18,7.781,7.7815,41200,15620.2,16360.0,15562.0,15563.0,20.6,0.0,1.0
2013-12-19,7.58,7.78,7.55,7.78,19400,15160.0,15560.0,15100.0,15560.0,9.7,0.0,1.0
2013-12-20,7.76,7.91,7.5124,7.8299,17300,15520.0,15820.0,15024.8,15659.8,8.65,0.0,1.0
2013-12-23,7.98,8.18,7.57,7.77,32300,15960.0,16360.0,15140.0,15540.0,16.15,0.0,1.0
2013-12-24,7.7545,8.149,7.74,8.01,13000,15509.0,16298.0,15480.0,16020.0,6.5,0.0,1.0
2013-12-26,7.77,7.99,7.75,7.84,15400,15540.0,15980.0,15500.0,15680.0,7.7,0.0,1.0
2013-12-27,8.24,8.39,7.7001,7.82,78900,16480.0,16780.0,15400.2,15640.0,39.45,0.0,1.0
2013-12-30,8.9,9.64,8.7,8.78,141400,17800.0,19280.0,17400.0,17560.0,70.7,0.0,1.0
2013-12-31,9.19,9.25,8.9,9.0,66400,18380.0,18500.0,17800.0,18000.0,33.2,0.0,1.0
2014-01-02,9.12,9.35,8.6925,9.22,39600,18240.0,18700.0,17385.0,18440.0,19.8,0.0,1.0
2014-01-03,8.84,9.2,8.49,9.2,14000,17680.0,18400.0,16980.0,18400.0,7,0.0,1.0
2014-01-06,9.15,9.17,8.85,8.94,26300,18300.0,18340.0,17700.0,17880.0,13.15,0.0,1.0
2014-01-07,9.56,9.5999,9.12,9.12,38400,19120.0,19199.8,18240.0,18240.0,19.2,0.0,1.0
2014-01-08,9.73,9.89,9.32,9.41,37100,19460.0,19780.0,18640.0,18820.0,18.55,0.0,1.0
2014-01-09,9.55,9.8875,9.5,9.69,28400,19100.0,19775.0,19000.0,19380.0,14.2,0.0,1.0
2014-01-10,9.31,9.54,9.12,9.54,59000,18620.0,19080.0,18240.0,19080.0,29.5,0.0,1.0
2014-01-13,9.14,9.3,8.97,9.26,27800,18280.0,18600.0,17940.0,18520.0,13.9,0.0,1.0
2014-01-14,9.45,9.59,8.951,9.031,33600,18900.0,19180.0,17902.0,18062.0,16.8,0.0,1.0
2014-01-15,9.88,9.89,9.57,9.595,24700,19760.0,19780.0,19140.0,19190.0,12.35,0.0,1.0
2014-01-16,9.51,9.97,9.2701,9.9299,19700,19020.0,19940.0,18540.2,19859.8,9.85,0.0,1.0
2014-01-17,9.28,9.62,9.2304,9.62,7100,18560.0,19240.0,18460.8,19240.0,3.55,0.0,1.0
2014-01-21,8.97,9.43,8.79,9.43,25500,17940.0,18860.0,17580.0,18860.0,12.75,0.0,1.0
2014-01-22,8.47,8.86,8.33,8.86,40100,16940.0,17720.0,16660.0,17720.0,20.05,0.0,1.0
2014-01-23,8.43,8.65,8.2501,8.46,18400,16860.0,17300.0,16500.2,16920.0,9.2,0.0,1.0
2014-01-24,8.4999,8.4999,8.15,8.32,14000,16999.8,16999.8,16300.0,16640.0,7,0.0,1.0
2014-01-27,7.93,8.51,7.84,8.51,20800,15860.0,17020.0,15680.0,17020.0,10.4,0.0,1.0
2014-01-28,7.8,7.99,7.8,7.9,11300,15600.0,15980.0,15600.0,15800.0,5.65,0.0,1.0
2014-01-29,7.81,7.9,7.45,7.8,9100,15620.0,15800.0,14900.0,15600.0,4.55,0.0,1.0
2014-01-30,8.19,8.19,7.7,7.751,21500,16380.0,16380.0,15400.0,15502.0,10.75,0.0,1.0
2014-01-31,7.9099,8.09,7.7201,8.09,12000,15819.8,16180.0,15440.2,16180.0,6,0.0,1.0
2014-02-03,7.41,7.89,7.28,7.89,37300,14820.0,15780.0,14560.0,15780.0,18.65,0.0,1.0
2014-02-04,7.55,7.869,7.01,7.43,25500,15100.0,15738.0,14020.0,14860.0,12.75,0.0,1.0
2014-02-05,7.4,7.52,7.32,7.331,18100,14800.0,15040.0,14640.0,14662.0,9.05,0.0,1.0
2014-02-06,7.68,7.7999,7.331,7.331,14000,15360.0,15599.8,14662.0,14662.0,7,0.0,1.0
2014-02-07,8.23,8.4,7.68,7.74,31200,16460.0,16800.0,15360.0,15480.0,15.6,0.0,1.0
2014-02-10,8.75,8.9099,8.28,8.28,20000,17500.0,17819.8,16560.0,16560.0,10,0.0,1.0
2014-02-11,8.4,8.875,7.91,8.51,14600,16800.0,17750.0,15820.0,17020.0,7.3,0.0,1.0
2014-02-12,8.27,8.46,8.04,8.46,18700,16540.0,16920.0,16080.0,16920.0,9.35,0.0,1.0
2014-02-13,7.98,8.2,7.89,8.11,23500,15960.0,16400.0,15780.0,16220.0,11.75,0.0,1.0
2014-02-14,8.25,8.25,7.76,8.0,12300,16500.0,16500.0,15520.0,16000.0,6.15,0.0,1.0
2014-02-18,8.1399,8.45,7.98,8.3,6600,16279.8,16900.0,15960.0,16600.0,3.3,0.0,1.0
2014-02-19,8.42,8.42,8.02,8.216,4200,16840.0,16840.0,16040.0,16432.0,2.1,0.0,1.0
2014-02-20,8.42,8.4299,7.87,8.22,24900,16840.0,16859.8,15740.0,16440.0,12.45,0.0,1.0
2014-02-21,8.45,8.49,7.87,8.49,14300,16900.0,16980.0,15740.0,16980.0,7.15,0.0,1.0
2014-02-24,8.101,8.4,8.01,8.39,5800,16202.0,16800.0,16020.0,16780.0,2.9,0.0,1.0
2014-02-25,7.85,8.3599,7.8401,8.04,8100,15700.0,16719.8,15680.2,16080.0,4.05,0.0,1.0
2014-02-26,8.0,8.3199,7.8,7.8,5300,16000.0,16639.8,15600.0,15600.0,2.65,0.0,1.0
2014-02-27,8.141,8.4696,7.9705,8.45,12800,16282.0,16939.2,15941.0,16900.0,6.4,0.0,1.0
2014-02-28,8.23,8.29,8.06,8.22,2700,16460.0,16580.0,16120.0,16440.0,1.35,0.0,1.0
2014-03-03,8.02,8.31,8.02,8.26,4000,16040.0,16620.0,16040.0,16520.0,2,0.0,1.0
2014-03-04,8.27,8.27,8.01,8.12,1800,16540.0,16540.0,16020.0,16240.0,0.9,0.0,1.0
2014-03-05,8.78,8.8199,8.0001,8.14,46000,17560.0,17639.8,16000.2,16280.0,23,0.0,1.0
2014-03-06,8.74,8.9,8.7,8.84,12200,17480.0,17800.0,17400.0,17680.0,6.1,0.0,1.0
2014-03-07,8.3701,8.71,8.205,8.71,3300,16740.2,17420.0,16410.0,17420.0,1.65,0.0,1.0
2014-03-10,8.67,8.77,8.37,8.37,2700,17340.0,17540.0,16740.0,16740.0,1.35,0.0,1.0
2014-03-11,8.56,8.99,8.37,8.74,36700,17120.0,17980.0,16740.0,17480.0,18.35,0.0,1.0
2014-03-12,8.49,8.65,8.2,8.58,6500,16980.0,17300.0,16400.0,17160.0,3.25,0.0,1.0
2014-03-13,8.05,8.48,7.81,8.48,12200,16100.0,16960.0,15620.0,16960.0,6.1,0.0,1.0
2014-03-14,8.28,8.28,8.05,8.1599,5800,16560.0,16560.0,16100.0,16319.8,2.9,0.0,1.0
2014-03-17,8.15,8.44,8.01,8.42,7000,16300.0,16880.0,16020.0,16840.0,3.5,0.0,1.0
2014-03-18,7.86,8.2,7.86,8.1,20200,15720.0,16400.0,15720.0,16200.0,10.1,0.0,1.0
2014-03-19,7.765,8.0,7.73,7.84,18300,15530.0,16000.0,15460.0,15680.0,9.15,0.0,1.0
2014-03-20,7.88,8.02,7.71,7.71,10600,15760.0,16040.0,15420.0,15420.0,5.3,0.0,1.0
2014-03-21,8.11,8.11,7.87,7.9,25000,16220.0,16220.0,15740.0,15800.0,12.5,0.0,1.0
2014-03-24,8.26,8.32,7.99,7.99,4900,16520.0,16640.0,15980.0,15980.0,2.45,0.0,1.0
2014-03-25,8.04,8.35,7.91,8.3001,2800,16080.0,16700.0,15820.0,16600.2,1.4,0.0,1.0
2014-03-26,8.0,8.23,7.93,8.01,11100,16000.0,16460.0,15860.0,16020.0,5.55,0.0,1.0
2014-03-27,6.37,7.7801,6.37,7.78,102300,12740.0,15560.2,12740.0,15560.0,51.15,0.0,1.0
2014-03-28,6.24,6.9699,6.12,6.47,51400,12480.0,13939.8,12240.0,12940.0,25.7,0.0,1.0
2014-03-31,6.14,6.3899,6.0,6.24,25700,12280.0,12779.8,12000.0,12480.0,12.85,0.0,1.0
2014-04-01,6.08,6.2799,6.08,6.1496,27700,12160.0,12559.8,12160.0,12299.2,13.85,0.0,1.0
2014-04-02,6.21,6.3496,6.01,6.3496,33900,12420.0,12699.2,12020.0,12699.2,16.95,0.0,1.0
2014-04-03,6.19,6.35,6.11,6.22,15100,12380.0,12700.0,12220.0,12440.0,7.55,0.0,1.0
2014-04-04,6.2,6.4899,6.17,6.35,15100,12400.0,12979.8,12340.0,12700.0,7.55,0.0,1.0
2014-04-07,5.8,6.1999,5.55,6.1999,66700,11600.0,12399.8,11100.0,12399.8,33.35,0.0,1.0
2014-04-08,5.72,5.94,5.48,5.48,16100,11440.0,11880.0,10960.0,10960.0,8.05,0.0,1.0
2014-04-09,5.69,5.87,5.67,5.6701,14100,11380.0,11740.0,11340.0,11340.2,7.05,0.0,1.0
2014-04-10,6.0,6.47,5.67,5.68,34500,12000.0,12940.0,11340.0,11360.0,17.25,0.0,1.0
2014-04-11,5.9,6.0699,5.64,6.0699,13100,11800.0,12139.8,11280.0,12139.8,6.55,0.0,1.0
2014-04-14,5.6,5.99,5.52,5.88,40100,11200.0,11980.0,11040.0,11760.0,20.05,0.0,1.0
2014-04-15,4.83,5.66,4.78,5.66,44400,9660.0,11320.0,9560.0,11320.0,22.2,0.0,1.0
2014-04-16,4.67,4.94,4.6501,4.81,19000,9340.0,9880.0,9300.2,9620.0,9.5,0.0,1.0
2014-04-17,4.611,4.88,4.46,4.52,41000,9222.0,9760.0,8920.0,9040.0,20.5,0.0,1.0
2014-04-21,4.73,4.9499,4.61,4.61,23400,9460.0,9899.8,9220.0,9220.0,11.7,0.0,1.0
2014-04-22,5.0,5.06,4.72,4.83,21400,10000.0,10120.0,9440.0,9660.0,10.7,0.0,1.0
2014-04-23,4.96,5.19,4.9,4.9,16500,9920.0,10380.0,9800.0,9800.0,8.25,0.0,1.0
2014-04-24,4.88,4.97,4.79,4.8,6300,9760.0,9940.0,9580.0,9600.0,3.15,0.0,1.0
2014-04-25,4.94,5.0,4.84,4.84,10900,9880.0,10000.0,9680.0,9680.0,5.45,0.0,1.0
2014-04-28,4.74,5.35,4.7,5.35,65200,9480.0,10700.0,9400.0,10700.0,32.6,0.0,1.0
2014-04-29,4.82,5.4228,4.71,4.79,22200,9640.0,10845.6,9420.0,9580.0,11.1,0.0,1.0
2014-04-30,4.65,4.9799,4.6,4.9799,15600,9300.0,9959.8,9200.0,9959.8,7.8,0.0,1.0
2014-05-01,4.9,5.09,4.6801,4.781,12600,9800.0,10180.0,9360.2,9562.0,6.3,0.0,1.0
2014-05-02,4.66,4.87,4.58,4.87,7100,9320.0,9740.0,9160.0,9740.0,3.55,0.0,1.0
2014-05-05,4.75,4.86,4.64,4.65,4100,9500.0,9720.0,9280.0,9300.0,2.05,0.0,1.0
2014-05-06,4.69,4.75,4.6792,4.6792,1100,9380.0,9500.0,9358.4,9358.4,0.55,0.0,1.0
2014-05-07,4.79,5.08,4.42,5.08,20200,9580.0,10160.0,8840.0,10160.0,10.1,0.0,1.0
2014-05-08,4.05,4.79,4.0,4.71,121300,8100.0,9580.0,8000.0,9420.0,60.65,0.0,1.0
2014-05-09,4.24,4.55,4.16,4.16,9400,8480.0,9100.0,8320.0,8320.0,4.7,0.0,1.0
2014-05-12,4.16,4.54,4.091,4.54,7900,8320.0,9080.0,8182.0,9080.0,3.95,0.0,1.0
2014-05-13,4.27,4.42,4.25,4.26,4800,8540.0,8840.0,8500.0,8520.0,2.4,0.0,1.0
2014-05-14,4.54,4.55,4.31,4.31,6200,9080.0,9100.0,8620.0,8620.0,3.1,0.0,1.0
2014-05-15,4.43,4.52,4.4,4.42,1100,8860.0,9040.0,8800.0,8840.0,0.55,0.0,1.0
2014-05-16,4.24,4.45,4.14,4.371,7800,8480.0,8900.0,8280.0,8742.0,3.9,0.0,1.0
2014-05-19,4.2,4.339,4.0401,4.0401,2400,8400.0,8678.0,8080.2,8080.2,1.2,0.0,1.0
2014-05-20,4.21,4.3899,4.16,4.19,12500,8420.0,8779.8,8320.0,8380.0,6.25,0.0,1.0
2014-05-21,4.1,4.27,4.09,4.27,3200,8200.0,8540.0,8180.0,8540.0,1.6,0.0,1.0
2014-05-22,4.26,4.27,4.0862,4.12,3200,8520.0,8540.0,8172.4,8240.0,1.6,0.0,1.0
2014-05-23,4.25,4.4799,4.25,4.4799,11500,8500.0,8959.8,8500.0,8959.8,5.75,0.0,1.0
2014-05-27,4.28,4.42,4.22,4.22,9300,8560.0,8840.0,8440.0,8440.0,4.65,0.0,1.0
2014-05-28,4.61,4.692,4.22,4.22,1000,9220.0,9384.0,8440.0,8440.0,0.5,0.0,1.0
2014-05-29,5.02,5.67,4.56,4.56,28400,10040.0,11340.0,9120.0,9120.0,14.2,0.0,1.0
2014-05-30,5.04,5.1599,5.0,5.0201,3900,10080.0,10319.8,10000.0,10040.2,1.95,0.0,1.0
2014-06-02,4.99,4.99,4.9899,4.9899,1300,9980.0,9980.0,9979.8,9979.8,0.65,0.0,1.0
2014-06-03,4.87,4.87,4.85,4.85,600,9740.0,9740.0,9700.0,9700.0,0.3,0.0,1.0
2014-06-04,4.5403,4.91,4.54,4.8501,3100,9080.6,9820.0,9080.0,9700.2,1.55,0.0,1.0
2014-06-05,3.817,4.7299,3.8,4.6,65500,7634.0,9459.8,7600.0,9200.0,32.75,0.0,1.0
2014-06-06,3.95,4.4199,3.79,3.8,30200,7900.0,8839.8,7580.0,7600.0,15.1,0.0,1.0
2014-06-09,3.61,4.1,3.5607,3.9,34200,7220.0,8200.0,7121.4,7800.0,17.1,0.0,1.0
2014-06-10,3.25,3.67,3.03,3.41,220000,6500.0,7340.0,6060.0,6820.0,110,0.0,1.0
2014-06-11,3.38,3.41,3.25,3.38,37800,6760.0,6820.0,6500.0,6760.0,18.9,0.0,1.0
2014-06-12,3.51,3.61,3.3,3.3,51000,7020.0,7220.0,6600.0,6600.0,25.5,0.0,1.0
2014-06-13,3.34,3.79,3.3,3.6,56900,6680.0,7580.0,6600.0,7200.0,28.45,0.0,1.0
2014-06-16,3.43,3.5,3.3,3.3,23600,6860.0,7000.0,6600.0,6600.0,11.8,0.0,1.0
2014-06-17,3.55,3.62,3.41,3.4999,8600,7100.0,7240.0,6820.0,6999.8,4.3,0.0,1.0
2014-06-18,3.3,3.68,3.3,3.59,31300,6600.0,7360.0,6600.0,7180.0,15.65,0.0,1.0
2014-06-19,3.36,3.56,3.31,3.45,23200,6720.0,7120.0,6620.0,6900.0,11.6,0.0,1.0
2014-06-20,3.37,3.495,3.33,3.35,32100,6740.0,6990.0,6660.0,6700.0,16.05,0.0,1.0
2014-06-23,3.26,3.55,3.25,3.43,15400,6520.0,7100.0,6500.0,6860.0,7.7,0.0,1.0
2014-06-24,3.1486,3.33,3.1301,3.28,41900,6297.2,6660.0,6260.2,6560.0,20.95,0.0,1.0
2014-06-25,3.36,3.37,3.15,3.15,6400,6720.0,6740.0,6300.0,6300.0,3.2,0.0,1.0
2014-06-26,3.24,3.36,3.2,3.36,4100,6480.0,6720.0,6400.0,6720.0,2.05,0.0,1.0
2014-06-27,3.3,3.4,3.14,3.1701,8700,6600.0,6800.0,6280.0,6340.2,4.35,0.0,1.0
2014-06-30,3.11,3.38,3.08,3.32,46000,6220.0,6760.0,6160.0,6640.0,23,0.0,1.0
2014-07-01,3.14,3.2486,3.1,3.1601,7600,6280.0,6497.2,6200.0,6320.2,3.8,0.0,1.0
2014-07-02,3.26,3.29,3.16,3.2,11000,6520.0,6580.0,6320.0,6400.0,5.5,0.0,1.0
2014-07-03,3.3,3.4,3.27,3.27,18500,6600.0,6800.0,6540.0,6540.0,9.25,0.0,1.0
2014-07-07,3.23,3.4,3.15,3.3,30100,6460.0,6800.0,6300.0,6600.0,15.05,0.0,1.0
2014-07-08,3.18,3.3605,3.17,3.202,10000,6360.0,6721.0,6340.0,6404.0,5,0.0,1.0
2014-07-09,3.18,3.25,3.11,3.19,2300,6360.0,6500.0,6220.0,6380.0,1.15,0.0,1.0
2014-07-10,7.23,9.44,3.2784,3.3,6282891,14460.0,18880.0,6556.8,6600.0,3141.4455,0.0,1.0
2014-07-11,6.15,9.28,6.14,7.79,11822492,12300.0,18560.0,12280.0,15580.0,5911.246,0.0,1.0
2014-07-14,5.22,6.74,5.18,6.74,1744000,10440.0,13480.0,10360.0,13480.0,872,0.0,1.0
2014-07-15,5.22,6.57,5.03,5.2,1715300,10440.0,13140.0,10060.0,10400.0,857.65,0.0,1.0
2014-07-16,4.99,5.48,4.9,5.35,534000,9980.0,10960.0,9800.0,10700.0,267,0.0,1.0
2014-07-17,5.13,5.84,4.7905,4.8,1577700,10260.0,11680.0,9581.0,9600.0,788.85,0.0,1.0
2014-07-18,5.07,5.45,4.8852,5.05,313000,10140.0,10900.0,9770.4,10100.0,156.5,0.0,1.0
2014-07-21,4.76,5.1399,4.749,4.95,369600,9520.0,10279.8,9498.0,9900.0,184.8,0.0,1.0
2014-07-22,4.72,4.9,4.57,4.9,199100,9440.0,9800.0,9140.0,9800.0,99.55,0.0,1.0
2014-07-23,4.66,5.0499,4.57,4.69,373900,9320.0,10099.8,9140.0,9380.0,186.95,0.0,1.0
2014-07-24,4.8,4.85,4.57,4.734,228000,9600.0,9700.0,9140.0,9468.0,114,0.0,1.0
2014-07-25,4.45,4.8399,4.21,4.75,224000,8900.0,9679.8,8420.0,9500.0,112,0.0,1.0
2014-07-28,4.39,4.63,4.28,4.39,54500,8780.0,9260.0,8560.0,8780.0,27.25,0.0,1.0
2014-07-29,4.13,4.43,4.1,4.25,115600,8260.0,8860.0,8200.0,8500.0,57.8,0.0,1.0
2014-07-30,4.1,4.54,4.02,4.11,198800,8200.0,9080.0,8040.0,8220.0,99.4,0.0,1.0
2014-07-31,3.84,4.09,3.8,4.09,149000,7680.0,8180.0,7600.0,8180.0,74.5,0.0,1.0
2014-08-01,3.71,3.99,3.63,3.95,139500,7420.0,7980.0,7260.0,7900.0,69.75,0.0,1.0
2014-08-04,3.57,3.95,3.5101,3.95,78500,7140.0,7900.0,7020.2,7900.0,39.25,0.0,1.0
2014-08-05,3.8,3.88,3.53,3.55,84200,7600.0,7760.0,7060.0,7100.0,42.1,0.0,1.0
2014-08-06,3.6,3.88,3.55,3.72,50000,7200.0,7760.0,7100.0,7440.0,25,0.0,1.0
2014-08-07,3.48,3.63,3.35,3.6,64500,6960.0,7260.0,6700.0,7200.0,32.25,0.0,1.0
2014-08-08,3.83,4.29,3.5199,3.52,384800,7660.0,8580.0,7039.8,7040.0,192.4,0.0,1.0
2014-08-11,4.03,4.23,3.67,3.72,111200,8060.0,8460.0,7340.0,7440.0,55.6,0.0,1.0
2014-08-12,4.02,4.18,3.89,4.05,33000,8040.0,8360.0,7780.0,8100.0,16.5,0.0,1.0
2014-08-13,4.04,4.09,3.92,3.93,60900,8080.0,8180.0,7840.0,7860.0,30.45,0.0,1.0
2014-08-14,3.25,3.6,3.16,3.3,300800,6500.0,7200.0,6320.0,6600.0,150.4,0.0,1.0
2014-08-15,3.35,3.46,3.27,3.3,109700,6700.0,6920.0,6540.0,6600.0,54.85,0.0,1.0
2014-08-18,3.65,3.8,3.46,3.56,203600,7300.0,7600.0,6920.0,7120.0,101.8,0.0,1.0
2014-08-19,7.08,7.09,3.72,3.72,2818239,14160.0,14180.0,7440.0,7440.0,1409.1195,0.0,1.0
2014-08-20,5.79,8.83,5.62,7.84,8771618,11580.0,17660.0,11240.0,15680.0,4385.809,0.0,1.0
2014-08-21,7.01,8.0,5.68,6.23,7414900,14020.0,16000.0,11360.0,12460.0,3707.45,0.0,1.0
2014-08-22,7.94,8.65,7.1015,7.11,7710400,15880.0,17300.0,14203.0,14220.0,3855.2,0.0,1.0
2014-08-25,12.5001,14.25,8.75,9.05,24098284,25000.2,28500.0,17500.0,18100.0,12049.142,0.0,1.0
2014-08-26,14.28,16.24,13.42,14.9,15107500,28560.0,32480.0,26840.0,29800.0,7553.75,0.0,1.0
2014-08-27,11.49,14.55,11.26,13.12,6415500,22980.0,29100.0,22520.0,26240.0,3207.75,0.0,1.0
2014-08-28,15.68,15.82,13.67,14.0,13106200,31360.0,31640.0,27340.0,28000.0,6553.1,0.0,1.0
2014-08-29,18.66,19.86,17.32,17.37,16015900,37320.0,39720.0,34640.0,34740.0,8007.95,0.0,1.0
2014-09-02,33.41,33.59,22.12,22.34,21371659,66820.0,67180.0,44240.0,44680.0,10685.8295,0.0,1.0
2014-09-03,23.04,29.92,22.92,28.12,7592600,46080.0,59840.0,45840.0,56240.0,3796.3,0.0,1.0
2014-09-04,26.09,28.34,24.25,26.5,7201200,52180.0,56680.0,48500.0,53000.0,3600.6,0.0,1.0
2014-09-05,25.27,25.75,23.25,24.66,2690900,50540.0,51500.0,46500.0,49320.0,1345.45,0.0,1.0
2014-09-08,24.03,26.78,22.34,23.45,3864400,48060.0,53560.0,44680.0,46900.0,1932.2,0.0,1.0
2014-09-09,23.1,25.49,22.6911,23.07,1265200,46200.0,50980.0,45382.2,46140.0,632.6,0.0,1.0
2014-09-10,22.03,24.1,21.25,22.87,1557300,44060.0,48200.0,42500.0,45740.0,778.65,0.0,1.0
2014-09-11,23.1,25.36,22.52,23.77,2955400,46200.0,50720.0,45040.0,47540.0,1477.7,0.0,1.0
2014-09-12,22.0,23.3,21.61,23.12,865900,44000.0,46600.0,43220.0,46240.0,432.95,0.0,1.0
2014-09-15,18.65,21.8453,18.51,21.5,1190800,37300.0,43690.6,37020.0,43000.0,595.4,0.0,1.0
2014-09-16,19.79,20.65,18.14,18.16,1614900,39580.0,41300.0,36280.0,36320.0,807.45,0.0,1.0
2014-09-17,18.8,19.5,18.255,18.92,669900,37600.0,39000.0,36510.0,37840.0,334.95,0.0,1.0
2014-09-18,17.99,19.38,17.62,18.48,835100,35980.0,38760.0,35240.0,36960.0,417.55,0.0,1.0
2014-09-19,16.74,18.4199,16.55,17.55,1046200,33480.0,36839.8,33100.0,35100.0,523.1,0.0,1.0
2014-09-22,16.52,16.8499,16.07,16.31,524200,33040.0,33699.8,32140.0,32620.0,262.1,0.0,1.0
2014-09-23,16.53,18.1875,16.1,16.13,929600,33060.0,36375.0,32200.0,32260.0,464.8,0.0,1.0
2014-09-24,16.24,17.478,16.24,16.32,571903,32480.0,34956.0,32480.0,32640.0,285.9515,0.0,1.0
2014-09-25,15.08,16.26,15.07,16.16,435691,30160.0,32520.0,30140.0,32320.0,217.8455,0.0,1.0
2014-09-26,17.63,20.2,17.288,17.88,3672889,35260.0,40400.0,34576.0,35760.0,1836.4445,0.0,1.0
2014-09-29,16.79,17.3,16.05,16.55,789234,33580.0,34600.0,32100.0,33100.0,394.617,0.0,1.0
2014-09-30,16.02,17.82,15.75,16.41,564395,32040.0,35640.0,31500.0,32820.0,282.1975,0.0,1.0
2014-10-01,15.09,15.73,14.5,15.53,522173,30180.0,31460.0,29000.0,31060.0,261.0865,0.0,1.0
2014-10-02,14.55,15.24,13.93,15.09,420576,29100.0,30480.0,27860.0,30180.0,210.288,0.0,1.0
2014-10-03,14.0,14.99,14.0,14.55,272982,28000.0,29980.0,28000.0,29100.0,136.491,0.0,1.0
2014-10-06,14.55,17.38,14.23,15.12,2056314,29100.0,34760.0,28460.0,30240.0,1028.157,0.0,1.0
2014-10-07,14.8,15.32,14.2,14.55,413039,29600.0,30640.0,28400.0,29100.0,206.5195,0.0,1.0
2014-10-08,13.72,14.74,13.0001,14.55,427546,27440.0,29480.0,26000.2,29100.0,213.773,0.0,1.0
2014-10-09,13.41,15.0,13.2501,14.27,458072,26820.0,30000.0,26500.2,28540.0,229.036,0.0,1.0
2014-10-10,11.95,13.4775,11.83,13.41,358373,23900.0,26955.0,23660.0,26820.0,179.1865,0.0,1.0
2014-10-13,10.41,11.9899,10.4,11.9,443374,20820.0,23979.8,20800.0,23800.0,221.687,0.0,1.0
2014-10-14,11.17,12.84,10.091,10.5,973863,22340.0,25680.0,20182.0,21000.0,486.9315,0.0,1.0
2014-10-15,10.55,10.76,9.87,10.71,338910,21100.0,21520.0,19740.0,21420.0,169.455,0.0,1.0
2014-10-16,11.49,11.94,9.849,10.07,336006,22980.0,23880.0,19698.0,20140.0,168.003,0.0,1.0
2014-10-17,12.5,13.59,11.2501,11.31,1160648,25000.0,27180.0,22500.2,22620.0,580.324,0.0,1.0
2014-10-20,13.14,13.71,11.626,12.51,598981,26280.0,27420.0,23252.0,25020.0,299.4905,0.0,1.0
2014-10-21,12.99,14.16,12.82,12.99,523029,25980.0,28320.0,25640.0,25980.0,261.5145,0.0,1.0
2014-10-22,13.41,13.8,12.83,13.13,278322,26820.0,27600.0,25660.0,26260.0,139.161,0.0,1.0
2014-10-23,13.41,13.645,12.9625,13.46,219927,26820.0,27290.0,25925.0,26920.0,109.9635,0.0,1.0
2014-10-24,14.49,15.56,13.34,13.4,772298,28980.0,31120.0,26680.0,26800.0,386.149,0.0,1.0
2014-10-27,15.28,16.05,14.78,15.55,646923,30560.0,32100.0,29560.0,31100.0,323.4615,0.0,1.0
2014-10-28,14.41,15.23,13.7556,15.23,357443,28820.0,30460.0,27511.2,30460.0,178.7215,0.0,1.0
2014-10-29,14.4,14.79,14.17,14.48,148709,28800.0,29580.0,28340.0,28960.0,74.3545,0.0,1.0
2014-10-30,14.69,15.25,14.39,14.46,202718,29380.0,30500.0,28780.0,28920.0,101.359,0.0,1.0
2014-10-31,14.62,15.1784,14.5,15.15,142119,29240.0,30356.8,29000.0,30300.0,71.0595,0.0,1.0
2014-11-03,13.69,14.78,13.5,14.6,292120,27380.0,29560.0,27000.0,29200.0,146.06,0.0,1.0
2014-11-04,13.1,13.69,12.93,13.69,168191,26200.0,27380.0,25860.0,27380.0,84.0955,0.0,1.0
2014-11-05,12.41,13.3,12.2,13.3,212549,24820.0,26600.0,24400.0,26600.0,106.2745,0.0,1.0
2014-11-06,11.715,12.68,11.56,12.46,214819,23430.0,25360.0,23120.0,24920.0,107.4095,0.0,1.0
2014-11-07,12.19,12.2,11.02,11.72,357237,24380.0,24400.0,22040.0,23440.0,178.6185,0.0,1.0
2014-11-10,12.28,12.77,12.0695,12.5,309273,24560.0,25540.0,24139.0,25000.0,154.6365,0.0,1.0
2014-11-11,12.48,12.73,11.8301,12.33,325482,24960.0,25460.0,23660.2,24660.0,162.741,0.0,1.0
2014-11-12,12.99,13.25,12.15,12.44,500973,25980.0,26500.0,24300.0,24880.0,250.4865,0.0,1.0
2014-11-13,13.22,14.33,12.7,12.7,722712,26440.0,28660.0,25400.0,25400.0,361.356,0.0,1.0
2014-11-14,11.5,12.4,10.5,11.05,526996,23000.0,24800.0,21000.0,22100.0,263.498,0.0,1.0
2014-11-17,11.66,12.0,11.3228,11.8,223120,23320.0,24000.0,22645.6,23600.0,111.56,0.0,1.0
2014-11-18,11.5,11.95,11.28,11.75,232499,23000.0,23900.0,22560.0,23500.0,116.2495,0.0,1.0
2014-11-19,11.49,11.5,11.18,11.47,180525,22980.0,23000.0,22360.0,22940.0,90.2625,0.0,1.0
2014-11-20,12.11,12.25,11.2001,11.36,217636,24220.0,24500.0,22400.2,22720.0,108.818,0.0,1.0
2014-11-21,12.52,12.82,11.88,12.35,309743,25040.0,25640.0,23760.0,24700.0,154.8715,0.0,1.0
2014-11-24,14.05,14.32,12.27,12.69,635826,28100.0,28640.0,24540.0,25380.0,317.913,0.0,1.0
2014-11-25,13.55,14.47,12.86,13.85,1291674,27100.0,28940.0,25720.0,27700.0,645.837,0.0,1.0
2014-11-26,14.02,14.9,13.66,13.95,769479,28040.0,29800.0,27320.0,27900.0,384.7395,0.0,1.0
2014-11-28,13.36,14.1599,12.81,13.96,326734,26720.0,28319.8,25620.0,27920.0,163.367,0.0,1.0
2014-12-01,12.87,13.3999,11.803,13.26,748414,25740.0,26799.8,23606.0,26520.0,374.207,0.0,1.0
2014-12-02,18.69,18.97,14.42,14.49,8413708,37380.0,37940.0,28840.0,28980.0,4206.854,0.0,1.0
2014-12-03,17.92,20.3999,17.0,18.6,4065063,35840.0,40799.8,34000.0,37200.0,2032.5315,0.0,1.0
2014-12-04,21.0,22.41,17.2,18.22,5907219,42000.0,44820.0,34400.0,36440.0,2953.6095,0.0,1.0
2014-12-05,19.83,23.75,19.6,21.05,4967722,39660.0,47500.0,39200.0,42100.0,2483.861,0.0,1.0
2014-12-08,18.01,21.08,17.6,19.38,2141474,36020.0,42160.0,35200.0,38760.0,1070.737,0.0,1.0
2014-12-09,17.81,18.62,16.75,17.19,1073922,35620.0,37240.0,33500.0,34380.0,536.961,0.0,1.0
2014-12-10,16.52,18.55,16.21,17.33,623879,33040.0,37100.0,32420.0,34660.0,311.9395,0.0,1.0
2014-12-11,14.21,17.58,14.02,16.69,1231507,28420.0,35160.0,28040.0,33380.0,615.7535,0.0,1.0
2014-12-12,15.55,17.15,13.22,13.73,2865637,31100.0,34300.0,26440.0,27460.0,1432.8185,0.0,1.0
2014-12-15,14.04,15.48,13.99,15.37,702905,28080.0,30960.0,27980.0,30740.0,351.4525,0.0,1.0
2014-12-16,14.38,15.48,13.51,13.74,1271311,28760.0,30960.0,27020.0,27480.0,635.6555,0.0,1.0
2014-12-17,15.8,17.0,15.01,15.6,1732889,31600.0,34000.0,30020.0,31200.0,866.4445,0.0,1.0
2014-12-18,15.48,16.99,15.29,16.07,920229,30960.0,33980.0,30580.0,32140.0,460.1145,0.0,1.0
2014-12-19,15.37,16.1799,14.67,15.27,699865,30740.0,32359.8,29340.0,30540.0,349.9325,0.0,1.0
2014-12-22,15.22,16.64,14.78,15.41,698952,30440.0,33280.0,29560.0,30820.0,349.476,0.0,1.0
2014-12-23,14.8,15.78,14.4,15.3,308858,29600.0,31560.0,28800.0,30600.0,154.429,0.0,1.0
2014-12-24,15.62,16.25,15.01,16.15,583650,31240.0,32500.0,30020.0,32300.0,291.825,0.0,1.0
2014-12-26,15.87,16.88,15.4601,15.71,385215,31740.0,33760.0,30920.2,31420.0,192.6075,0.0,1.0
2014-12-29,16.07,16.7,15.6195,15.77,319011,32140.0,33400.0,31239.0,31540.0,159.5055,0.0,1.0
2014-12-30,15.88,16.39,15.07,15.85,297374,31760.0,32780.0,30140.0,31700.0,148.687,0.0,1.0
2014-12-31,15.32,15.98,15.25,15.73,213166,30640.0,31960.0,30500.0,31460.0,106.583,0.0,1.0
2015-01-02,15.46,15.6821,15.2701,15.32,107339,30920.0,31364.2,30540.2,30640.0,53.6695,0.0,1.0
2015-01-05,15.15,15.67,14.81,15.37,118632,30300.0,31340.0,29620.0,30740.0,59.316,0.0,1.0
2015-01-06,14.61,15.27,14.55,15.17,151934,29220.0,30540.0,29100.0,30340.0,75.967,0.0,1.0
2015-01-07,14.81,15.0,14.5,14.7,87539,29620.0,30000.0,29000.0,29400.0,43.7695,0.0,1.0
2015-01-08,14.69,15.2699,14.55,15.0,101086,29380.0,30539.8,29100.0,30000.0,50.543,0.0,1.0
2015-01-09,13.61,14.58,13.36,14.58,245588,27220.0,29160.0,26720.0,29160.0,122.794,0.0,1.0
2015-01-12,12.9,13.8999,12.8,13.7,191594,25800.0,27799.8,25600.0,27400.0,95.797,0.0,1.0
2015-01-13,13.43,14.3869,12.8,12.8,373210,26860.0,28773.8,25600.0,25600.0,186.605,0.0,1.0
2015-01-14,13.24,13.65,12.9482,13.12,78299,26480.0,27300.0,25896.4,26240.0,39.1495,0.0,1.0
2015-01-15,13.24,14.45,12.95,13.21,489003,26480.0,28900.0,25900.0,26420.0,244.5015,0.0,1.0
2015-01-16,13.17,13.43,13.05,13.14,78333,26340.0,26860.0,26100.0,26280.0,39.1665,0.0,1.0
2015-01-20,12.82,13.66,12.1,13.66,211876,25640.0,27320.0,24200.0,27320.0,105.938,0.0,1.0
2015-01-21,11.82,12.83,11.75,12.72,174456,23640.0,25660.0,23500.0,25440.0,87.228,0.0,1.0
2015-01-22,11.03,12.0,10.83,11.7,228260,22060.0,24000.0,21660.0,23400.0,114.13,0.0,1.0
2015-01-23,11.21,11.3,10.45,10.86,156809,22420.0,22600.0,20900.0,21720.0,78.4045,0.0,1.0
2015-01-26,10.94,11.5099,10.91,11.0,83845,21880.0,23019.8,21820.0,22000.0,41.9225,0.0,1.0
2015-01-27,10.58,10.87,10.44,10.87,119729,21160.0,21740.0,20880.0,21740.0,59.8645,0.0,1.0
2015-01-28,10.52,10.93,10.5001,10.7,84850,21040.0,21860.0,21000.2,21400.0,42.425,0.0,1.0
2015-01-29,10.68,11.1762,10.45,10.45,118027,21360.0,22352.4,20900.0,20900.0,59.0135,0.0,1.0
2015-01-30,10.57,10.949,10.4743,10.8955,67290,21140.0,21898.0,20948.6,21791.0,33.645,0.0,1.0
2015-02-02,10.27,10.9857,10.06,10.78,164865,20540.0,21971.4,20120.0,21560.0,82.4325,0.0,1.0
2015-02-03,10.27,10.7,10.0,10.18,123703,20540.0,21400.0,20000.0,20360.0,61.8515,0.0,1.0
2015-02-04,10.86,11.8999,10.22,10.6,501361,21720.0,23799.8,20440.0,21200.0,250.6805,0.0,1.0
2015-02-05,10.73,11.63,10.46,11.63,143334,21460.0,23260.0,20920.0,23260.0,71.667,0.0,1.0
2015-02-06,10.53,10.7,10.26,10.68,70410,21060.0,21400.0,20520.0,21360.0,35.205,0.0,1.0
2015-02-09,10.67,10.8405,10.33,10.53,59080,21340.0,21681.0,20660.0,21060.0,29.54,0.0,1.0
2015-02-10,10.5,10.86,10.4,10.86,75289,21000.0,21720.0,20800.0,21720.0,37.6445,0.0,1.0
2015-02-11,12.54,13.28,10.9475,11.3,873342,25080.0,26560.0,21895.0,22600.0,436.671,0.0,1.0
2015-02-12,11.9,12.96,11.7,12.58,192263,23800.0,25920.0,23400.0,25160.0,96.1315,0.0,1.0
2015-02-13,11.5,12.5,11.5,11.91,117844,23000.0,25000.0,23000.0,23820.0,58.922,0.0,1.0
2015-02-17,11.6,12.35,11.58,11.8,156702,23200.0,24700.0,23160.0,23600.0,78.351,0.0,1.0
2015-02-18,11.2,12.21,11.05,11.67,188227,22400.0,24420.0,22100.0,23340.0,94.1135,0.0,1.0
2015-02-19,11.34,12.0,11.216,11.25,504812,22680.0,24000.0,22432.0,22500.0,252.406,0.0,1.0
2015-02-20,11.04,11.7199,10.9,11.5,154762,22080.0,23439.8,21800.0,23000.0,77.381,0.0,1.0
2015-02-23,12.23,14.34,12.12,13.09,2491290,24460.0,28680.0,24240.0,26180.0,1245.645,0.0,1.0
2015-02-24,12.05,12.65,11.6,12.64,429252,24100.0,25300.0,23200.0,25280.0,214.626,0.0,1.0
2015-02-25,12.42,12.69,11.88,11.99,297514,24840.0,25380.0,23760.0,23980.0,148.757,0.0,1.0
2015-02-26,13.28,13.4,12.3975,12.41,347672,26560.0,26800.0,24795.0,24820.0,173.836,0.0,1.0
2015-02-27,12.89,13.45,12.72,13.25,195116,25780.0,26900.0,25440.0,26500.0,97.558,0.0,1.0
2015-03-02,13.49,13.84,12.715,12.86,301517,26980.0,27680.0,25430.0,25720.0,150.7585,0.0,1.0
2015-03-03,14.22,14.4,13.5501,14.19,611234,28440.0,28800.0,27100.2,28380.0,305.617,0.0,1.0
2015-03-04,13.18,14.29,12.91,14.29,390011,26360.0,28580.0,25820.0,28580.0,195.0055,0.0,1.0
2015-03-05,12.38,13.1,12.27,13.02,284190,24760.0,26200.0,24540.0,26040.0,142.095,0.0,1.0
2015-03-06,12.81,13.1999,12.41,12.61,225240,25620.0,26399.8,24820.0,25220.0,112.62,0.0,1.0
2015-03-09,13.18,13.345,13.01,13.1,127237,26360.0,26690.0,26020.0,26200.0,63.6185,0.0,1.0
2015-03-10,12.79,13.34,12.45,13.34,173679,25580.0,26680.0,24900.0,26680.0,86.8395,0.0,1.0
2015-03-11,12.43,12.9199,12.36,12.63,64776,24860.0,25839.8,24720.0,25260.0,32.388,0.0,1.0
2015-03-12,12.34,12.59,12.25,12.51,104869,24680.0,25180.0,24500.0,25020.0,52.4345,0.0,1.0
2015-03-13,11.84,12.15,11.68,12.0,190745,23680.0,24300.0,23360.0,24000.0,95.3725,0.0,1.0
2015-03-16,11.46,12.0224,11.3,11.8,115821,22920.0,24044.8,22600.0,23600.0,57.9105,0.0,1.0
2015-03-17,11.37,11.44,11.1,11.27,90949,22740.0,22880.0,22200.0,22540.0,45.4745,0.0,1.0
2015-03-18,11.53,11.8,11.09,11.19,105069,23060.0,23600.0,22180.0,22380.0,52.5345,0.0,1.0
2015-03-19,11.64,11.75,11.42,11.42,51949,23280.0,23500.0,22840.0,22840.0,25.9745,0.0,1.0
2015-03-20,11.79,11.94,11.61,11.7,84910,23580.0,23880.0,23220.0,23400.0,42.455,0.0,1.0
2015-03-23,12.57,12.75,12.03,12.19,658374,25140.0,25500.0,24060.0,24380.0,329.187,0.0,1.0
2015-03-24,14.05,16.27,13.92,15.16,4437582,28100.0,32540.0,27840.0,30320.0,2218.791,0.0,1.0
2015-03-25,13.02,14.25,12.8601,13.9,687395,26040.0,28500.0,25720.2,27800.0,343.6975,0.0,1.0
2015-03-26,12.66,12.94,12.35,12.75,236128,25320.0,25880.0,24700.0,25500.0,118.064,0.0,1.0
2015-03-27,12.67,13.0956,12.4,12.68,171637,25340.0,26191.2,24800.0,25360.0,85.8185,0.0,1.0
2015-03-30,13.36,13.43,12.3987,12.82,645122,26720.0,26860.0,24797.4,25640.0,322.561,0.0,1.0
2015-03-31,12.75,13.39,12.67,13.22,192132,25500.0,26780.0,25340.0,26440.0,96.066,0.0,1.0
2015-04-01,12.42,12.78,12.13,12.67,198340,24840.0,25560.0,24260.0,25340.0,99.17,0.0,1.0
2015-04-02,13.68,13.84,12.38,12.38,1075610,27360.0,27680.0,24760.0,24760.0,537.805,0.0,1.0
2015-04-06,12.66,12.92,12.45,12.47,427794,25320.0,25840.0,24900.0,24940.0,213.897,0.0,1.0
2015-04-07,12.6,12.8,12.52,12.75,147703,25200.0,25600.0,25040.0,25500.0,73.8515,0.0,1.0
2015-04-08,14.0,14.49,12.8,13.12,1345587,28000.0,28980.0,25600.0,26240.0,672.7935,0.0,1.0
2015-04-09,15.77,16.0,14.34,14.79,2120478,31540.0,32000.0,28680.0,29580.0,1060.239,0.0,1.0
2015-04-10,14.47,15.66,14.27,15.66,742278,28940.0,31320.0,28540.0,31320.0,371.139,0.0,1.0
2015-04-13,14.43,15.63,14.31,14.65,428604,28860.0,31260.0,28620.0,29300.0,214.302,0.0,1.0
2015-04-14,13.77,14.97,13.55,14.78,476663,27540.0,29940.0,27100.0,29560.0,238.3315,0.0,1.0
2015-04-15,13.76,14.09,13.5401,13.9,409533,27520.0,28180.0,27080.2,27800.0,204.7665,0.0,1.0
2015-04-16,13.76,14.43,13.55,13.55,429289,27520.0,28860.0,27100.0,27100.0,214.6445,0.0,1.0
2015-04-17,13.29,14.3375,13.01,14.23,627068,26580.0,28675.0,26020.0,28460.0,313.534,0.0,1.0
2015-04-20,13.23,13.52,13.09,13.27,275335,26460.0,27040.0,26180.0,26540.0,137.6675,0.0,1.0
2015-04-21,13.05,13.4,12.95,13.23,192815,26100.0,26800.0,25900.0,26460.0,96.4075,0.0,1.0
2015-04-22,13.13,13.21,12.87,12.99,103023,26260.0,26420.0,25740.0,25980.0,51.5115,0.0,1.0
2015-04-23,13.49,13.5,13.0,13.05,301687,26980.0,27000.0,26000.0,26100.0,150.8435,0.0,1.0
2015-04-24,13.88,14.2,13.5,13.56,548819,27760.0,28400.0,27000.0,27120.0,274.4095,0.0,1.0
2015-04-27,13.21,13.98,12.78,13.98,358517,26420.0,27960.0,25560.0,27960.0,179.2585,0.0,1.0
2015-04-28,14.09,14.55,13.25,14.27,1572838,28180.0,29100.0,26500.0,28540.0,786.419,0.0,1.0
2015-04-29,14.08,14.95,13.39,13.9,951514,28160.0,29900.0,26780.0,27800.0,475.757,0.0,1.0
2015-04-30,13.99,14.8,13.881,14.55,544642,27980.0,29600.0,27762.0,29100.0,272.321,0.0,1.0
2015-05-01,15.19,15.44,14.0,14.12,1281924,30380.0,30880.0,28000.0,28240.0,640.962,0.0,1.0
2015-05-04,18.07,18.4,15.59,15.82,3052207,36140.0,36800.0,31180.0,31640.0,1526.1035,0.0,1.0
2015-05-05,16.36,18.06,16.15,18.06,1609898,32720.0,36120.0,32300.0,36120.0,804.949,0.0,1.0
2015-05-06,16.61,17.43,15.62,16.58,871843,33220.0,34860.0,31240.0,33160.0,435.9215,0.0,1.0
2015-05-07,16.43,16.86,16.03,16.22,247987,32860.0,33720.0,32060.0,32440.0,123.9935,0.0,1.0
2015-05-08,15.83,16.841,15.7001,16.61,466870,31660.0,33682.0,31400.2,33220.0,233.435,0.0,1.0
2015-05-11,16.71,16.75,15.7,15.7,394298,33420.0,33500.0,31400.0,31400.0,197.149,0.0,1.0
2015-05-12,17.38,17.44,16.3,16.47,624286,34760.0,34880.0,32600.0,32940.0,312.143,0.0,1.0
2015-05-13,18.3,18.8,17.4201,17.5,1342385,36600.0,37600.0,34840.2,35000.0,671.1925,0.0,1.0
2015-05-14,16.03,16.71,15.25,15.38,1480035,32060.0,33420.0,30500.0,30760.0,740.0175,0.0,1.0
2015-05-15,15.46,16.69,15.4199,16.15,414158,30920.0,33380.0,30839.8,32300.0,207.079,0.0,1.0
2015-05-18,14.44,15.82,14.391,15.4,463321,28880.0,31640.0,28782.0,30800.0,231.6605,0.0,1.0
2015-05-19,14.49,14.7,14.09,14.32,286836,28980.0,29400.0,28180.0,28640.0,143.418,0.0,1.0
2015-05-20,14.68,15.38,14.06,14.21,539020,29360.0,30760.0,28120.0,28420.0,269.51,0.0,1.0
2015-05-21,14.99,15.132,14.51,14.51,311950,29980.0,30264.0,29020.0,29020.0,155.975,0.0,1.0
2015-05-22,14.86,15.2199,14.65,15.02,104558,29720.0,30439.8,29300.0,30040.0,52.279,0.0,1.0
2015-05-26,14.78,14.85,14.5601,14.69,114627,29560.0,29700.0,29120.2,29380.0,57.3135,0.0,1.0
2015-05-27,14.59,15.0,14.2,14.95,127482,29180.0,30000.0,28400.0,29900.0,63.741,0.0,1.0
2015-05-28,15.1,15.4399,14.96,15.34,283528,30200.0,30879.8,29920.0,30680.0,141.764,0.0,1.0
2015-05-29,14.89,15.5,14.7701,15.4,213612,29780.0,31000.0,29540.2,30800.0,106.806,0.0,1.0
2015-06-01,14.63,14.89,14.3,14.89,183614,29260.0,29780.0,28600.0,29780.0,91.807,0.0,1.0
2015-06-02,14.55,14.832,14.4334,14.54,122478,29100.0,29664.0,28866.8,29080.0,61.239,0.0,1.0
2015-06-03,14.2,14.85,14.13,14.6,205949,28400.0,29700.0,28260.0,29200.0,102.9745,0.0,1.0
2015-06-04,13.87,14.33,13.75,14.2,211072,27740.0,28660.0,27500.0,28400.0,105.536,0.0,1.0
2015-06-05,13.44,13.712,13.345,13.7,254823,26880.0,27424.0,26690.0,27400.0,127.4115,0.0,1.0
2015-06-08,13.16,13.69,12.85,13.44,264007,26320.0,27380.0,25700.0,26880.0,132.0035,0.0,1.0
2015-06-09,13.11,13.2229,12.811,13.1,159677,26220.0,26445.8,25622.0,26200.0,79.8385,0.0,1.0
2015-06-10,13.41,13.85,13.0,13.05,192761,26820.0,27700.0,26000.0,26100.0,96.3805,0.0,1.0
2015-06-11,14.12,14.15,13.532,13.59,205774,28240.0,28300.0,27064.0,27180.0,102.887,0.0,1.0
2015-06-12,13.72,14.31,13.66,14.31,103222,27440.0,28620.0,27320.0,28620.0,51.611,0.0,1.0
2015-06-15,14.01,14.27,13.26,13.73,251024,28020.0,28540.0,26520.0,27460.0,125.512,0.0,1.0
2015-06-16,13.72,14.12,13.65,13.87,63788,27440.0,28240.0,27300.0,27740.0,31.894,0.0,1.0
2015-06-17,13.56,13.98,13.52,13.84,54234,27120.0,27960.0,27040.0,27680.0,27.117,0.0,1.0
2015-06-18,14.84,15.36,14.52,14.75,962823,29680.0,30720.0,29040.0,29500.0,481.4115,0.0,1.0
2015-06-19,14.43,14.96,14.37,14.81,175322,28860.0,29920.0,28740.0,29620.0,87.661,0.0,1.0
2015-06-22,14.44,14.75,13.9624,14.75,146195,28880.0,29500.0,27924.8,29500.0,73.0975,0.0,1.0
2015-06-23,14.33,14.6399,14.01,14.56,135555,28660.0,29279.8,28020.0,29120.0,67.7775,0.0,1.0
2015-06-24,14.11,14.331,14.02,14.27,88196,28220.0,28662.0,28040.0,28540.0,44.098,0.0,1.0
2015-06-25,14.01,14.22,13.97,14.22,70879,28020.0,28440.0,27940.0,28440.0,35.4395,0.0,1.0
2015-06-26,14.26,14.34,13.96,14.07,106394,28520.0,28680.0,27920.0,28140.0,53.197,0.0,1.0
2015-06-29,13.73,14.2,13.66,14.06,173539,27460.0,28400.0,27320.0,28120.0,86.7695,0.0,1.0
2015-06-30,13.84,13.9599,13.7,13.94,60279,27680.0,27919.8,27400.0,27880.0,30.1395,0.0,1.0
2015-07-01,13.82,14.2,13.66,14.0,58165,27640.0,28400.0,27320.0,28000.0,29.0825,0.0,1.0
2015-07-02,13.33,13.92,13.25,13.8,108616,26660.0,27840.0,26500.0,27600.0,54.308,0.0,1.0
2015-07-06,13.44,13.5499,12.9,13.14,135897,26880.0,27099.8,25800.0,26280.0,67.9485,0.0,1.0
2015-07-07,13.26,13.621,13.09,13.55,135667,26520.0,27242.0,26180.0,27100.0,67.8335,0.0,1.0
2015-07-08,13.06,13.54,13.0,13.2,64961,26120.0,27080.0,26000.0,26400.0,32.4805,0.0,1.0
2015-07-09,13.21,13.38,13.05,13.27,97996,26420.0,26760.0,26100.0,26540.0,48.998,0.0,1.0
2015-07-10,13.19,13.37,13.07,13.37,44134,26380.0,26740.0,26140.0,26740.0,22.067,0.0,1.0
2015-07-13,13.45,13.551,13.194,13.22,44097,26900.0,27102.0,26388.0,26440.0,22.0485,0.0,1.0
2015-07-14,13.24,13.51,13.1007,13.51,134498,26480.0,27020.0,26201.4,27020.0,67.249,0.0,1.0
2015-07-15,13.15,13.38,12.7,13.21,197448,26300.0,26760.0,25400.0,26420.0,98.724,0.0,1.0
2015-07-16,13.51,13.51,13.0955,13.2,108094,27020.0,27020.0,26191.0,26400.0,54.047,0.0,1.0
2015-07-17,12.85,13.4,12.545,13.4,227479,25700.0,26800.0,25090.0,26800.0,113.7395,0.0,1.0
2015-07-20,12.08,12.85,12.02,12.84,200731,24160.0,25700.0,24040.0,25680.0,100.3655,0.0,1.0
2015-07-21,12.19,12.37,12.08,12.29,89626,24380.0,24740.0,24160.0,24580.0,44.813,0.0,1.0
2015-07-22,11.73,12.1899,11.38,12.04,181275,23460.0,24379.8,22760.0,24080.0,90.6375,0.0,1.0
2015-07-23,11.27,13.0,11.1,11.71,681564,22540.0,26000.0,22200.0,23420.0,340.782,0.0,1.0
2015-07-24,11.06,11.7316,10.75,11.47,173256,22120.0,23463.2,21500.0,22940.0,86.628,0.0,1.0
2015-07-27,10.8,10.8615,10.355,10.83,176488,21600.0,21723.0,20710.0,21660.0,88.244,0.0,1.0
2015-07-28,10.6,10.85,10.15,10.84,269983,21200.0,21700.0,20300.0,21680.0,134.9915,0.0,1.0
2015-07-29,10.98,11.21,10.325,11.21,240367,21960.0,22420.0,20650.0,22420.0,120.1835,0.0,1.0
2015-07-30,11.25,11.67,10.9,11.11,372150,22500.0,23340.0,21800.0,22220.0,186.075,0.0,1.0
2015-07-31,11.03,11.5,10.57,11.27,277095,22060.0,23000.0,21140.0,22540.0,138.5475,0.0,1.0
2015-08-03,9.8,11.08,9.72,11.08,293378,19600.0,22160.0,19440.0,22160.0,146.689,0.0,1.0
2015-08-04,10.19,10.39,9.88,10.25,275210,20380.0,20780.0,19760.0,20500.0,137.605,0.0,1.0
2015-08-05,9.93,10.27,9.81,10.25,186670,19860.0,20540.0,19620.0,20500.0,93.335,0.0,1.0
2015-08-06,9.28,9.88,9.11,9.88,291746,18560.0,19760.0,18220.0,19760.0,145.873,0.0,1.0
2015-08-07,8.15,9.15,8.05,9.1,543971,16300.0,18300.0,16100.0,18200.0,271.9855,0.0,1.0
2015-08-10,8.0,8.24,6.99,8.2,821305,16000.0,16480.0,13980.0,16400.0,410.6525,0.0,1.0
2015-08-11,7.99,8.41,7.51,7.79,257976,15980.0,16820.0,15020.0,15580.0,128.988,0.0,1.0
2015-08-12,7.9,8.1,7.4,7.84,253563,15800.0,16200.0,14800.0,15680.0,126.7815,0.0,1.0
2015-08-13,7.89,7.95,7.49,7.83,111604,15780.0,15900.0,14980.0,15660.0,55.802,0.0,1.0
2015-08-14,7.9,7.99,7.71,7.94,94659,15800.0,15980.0,15420.0,15880.0,47.3295,0.0,1.0
2015-08-17,7.78,8.06,7.62,8.0,135831,15560.0,16120.0,15240.0,16000.0,67.9155,0.0,1.0
2015-08-18,7.51,7.75,7.21,7.6,259600,15020.0,15500.0,14420.0,15200.0,129.8,0.0,1.0
2015-08-19,7.36,7.66,7.32,7.52,80689,14720.0,15320.0,14640.0,15040.0,40.3445,0.0,1.0
2015-08-20,7.26,7.4,7.06,7.4,191384,14520.0,14800.0,14120.0,14800.0,95.692,0.0,1.0
2015-08-21,6.75,7.05,6.5,7.0,351792,13500.0,14100.0,13000.0,14000.0,175.896,0.0,1.0
2015-08-24,6.11,6.74,4.6,6.02,418087,12220.0,13480.0,9200.0,12040.0,209.0435,0.0,1.0
2015-08-25,7.46,8.0999,6.26,6.39,544790,14920.0,16199.8,12520.0,12780.0,272.395,0.0,1.0
2015-08-26,8.14,8.34,7.6,7.8,613231,16280.0,16680.0,15200.0,15600.0,306.6155,0.0,1.0
2015-08-27,8.11,8.5,7.7551,8.5,238149,16220.0,17000.0,15510.2,17000.0,119.0745,0.0,1.0
2015-08-28,8.33,8.46,7.97,7.97,136036,16660.0,16920.0,15940.0,15940.0,68.018,0.0,1.0
2015-08-31,8.34,8.54,8.25,8.25,83920,16680.0,17080.0,16500.0,16500.0,41.96,0.0,1.0
2015-09-01,7.87,8.23,7.81,8.08,95902,15740.0,16460.0,15620.0,16160.0,47.951,0.0,1.0
2015-09-02,7.24,7.5,7.0,7.17,251291,14480.0,15000.0,14000.0,14340.0,125.6455,0.0,1.0
2015-09-03,7.3,7.65,7.16,7.21,67257,14600.0,15300.0,14320.0,14420.0,33.6285,0.0,1.0
2015-09-04,7.73,7.84,7.2,7.2,90291,15460.0,15680.0,14400.0,14400.0,45.1455,0.0,1.0
2015-09-08,7.26,7.72,7.12,7.72,102767,14520.0,15440.0,14240.0,15440.0,51.3835,0.0,1.0
2015-09-09,7.19,7.47,7.07,7.46,125309,14380.0,14940.0,14140.0,14920.0,62.6545,0.0,1.0
2015-09-10,7.19,7.25,6.82,6.99,104270,14380.0,14500.0,13640.0,13980.0,52.135,0.0,1.0
2015-09-11,7.12,7.16,6.91,7.16,48537,14240.0,14320.0,13820.0,14320.0,24.2685,0.0,1.0
2015-09-14,6.94,7.12,6.89,7.11,42123,13880.0,14240.0,13780.0,14220.0,21.0615,0.0,1.0
2015-09-15,6.61,7.01,6.5,7.01,125237,13220.0,14020.0,13000.0,14020.0,62.6185,0.0,1.0
2015-09-16,6.74,6.96,6.53,6.58,54406,13480.0,13920.0,13060.0,13160.0,27.203,0.0,1.0
2015-09-17,7.01,7.3099,6.69,6.69,70255,14020.0,14619.8,13380.0,13380.0,35.1275,0.0,1.0
2015-09-18,7.4,7.4,6.9,6.92,89883,14800.0,14800.0,13800.0,13840.0,44.9415,0.0,1.0
2015-09-21,7.24,7.41,6.95,7.37,127818,14480.0,14820.0,13900.0,14740.0,63.909,0.0,1.0
2015-09-22,6.98,7.14,6.92,7.14,41142,13960.0,14280.0,13840.0,14280.0,20.571,0.0,1.0
2015-09-23,6.8,7.12,6.63,6.95,53307,13600.0,14240.0,13260.0,13900.0,26.6535,0.0,1.0
2015-09-24,6.44,6.69,6.26,6.65,81902,12880.0,13380.0,12520.0,13300.0,40.951,0.0,1.0
2015-09-25,6.4,6.8599,6.3035,6.78,95315,12800.0,13719.8,12607.0,13560.0,47.6575,0.0,1.0
2015-09-28,6.07,6.335,5.98,6.17,120041,12140.0,12670.0,11960.0,12340.0,60.0205,0.0,1.0
2015-09-29,5.84,6.08,5.84,5.98,39966,11680.0,12160.0,11680.0,11960.0,19.983,0.0,1.0
2015-09-30,6.23,6.325,5.9,5.9,64774,12460.0,12650.0,11800.0,11800.0,32.387,0.0,1.0
2015-10-01,6.5,6.6,6.1601,6.25,54349,13000.0,13200.0,12320.2,12500.0,27.1745,0.0,1.0
2015-10-02,6.59,6.73,6.12,6.44,43174,13180.0,13460.0,12240.0,12880.0,21.587,0.0,1.0
2015-10-05,6.82,6.83,6.59,6.68,40081,13640.0,13660.0,13180.0,13360.0,20.0405,0.0,1.0
2015-10-06,6.72,6.865,6.6501,6.78,30162,13440.0,13730.0,13300.2,13560.0,15.081,0.0,1.0
2015-10-07,6.74,6.9,6.7038,6.77,41466,13480.0,13800.0,13407.6,13540.0,20.733,0.0,1.0
2015-10-08,6.9,6.97,6.76,6.76,60753,13800.0,13940.0,13520.0,13520.0,30.3765,0.0,1.0
2015-10-09,6.99,7.11,6.87,6.87,35858,13980.0,14220.0,13740.0,13740.0,17.929,0.0,1.0
2015-10-12,7.18,7.24,7.07,7.07,69216,14360.0,14480.0,14140.0,14140.0,34.608,0.0,1.0
2015-10-13,7.23,7.389,7.01,7.25,90060,14460.0,14778.0,14020.0,14500.0,45.03,0.0,1.0
2015-10-14,7.02,7.35,6.91,7.1,143398,14040.0,14700.0,13820.0,14200.0,71.699,0.0,1.0
2015-10-15,7.14,7.14,6.68,7.05,70306,14280.0,14280.0,13360.0,14100.0,35.153,0.0,1.0
2015-10-16,6.96,7.1,6.79,7.1,85160,13920.0,14200.0,13580.0,14200.0,42.58,0.0,1.0
2015-10-19,6.84,7.18,6.7593,6.96,48142,13680.0,14360.0,13518.6,13920.0,24.071,0.0,1.0
2015-10-20,6.35,7.0,6.18,6.88,189728,12700.0,14000.0,12360.0,13760.0,94.864,0.0,1.0
2015-10-21,6.15,6.495,6.14,6.35,76941,12300.0,12990.0,12280.0,12700.0,38.4705,0.0,1.0
2015-10-22,6.12,6.3699,6.1,6.23,37829,12240.0,12739.8,12200.0,12460.0,18.9145,0.0,1.0
2015-10-23,6.09,6.3391,6.07,6.2,43420,12180.0,12678.2,12140.0,12400.0,21.71,0.0,1.0
2015-10-26,5.69,6.2499,5.6727,6.09,97104,11380.0,12499.8,11345.4,12180.0,48.552,0.0,1.0
2015-10-27,5.51,5.81,5.45,5.74,70048,11020.0,11620.0,10900.0,11480.0,35.024,0.0,1.0
2015-10-28,5.76,5.9,5.53,5.55,83550,11520.0,11800.0,11060.0,11100.0,41.775,0.0,1.0
2015-10-29,5.83,6.14,5.7909,5.8,105775,11660.0,12280.0,11581.8,11600.0,52.8875,0.0,1.0
2015-10-30,5.7,5.86,5.5209,5.83,59923,11400.0,11720.0,11041.8,11660.0,29.9615,0.0,1.0
2015-11-02,5.85,6.0,5.67,5.73,28214,11700.0,12000.0,11340.0,11460.0,14.107,0.0,1.0
2015-11-03,5.95,6.06,5.74,5.83,88556,11900.0,12120.0,11480.0,11660.0,44.278,0.0,1.0
2015-11-04,5.88,6.0799,5.85,6.0,71453,11760.0,12159.8,11700.0,12000.0,35.7265,0.0,1.0
2015-11-05,5.94,5.99,5.74,5.85,58084,11880.0,11980.0,11480.0,11700.0,29.042,0.0,1.0
2015-11-06,6.05,6.14,5.79,5.91,38804,12100.0,12280.0,11580.0,11820.0,19.402,0.0,1.0
2015-11-09,6.04,6.17,5.885,6.06,87976,12080.0,12340.0,11770.0,12120.0,43.988,0.0,1.0
2015-11-10,5.9,6.0,5.75,5.98,81836,11800.0,12000.0,11500.0,11960.0,40.918,0.0,1.0
2015-11-11,7.51,7.675,5.9115,6.09,1109717,15020.0,15350.0,11823.0,12180.0,554.8585,0.0,1.0
2015-11-12,5.84,6.09,5.25,5.71,527715,11680.0,12180.0,10500.0,11420.0,263.8575,0.0,1.0
2015-11-13,5.48,5.51,5.155,5.51,212461,10960.0,11020.0,10310.0,11020.0,106.2305,0.0,1.0
2015-11-16,5.42,5.7382,5.28,5.55,166452,10840.0,11476.4,10560.0,11100.0,83.226,0.0,1.0
2015-11-17,4.35,5.46,4.25,5.39,514082,8700.0,10920.0,8500.0,10780.0,257.041,0.0,1.0
2015-11-18,4.29,4.65,4.15,4.35,198191,8580.0,9300.0,8300.0,8700.0,99.0955,0.0,1.0
2015-11-19,4.08,4.3,4.05,4.29,104497,8160.0,8600.0,8100.0,8580.0,52.2485,0.0,1.0
2015-11-20,3.99,4.14,3.87,4.1,158849,7980.0,8280.0,7740.0,8200.0,79.4245,0.0,1.0
2015-11-23,4.18,4.31,3.841,3.99,175777,8360.0,8620.0,7682.0,7980.0,87.8885,0.0,1.0
2015-11-24,4.63,4.74,4.1,4.16,173646,9260.0,9480.0,8200.0,8320.0,86.823,0.0,1.0
2015-11-25,4.74,4.95,4.57,4.95,204904,9480.0,9900.0,9140.0,9900.0,102.452,0.0,1.0
2015-11-27,4.27,4.78,4.25,4.78,81751,8540.0,9560.0,8500.0,9560.0,40.8755,0.0,1.0
2015-11-30,4.58,4.7899,4.27,4.27,97892,9160.0,9579.8,8540.0,8540.0,48.946,0.0,1.0
2015-12-01,4.59,4.7,4.5,4.7,65693,9180.0,9400.0,9000.0,9400.0,32.8465,0.0,1.0
2015-12-02,4.59,4.7,4.5,4.56,45435,9180.0,9400.0,9000.0,9120.0,22.7175,0.0,1.0
2015-12-03,4.5,4.59,4.35,4.59,42960,9000.0,9180.0,8700.0,9180.0,21.48,0.0,1.0
2015-12-04,4.265,4.43,4.15,4.43,85302,8530.0,8860.0,8300.0,8860.0,42.651,0.0,1.0
2015-12-07,4.15,4.5335,4.14,4.23,56561,8300.0,9067.0,8280.0,8460.0,28.2805,0.0,1.0
2015-12-08,4.15,4.25,4.04,4.08,73142,8300.0,8500.0,8080.0,8160.0,36.571,0.0,1.0
2015-12-09,4.64,4.65,4.1425,4.15,160313,9280.0,9300.0,8285.0,8300.0,80.1565,0.0,1.0
2015-12-10,5.34,5.78,5.01,5.7,534080,10680.0,11560.0,10020.0,11400.0,267.04,0.0,1.0
2015-12-11,5.62,5.71,5.05,5.3,265924,11240.0,11420.0,10100.0,10600.0,132.962,0.0,1.0
2015-12-14,5.37,5.7,5.28,5.7,158109,10740.0,11400.0,10560.0,11400.0,79.0545,0.0,1.0
2015-12-15,5.44,5.49,5.25,5.37,134698,10880.0,10980.0,10500.0,10740.0,67.349,0.0,1.0
2015-12-16,5.47,5.65,5.43,5.43,54088,10940.0,11300.0,10860.0,10860.0,27.044,0.0,1.0
2015-12-17,6.78,7.15,5.54,5.54,406290,13560.0,14300.0,11080.0,11080.0,203.145,0.0,1.0
2015-12-18,6.8,8.0,6.5,6.95,533375,13600.0,16000.0,13000.0,13900.0,266.6875,0.0,1.0
2015-12-21,7.46,7.8,6.8499,6.85,313452,14920.0,15600.0,13699.8,13700.0,156.726,0.0,1.0
2015-12-22,7.9,9.0,7.51,7.9,733847,15800.0,18000.0,15020.0,15800.0,366.9235,0.0,1.0
2015-12-23,7.31,8.19,7.16,8.1,259029,14620.0,16380.0,14320.0,16200.0,129.5145,0.0,1.0
2015-12-24,7.07,7.3688,6.66,7.26,173274,14140.0,14737.6,13320.0,14520.0,86.637,0.0,1.0
2015-12-28,6.77,7.1916,6.7101,7.06,89746,13540.0,14383.2,13420.2,14120.0,44.873,0.0,1.0
2015-12-29,6.91,7.2,6.75,6.75,112397,13820.0,14400.0,13500.0,13500.0,56.1985,0.0,1.0
2015-12-30,6.8,7.25,6.73,6.93,134971,13600.0,14500.0,13460.0,13860.0,67.4855,0.0,1.0
2015-12-31,6.32,6.82,6.21,6.82,132145,12640.0,13640.0,12420.0,13640.0,66.0725,0.0,1.0
2016-01-04,6.2,6.25,6.02,6.09,69020,12400.0,12500.0,12040.0,12180.0,34.51,0.0,1.0
2016-01-05,6.11,6.26,6.05,6.14,43492,12220.0,12520.0,12100.0,12280.0,21.746,0.0,1.0
2016-01-06,6.17,6.2486,6.06,6.16,31523,12340.0,12497.2,12120.0,12320.0,15.7615,0.0,1.0
2016-01-07,5.69,6.172,5.51,6.15,167143,11380.0,12344.0,11020.0,12300.0,83.5715,0.0,1.0
2016-01-08,5.79,6.0599,5.5,5.69,83227,11580.0,12119.8,11000.0,11380.0,41.6135,0.0,1.0
2016-01-11,5.64,6.01,5.56,6.01,63940,11280.0,12020.0,11120.0,12020.0,31.97,0.0,1.0
2016-01-12,5.95,6.1399,5.64,5.64,104097,11900.0,12279.8,11280.0,11280.0,52.0485,0.0,1.0
2016-01-13,5.64,6.0699,5.63,6.03,57042,11280.0,12139.8,11260.0,12060.0,28.521,0.0,1.0
2016-01-14,5.54,5.75,5.47,5.62,91963,11080.0,11500.0,10940.0,11240.0,45.9815,0.0,1.0
2016-01-15,5.95,6.47,5.59,6.14,332663,11900.0,12940.0,11180.0,12280.0,166.3315,0.0,1.0
2016-01-19,6.48,7.06,6.2,6.22,207417,12960.0,14120.0,12400.0,12440.0,103.7085,0.0,1.0
2016-01-20,6.27,6.57,6.031,6.57,83521,12540.0,13140.0,12062.0,13140.0,41.7605,0.0,1.0
2016-01-21,6.57,6.79,6.07,6.14,58402,13140.0,13580.0,12140.0,12280.0,29.201,0.0,1.0
2016-01-22,6.75,6.82,6.52,6.54,67494,13500.0,13640.0,13040.0,13080.0,33.747,0.0,1.0
2016-01-25,6.73,6.86,6.62,6.71,134835,13460.0,13720.0,13240.0,13420.0,67.4175,0.0,1.0
2016-01-26,6.3,6.85,6.22,6.79,92462,12600.0,13700.0,12440.0,13580.0,46.231,0.0,1.0
2016-01-27,5.96,6.4,5.91,6.33,116967,11920.0,12800.0,11820.0,12660.0,58.4835,0.0,1.0
2016-01-28,5.65,5.95,5.6,5.95,99408,11300.0,11900.0,11200.0,11900.0,49.704,0.0,1.0
2016-01-29,5.71,5.95,5.69,5.69,35024,11420.0,11900.0,11380.0,11380.0,17.512,0.0,1.0
2016-02-01,6.07,6.4499,5.76,5.76,47577,12140.0,12899.8,11520.0,11520.0,23.7885,0.0,1.0
2016-02-02,6.07,6.25,5.86,6.08,111945,12140.0,12500.0,11720.0,12160.0,55.9725,0.0,1.0
2016-02-03,5.97,6.33,5.8,6.33,46568,11940.0,12660.0,11600.0,12660.0,23.284,0.0,1.0
2016-02-04,5.94,6.12,5.75,5.96,67614,11880.0,12240.0,11500.0,11920.0,33.807,0.0,1.0
2016-02-05,5.82,5.97,5.63,5.86,42228,11640.0,11940.0,11260.0,11720.0,21.114,0.0,1.0
2016-02-08,5.59,5.85,5.425,5.78,75763,11180.0,11700.0,10850.0,11560.0,37.8815,0.0,1.0
2016-02-09,5.62,5.79,5.41,5.6,53784,11240.0,11580.0,10820.0,11200.0,26.892,0.0,1.0
2016-02-10,5.49,5.64,5.41,5.63,26975,10980.0,11280.0,10820.0,11260.0,13.4875,0.0,1.0
2016-02-11,5.22,5.46,4.94,5.46,62760,10440.0,10920.0,9880.0,10920.0,31.38,0.0,1.0
2016-02-12,5.07,5.22,4.92,5.22,67670,10140.0,10440.0,9840.0,10440.0,33.835,0.0,1.0
2016-02-16,5.43,5.43,5.01,5.12,59512,10860.0,10860.0,10020.0,10240.0,29.756,0.0,1.0
2016-02-17,5.6,5.62,5.22,5.37,52010,11200.0,11240.0,10440.0,10740.0,26.005,0.0,1.0
2016-02-18,5.36,5.63,5.314,5.6,65173,10720.0,11260.0,10628.0,11200.0,32.5865,0.0,1.0
2016-02-19,5.51,5.61,5.17,5.3,31883,11020.0,11220.0,10340.0,10600.0,15.9415,0.0,1.0
2016-02-22,5.89,6.1,5.485,5.62,91685,11780.0,12200.0,10970.0,11240.0,45.8425,0.0,1.0
2016-02-23,5.92,6.09,5.82,5.89,21637,11840.0,12180.0,11640.0,11780.0,10.8185,0.0,1.0
2016-02-24,6.16,6.16,5.8,5.8,38810,12320.0,12320.0,11600.0,11600.0,19.405,0.0,1.0
2016-02-25,6.44,6.58,6.125,6.16,162062,12880.0,13160.0,12250.0,12320.0,81.031,0.0,1.0
2016-02-26,6.34,6.75,6.34,6.47,84021,12680.0,13500.0,12680.0,12940.0,42.0105,0.0,1.0
2016-02-29,6.48,6.6699,6.33,6.39,54850,12960.0,13339.8,12660.0,12780.0,27.425,0.0,1.0
2016-03-01,6.42,6.7,6.16,6.51,89820,12840.0,13400.0,12320.0,13020.0,44.91,0.0,1.0
2016-03-02,6.47,6.5033,6.12,6.46,58668,12940.0,13006.6,12240.0,12920.0,29.334,0.0,1.0
2016-03-03,6.56,6.8,6.33,6.43,69161,13120.0,13600.0,12660.0,12860.0,34.5805,0.0,1.0
2016-03-04,6.36,6.78,6.35,6.61,39872,12720.0,13560.0,12700.0,13220.0,19.936,0.0,1.0
2016-03-07,6.26,6.72,6.03,6.43,180004,12520.0,13440.0,12060.0,12860.0,90.002,0.0,1.0
2016-03-08,5.3,6.26,5.19,6.02,226614,10600.0,12520.0,10380.0,12040.0,113.307,0.0,1.0
2016-03-09,5.5,5.7,5.06,5.28,311595,11000.0,11400.0,10120.0,10560.0,155.7975,0.0,1.0
2016-03-10,5.15,5.67,5.15,5.61,158926,10300.0,11340.0,10300.0,11220.0,79.463,0.0,1.0
2016-03-11,5.31,5.4899,5.05,5.22,49440,10620.0,10979.8,10100.0,10440.0,24.72,0.0,1.0
2016-03-14,5.11,5.42,5.08,5.28,140411,10220.0,10840.0,10160.0,10560.0,70.2055,0.0,1.0
2016-03-15,4.87,5.26,4.68,5.245,159866,9740.0,10520.0,9360.0,10490.0,79.933,0.0,1.0
2016-03-16,4.76,4.918,4.68,4.87,41107,9520.0,9836.0,9360.0,9740.0,20.5535,0.0,1.0
2016-03-17,4.72,4.85,4.7,4.75,57642,9440.0,9700.0,9400.0,9500.0,28.821,0.0,1.0
2016-03-18,4.97,5.0,4.71,4.75,79754,9940.0,10000.0,9420.0,9500.0,39.877,0.0,1.0
2016-03-21,5.06,5.09,4.9103,4.93,50071,10120.0,10180.0,9820.6,9860.0,25.0355,0.0,1.0
2016-03-22,5.08,5.18,4.9301,5.06,40535,10160.0,10360.0,9860.2,10120.0,20.2675,0.0,1.0
2016-03-23,4.73,5.15,4.68,5.01,109802,9460.0,10300.0,9360.0,10020.0,54.901,0.0,1.0
2016-03-24,4.78,4.786,4.6111,4.7,21338,9560.0,9572.0,9222.2,9400.0,10.669,0.0,1.0
2016-03-28,5.0,5.09,4.74,4.78,62611,10000.0,10180.0,9480.0,9560.0,31.3055,0.0,1.0
2016-03-29,5.03,5.08,4.86,5.0,24035,10060.0,10160.0,9720.0,10000.0,12.0175,0.0,1.0
2016-03-30,4.99,5.09,4.8907,5.09,41539,9980.0,10180.0,9781.4,10180.0,20.7695,0.0,1.0
2016-03-31,4.95,5.65,4.84,5.01,789512,9900.0,11300.0,9680.0,10020.0,394.756,0.0,1.0
2016-04-01,4.79,5.09,4.79,4.91,159647,9580.0,10180.0,9580.0,9820.0,79.8235,0.0,1.0
2016-04-04,4.46,4.8855,4.45,4.82,119132,8920.0,9771.0,8900.0,9640.0,59.566,0.0,1.0
2016-04-05,4.52,4.65,4.44,4.45,46304,9040.0,9300.0,8880.0,8900.0,23.152,0.0,1.0
2016-04-06,4.69,4.69,4.36,4.52,48700,9380.0,9380.0,8720.0,9040.0,24.35,0.0,1.0
2016-04-07,4.46,4.6399,4.3507,4.61,54287,8920.0,9279.8,8701.4,9220.0,27.1435,0.0,1.0
2016-04-08,4.38,4.52,4.25,4.52,59777,8760.0,9040.0,8500.0,9040.0,29.8885,0.0,1.0
2016-04-11,4.39,4.48,4.25,4.42,29611,8780.0,8960.0,8500.0,8840.0,14.8055,0.0,1.0
2016-04-12,4.36,4.42,4.3,4.36,43685,8720.0,8840.0,8600.0,8720.0,21.8425,0.0,1.0
2016-04-13,4.55,4.83,4.3101,4.37,96713,9100.0,9660.0,8620.2,8740.0,48.3565,0.0,1.0
2016-04-14,4.65,4.65,4.501,4.59,31033,9300.0,9300.0,9002.0,9180.0,15.5165,0.0,1.0
2016-04-15,4.55,4.75,4.55,4.61,38386,9100.0,9500.0,9100.0,9220.0,19.193,0.0,1.0
2016-04-18,4.52,4.625,4.47,4.47,28460,9040.0,9250.0,8940.0,8940.0,14.23,0.0,1.0
2016-04-19,4.6,4.6,4.504,4.51,22677,9200.0,9200.0,9008.0,9020.0,11.3385,0.0,1.0
2016-04-20,4.5072,4.59,4.45,4.58,27812,9014.4,9180.0,8900.0,9160.0,13.906,0.0,1.0
2016-04-21,4.44,4.58,4.41,4.47,40743,8880.0,9160.0,8820.0,8940.0,20.3715,0.0,1.0
2016-04-22,4.36,4.49,4.35,4.4899,42338,8720.0,8980.0,8700.0,8979.8,21.169,0.0,1.0
2016-04-25,4.35,4.44,4.3,4.3,22327,8700.0,8880.0,8600.0,8600.0,11.1635,0.0,1.0
2016-04-26,4.41,4.49,4.3685,4.3685,26345,8820.0,8980.0,8737.0,8737.0,13.1725,0.0,1.0
2016-04-27,4.38,4.4242,4.3249,4.42,21782,8760.0,8848.4,8649.8,8840.0,10.891,0.0,1.0
2016-04-28,4.45,4.49,4.3601,4.3952,15972,8900.0,8980.0,8720.2,8790.4,7.986,0.0,1.0
2016-04-29,4.42,4.49,4.3301,4.41,12593,8840.0,8980.0,8660.2,8820.0,6.2965,0.0,1.0
2016-05-02,4.42,4.45,4.35,4.42,21860,8840.0,8900.0,8700.0,8840.0,10.93,0.0,1.0
2016-05-03,4.33,4.3745,4.33,4.34,11928,8660.0,8749.0,8660.0,8680.0,5.964,0.0,1.0
2016-05-04,4.32,4.4,4.32,4.34,29715,8640.0,8800.0,8640.0,8680.0,14.8575,0.0,1.0
2016-05-05,4.25,4.42,4.25,4.37,25254,8500.0,8840.0,8500.0,8740.0,12.627,0.0,1.0
2016-05-06,4.19,4.28,4.17,4.28,15069,8380.0,8560.0,8340.0,8560.0,7.5345,0.0,1.0
2016-05-09,3.99,4.28,3.99,4.17,66268,7980.0,8560.0,7980.0,8340.0,33.134,0.0,1.0
2016-05-10,4.13,4.19,4.0,4.0,65218,8260.0,8380.0,8000.0,8000.0,32.609,0.0,1.0
2016-05-11,4.04,4.19,3.94,3.94,58003,8080.0,8380.0,7880.0,7880.0,29.0015,0.0,1.0
2016-05-12,3.92,4.1199,3.9,4.04,29187,7840.0,8239.8,7800.0,8080.0,14.5935,0.0,1.0
2016-05-13,3.65,3.93,3.51,3.92,133994,7300.0,7860.0,7020.0,7840.0,66.997,0.0,1.0
2016-05-16,3.62,3.8,3.58,3.58,33198,7240.0,7600.0,7160.0,7160.0,16.599,0.0,1.0
2016-05-17,3.65,3.83,3.56,3.64,38388,7300.0,7660.0,7120.0,7280.0,19.194,0.0,1.0
2016-05-18,3.68,3.79,3.5701,3.6,20774,7360.0,7580.0,7140.2,7200.0,10.387,0.0,1.0
2016-05-19,3.57,3.73,3.54,3.62,37719,7140.0,7460.0,7080.0,7240.0,18.8595,0.0,1.0
2016-05-20,3.57,3.6762,3.53,3.55,21347,7140.0,7352.4,7060.0,7100.0,10.6735,0.0,1.0
2016-05-23,3.61,3.67,3.58,3.6,15821,7220.0,7340.0,7160.0,7200.0,7.9105,0.0,1.0
2016-05-24,3.66,3.66,3.52,3.63,49682,7320.0,7320.0,7040.0,7260.0,24.841,0.0,1.0
2016-05-25,3.63,3.68,3.51,3.64,56359,7260.0,7360.0,7020.0,7280.0,28.1795,0.0,1.0
2016-05-26,3.6399,3.7,3.59,3.63,44856,7279.8,7400.0,7180.0,7260.0,22.428,0.0,1.0
2016-05-27,3.56,3.6771,3.55,3.65,15165,7120.0,7354.2,7100.0,7300.0,7.5825,0.0,1.0
2016-05-31,3.65,3.75,3.6,3.6,46840,7300.0,7500.0,7200.0,7200.0,23.42,0.0,1.0
2016-06-01,3.67,3.736,3.65,3.67,19932,7340.0,7472.0,7300.0,7340.0,9.966,0.0,1.0
2016-06-02,3.58,3.7291,3.58,3.69,16658,7160.0,7458.2,7160.0,7380.0,8.329,0.0,1.0
2016-06-03,3.56,3.7099,3.56,3.64,30177,7120.0,7419.8,7120.0,7280.0,15.0885,0.0,1.0
2016-06-06,3.62,3.67,3.54,3.62,15233,7240.0,7340.0,7080.0,7240.0,7.6165,0.0,1.0
2016-06-07,3.66,3.7,3.62,3.62,29295,7320.0,7400.0,7240.0,7240.0,14.6475,0.0,1.0
2016-06-08,4.11,4.26,3.66,3.66,184074,8220.0,8520.0,7320.0,7320.0,92.037,0.0,1.0
2016-06-09,3.72,4.1,3.65,4.1,49853,7440.0,8200.0,7300.0,8200.0,24.9265,0.0,1.0
2016-06-10,3.65,3.81,3.6,3.8,29929,7300.0,7620.0,7200.0,7600.0,14.9645,0.0,1.0
2016-06-13,3.8,3.85,3.6,3.62,27723,7600.0,7700.0,7200.0,7240.0,13.8615,0.0,1.0
2016-06-14,3.8,3.87,3.7,3.74,9209,7600.0,7740.0,7400.0,7480.0,4.6045,0.0,1.0
2016-06-15,3.75,3.8189,3.74,3.76,16275,7500.0,7637.8,7480.0,7520.0,8.1375,0.0,1.0
2016-06-16,3.72,3.74,3.63,3.74,12416,7440.0,7480.0,7260.0,7480.0,6.208,0.0,1.0
2016-06-17,3.85,3.91,3.72,3.72,25460,7700.0,7820.0,7440.0,7440.0,12.73,0.0,1.0
2016-06-20,3.86,3.96,3.86,3.8601,29641,7720.0,7920.0,7720.0,7720.2,14.8205,0.0,1.0
2016-06-21,3.9,3.9486,3.69,3.91,28000,7800.0,7897.2,7380.0,7820.0,14,0.0,1.0
2016-06-22,3.84,3.92,3.73,3.92,14248,7680.0,7840.0,7460.0,7840.0,7.124,0.0,1.0
2016-06-23,3.81,3.96,3.78,3.94,29796,7620.0,7920.0,7560.0,7880.0,14.898,0.0,1.0
2016-06-24,3.61,3.87,3.61,3.76,40838,7220.0,7740.0,7220.0,7520.0,20.419,0.0,1.0
2016-06-27,3.66,3.75,3.53,3.65,32614,7320.0,7500.0,7060.0,7300.0,16.307,0.0,1.0
2016-06-28,3.6501,3.7,3.64,3.69,17685,7300.2,7400.0,7280.0,7380.0,8.8425,0.0,1.0
2016-06-29,3.64,3.741,3.6,3.65,23652,7280.0,7482.0,7200.0,7300.0,11.826,0.0,1.0
2016-06-30,3.88,3.9479,3.64,3.64,88190,7760.0,7895.8,7280.0,7280.0,44.095,0.0,1.0
2016-07-01,3.98,4.0,3.8601,3.94,22227,7960.0,8000.0,7720.2,7880.0,11.1135,0.0,1.0
2016-07-05,3.82,3.99,3.7304,3.98,35069,7640.0,7980.0,7460.8,7960.0,17.5345,0.0,1.0
2016-07-06,3.76,3.83,3.72,3.8249,15038,7520.0,7660.0,7440.0,7649.8,7.519,0.0,1.0
2016-07-07,4.13,4.49,3.8,3.83,263350,8260.0,8980.0,7600.0,7660.0,131.675,0.0,1.0
2016-07-08,6.69,7.23,4.91,5.18,12785928,13380.0,14460.0,9820.0,10360.0,6392.964,0.0,1.0
2016-07-11,5.48,6.48,5.33,6.38,2636240,10960.0,12960.0,10660.0,12760.0,1318.12,0.0,1.0
2016-07-12,5.23,5.46,5.01,5.32,1223944,10460.0,10920.0,10020.0,10640.0,611.972,0.0,1.0
2016-07-13,5.99,6.23,5.09,5.3,2348900,11980.0,12460.0,10180.0,10600.0,1174.45,0.0,1.0
2016-07-14,5.54,6.1292,5.49,5.77,778619,11080.0,12258.4,10980.0,11540.0,389.3095,0.0,1.0
2016-07-15,5.34,5.95,5.2,5.49,1025251,10680.0,11900.0,10400.0,10980.0,512.6255,0.0,1.0
2016-07-18,5.98,7.07,5.82,6.1,5434740,11960.0,14140.0,11640.0,12200.0,2717.37,0.0,1.0
2016-07-19,5.82,5.97,5.56,5.95,557036,11640.0,11940.0,11120.0,11900.0,278.518,0.0,1.0
2016-07-20,6.11,6.34,5.66,5.87,792843,12220.0,12680.0,11320.0,11740.0,396.4215,0.0,1.0
2016-07-21,6.11,6.3235,5.96,5.97,467077,12220.0,12647.0,11920.0,11940.0,233.5385,0.0,1.0
2016-07-22,6.16,6.25,5.83,6.0,414216,12320.0,12500.0,11660.0,12000.0,207.108,0.0,1.0
2016-07-25,5.75,6.279,5.7001,6.27,379649,11500.0,12558.0,11400.2,12540.0,189.8245,0.0,1.0
2016-07-26,5.66,5.75,5.5,5.73,246525,11320.0,11500.0,11000.0,11460.0,123.2625,0.0,1.0
2016-07-27,5.61,5.74,5.46,5.59,98099,11220.0,11480.0,10920.0,11180.0,49.0495,0.0,1.0
2016-07-28,5.85,5.92,5.5996,5.61,117245,11700.0,11840.0,11199.2,11220.0,58.6225,0.0,1.0
2016-07-29,5.95,6.34,5.75,5.78,415532,11900.0,12680.0,11500.0,11560.0,207.766,0.0,1.0
2016-08-01,5.8866,5.9693,5.65,5.84,128620,11773.2,11938.6,11300.0,11680.0,64.31,0.0,1.0
2016-08-02,5.69,6.09,5.65,6.08,207129,11380.0,12180.0,11300.0,12160.0,103.5645,0.0,1.0
2016-08-03,5.63,5.81,5.502,5.61,72921,11260.0,11620.0,11004.0,11220.0,36.4605,0.0,1.0
2016-08-04,5.68,5.7,5.51,5.56,115633,11360.0,11400.0,11020.0,11120.0,57.8165,0.0,1.0
2016-08-05,5.68,5.72,5.6,5.7,104948,11360.0,11440.0,11200.0,11400.0,52.474,0.0,1.0
2016-08-08,5.17,5.25,4.8,5.17,526228,10340.0,10500.0,9600.0,10340.0,263.114,0.0,1.0
2016-08-09,5.11,5.15,4.9085,5.15,132852,10220.0,10300.0,9817.0,10300.0,66.426,0.0,1.0
2016-08-10,5.01,5.08,4.901,5.06,67988,10020.0,10160.0,9802.0,10120.0,33.994,0.0,1.0
2016-08-11,5.17,5.25,4.91,5.01,51476,10340.0,10500.0,9820.0,10020.0,25.738,0.0,1.0
2016-08-12,5.27,5.34,5.1101,5.14,93332,10540.0,10680.0,10220.2,10280.0,46.666,0.0,1.0
2016-08-15,5.515,5.7,5.32,5.35,188595,11030.0,11400.0,10640.0,10700.0,94.2975,0.0,1.0
2016-08-16,5.43,5.69,5.39,5.56,71743,10860.0,11380.0,10780.0,11120.0,35.8715,0.0,1.0
2016-08-17,5.56,5.65,5.2955,5.5306,83476,11120.0,11300.0,10591.0,11061.2,41.738,0.0,1.0
2016-08-18,6.27,6.99,5.95,6.42,2052600,12540.0,13980.0,11900.0,12840.0,1026.3,0.0,1.0
2016-08-19,6.13,6.368,6.05,6.31,313423,12260.0,12736.0,12100.0,12620.0,156.7115,0.0,1.0
2016-08-22,6.29,6.75,6.12,6.18,333465,12580.0,13500.0,12240.0,12360.0,166.7325,0.0,1.0
2016-08-23,6.41,6.68,6.3,6.3,176218,12820.0,13360.0,12600.0,12600.0,88.109,0.0,1.0
2016-08-24,6.18,6.41,6.051,6.34,98671,12360.0,12820.0,12102.0,12680.0,49.3355,0.0,1.0
2016-08-25,6.27,6.37,6.08,6.08,48719,12540.0,12740.0,12160.0,12160.0,24.3595,0.0,1.0
2016-08-26,6.09,6.3316,6.07,6.25,54114,12180.0,12663.2,12140.0,12500.0,27.057,0.0,1.0
2016-08-29,6.16,6.3042,6.09,6.1,45985,12320.0,12608.4,12180.0,12200.0,22.9925,0.0,1.0
2016-08-30,6.1,6.1892,5.56,6.09,72807,12200.0,12378.4,11120.0,12180.0,36.4035,0.0,1.0
2016-08-31,6.04,6.1803,5.8,6.05,64317,12080.0,12360.6,11600.0,12100.0,32.1585,0.0,1.0
2016-09-01,5.87,6.1196,5.7655,5.94,46846,11740.0,12239.2,11531.0,11880.0,23.423,0.0,1.0
2016-09-02,5.86,5.93,5.76,5.9,33874,11720.0,11860.0,11520.0,11800.0,16.937,0.0,1.0
2016-09-06,6.0,6.06,5.8,5.84,80839,12000.0,12120.0,11600.0,11680.0,40.4195,0.0,1.0
2016-09-07,5.89,6.0,5.77,5.93,125737,11780.0,12000.0,11540.0,11860.0,62.8685,0.0,1.0
2016-09-08,5.88,5.9799,5.75,5.8,35196,11760.0,11959.8,11500.0,11600.0,17.598,0.0,1.0
2016-09-09,5.83,6.07,5.67,5.92,150822,11660.0,12140.0,11340.0,11840.0,75.411,0.0,1.0
2016-09-12,5.56,5.7,5.5,5.7,112230,11120.0,11400.0,11000.0,11400.0,56.115,0.0,1.0
2016-09-13,5.58,5.76,5.39,5.53,49256,11160.0,11520.0,10780.0,11060.0,24.628,0.0,1.0
2016-09-14,5.31,5.7499,5.2601,5.58,69409,10620.0,11499.8,10520.2,11160.0,34.7045,0.0,1.0
2016-09-15,5.59,5.65,5.3,5.3,61107,11180.0,11300.0,10600.0,10600.0,30.5535,0.0,1.0
2016-09-16,5.69,5.7,5.43,5.54,53761,11380.0,11400.0,10860.0,11080.0,26.8805,0.0,1.0
2016-09-19,5.89,5.93,5.72,5.78,37565,11780.0,11860.0,11440.0,11560.0,18.7825,0.0,1.0
2016-09-20,5.98,6.13,5.6,6.13,71519,11960.0,12260.0,11200.0,12260.0,35.7595,0.0,1.0
2016-09-21,6.12,6.3,5.93,6.09,82230,12240.0,12600.0,11860.0,12180.0,41.115,0.0,1.0
2016-09-22,6.2,6.3,6.0601,6.24,80502,12400.0,12600.0,12120.2,12480.0,40.251,0.0,1.0
2016-09-23,6.04,6.25,5.75,6.25,37546,12080.0,12500.0,11500.0,12500.0,18.773,0.0,1.0
2016-09-26,6.03,6.28,5.96,5.96,140468,12060.0,12560.0,11920.0,11920.0,70.234,0.0,1.0
2016-09-27,5.83,6.07,5.7201,6.07,74222,11660.0,12140.0,11440.2,12140.0,37.111,0.0,1.0
2016-09-28,6.06,6.08,5.841,5.93,41645,12120.0,12160.0,11682.0,11860.0,20.8225,0.0,1.0
2016-09-29,5.88,6.1,5.86,6.07,48066,11760.0,12200.0,11720.0,12140.0,24.033,0.0,1.0
2016-09-30,5.94,6.08,5.81,5.93,63710,11880.0,12160.0,11620.0,11860.0,31.855,0.0,1.0
2016-10-03,5.81,6.0989,5.61,5.86,79258,11620.0,12197.8,11220.0,11720.0,39.629,0.0,1.0
2016-10-04,5.74,6.1,5.61,5.83,61251,11480.0,12200.0,11220.0,11660.0,30.6255,0.0,1.0
2016-10-05,5.79,5.98,5.655,5.71,68937,11580.0,11960.0,11310.0,11420.0,34.4685,0.0,1.0
2016-10-06,5.77,5.82,5.6882,5.82,14640,11540.0,11640.0,11376.4,11640.0,7.32,0.0,1.0
2016-10-07,5.66,5.85,5.63,5.71,20039,11320.0,11700.0,11260.0,11420.0,10.0195,0.0,1.0
2016-10-10,5.61,5.78,5.59,5.63,32775,11220.0,11560.0,11180.0,11260.0,16.3875,0.0,1.0
2016-10-11,5.57,5.6552,5.501,5.65,27655,11140.0,11310.4,11002.0,11300.0,13.8275,0.0,1.0
2016-10-12,5.53,5.6,5.5,5.6,30251,11060.0,11200.0,11000.0,11200.0,15.1255,0.0,1.0
2016-10-13,5.41,5.55,5.4,5.5,25523,10820.0,11100.0,10800.0,11000.0,12.7615,0.0,1.0
2016-10-14,5.67,6.1,5.55,6.0,300414,11340.0,12200.0,11100.0,12000.0,150.207,0.0,1.0
2016-10-17,5.65,5.85,5.5721,5.85,39391,11300.0,11700.0,11144.2,11700.0,19.6955,0.0,1.0
2016-10-18,5.7,5.8,5.501,5.65,25460,11400.0,11600.0,11002.0,11300.0,12.73,0.0,1.0
2016-10-19,5.657,5.8,5.5677,5.65,31193,11314.0,11600.0,11135.4,11300.0,15.5965,0.0,1.0
2016-10-20,5.65,5.74,5.6,5.6,16714,11300.0,11480.0,11200.0,11200.0,8.357,0.0,1.0
2016-10-21,5.7,5.8,5.7,5.8,20788,11400.0,11600.0,11400.0,11600.0,10.394,0.0,1.0
2016-10-24,6.4,6.45,5.8,5.85,254441,12800.0,12900.0,11600.0,11700.0,127.2205,0.0,1.0
2016-10-25,6.1,6.45,6.0169,6.4,132160,12200.0,12900.0,12033.8,12800.0,66.08,0.0,1.0
2016-10-26,6.1,6.2499,6.0,6.1,47925,12200.0,12499.8,12000.0,12200.0,23.9625,0.0,1.0
2016-10-27,5.85,6.15,5.85,6.1,96072,11700.0,12300.0,11700.0,12200.0,48.036,0.0,1.0
2016-10-28,5.6,6.05,5.6,5.85,78881,11200.0,12100.0,11200.0,11700.0,39.4405,0.0,1.0
2016-10-31,5.6001,5.7,5.6,5.6,25873,11200.2,11400.0,11200.0,11200.0,12.9365,0.0,1.0
2016-11-01,5.5,5.759,5.5,5.7,31234,11000.0,11518.0,11000.0,11400.0,15.617,0.0,1.0
2016-11-02,5.5,5.6,5.5,5.6,23749,11000.0,11200.0,11000.0,11200.0,11.8745,0.0,1.0
2016-11-03,5.45,5.6,5.3,5.54,66678,10900.0,11200.0,10600.0,11080.0,33.339,0.0,1.0
2016-11-04,5.05,5.45,5.0,5.4,94433,10100.0,10900.0,10000.0,10800.0,47.2165,0.0,1.0
2016-11-07,4.8,5.2999,4.8,5.2,78491,9600.0,10599.8,9600.0,10400.0,39.2455,0.0,1.0
2016-11-08,5.0,5.0,4.8,4.8,41551,10000.0,10000.0,9600.0,9600.0,20.7755,0.0,1.0
2016-11-09,4.9,5.1,4.8048,5.0,50425,9800.0,10200.0,9609.6,10000.0,25.2125,0.0,1.0
2016-11-10,5.15,5.25,4.85,4.85,88505,10300.0,10500.0,9700.0,9700.0,44.2525,0.0,1.0
2016-11-11,5.35,5.55,4.9,5.2,107723,10700.0,11100.0,9800.0,10400.0,53.8615,0.0,1.0
2016-11-14,5.6,5.6231,5.35,5.45,43643,11200.0,11246.2,10700.0,10900.0,21.8215,0.0,1.0
2016-11-15,5.5,5.55,5.29,5.55,64124,11000.0,11100.0,10580.0,11100.0,32.062,0.0,1.0
2016-11-16,5.1,5.5,5.1,5.4,40565,10200.0,11000.0,10200.0,10800.0,20.2825,0.0,1.0
2016-11-17,5.15,5.3,5.15,5.25,20868,10300.0,10600.0,10300.0,10500.0,10.434,0.0,1.0
2016-11-18,5.0,5.2,4.9,5.2,70346,10000.0,10400.0,9800.0,10400.0,35.173,0.0,1.0
2016-11-21,5.1,5.25,5.0,5.05,42526,10200.0,10500.0,10000.0,10100.0,21.263,0.0,1.0
2016-11-22,5.1,5.2,4.95,5.2,34729,10200.0,10400.0,9900.0,10400.0,17.3645,0.0,1.0
2016-11-23,5.05,5.1398,4.9,5.05,49774,10100.0,10279.6,9800.0,10100.0,24.887,0.0,1.0
2016-11-25,5.099,5.099,5.0,5.099,9480,10198.0,10198.0,10000.0,10198.0,4.74,0.0,1.0
2016-11-28,5.05,5.15,5.0,5.0,13480,10100.0,10300.0,10000.0,10000.0,6.74,0.0,1.0
2016-11-29,5.025,5.051,4.9,5.0,28622,10050.0,10102.0,9800.0,10000.0,14.311,0.0,1.0
2016-11-30,4.95,5.05,4.95,5.05,42406,9900.0,10100.0,9900.0,10100.0,21.203,0.0,1.0
2016-12-01,5.0,5.02,4.85,4.95,57139,10000.0,10040.0,9700.0,9900.0,28.5695,0.0,1.0
2016-12-02,4.8,5.0931,4.8,5.05,43112,9600.0,10186.2,9600.0,10100.0,21.556,0.0,1.0
2016-12-05,5.1,5.1,4.8,4.8,38064,10200.0,10200.0,9600.0,9600.0,19.032,0.0,1.0
2016-12-06,5.0,5.05,4.85,5.05,33465,10000.0,10100.0,9700.0,10100.0,16.7325,0.0,1.0
2016-12-07,4.95,5.05,4.9,5.05,18122,9900.0,10100.0,9800.0,10100.0,9.061,0.0,1.0
2016-12-08,4.8,4.95,4.8,4.95,38444,9600.0,9900.0,9600.0,9900.0,19.222,0.0,1.0
2016-12-09,4.775,4.85,4.75,4.85,30543,9550.0,9700.0,9500.0,9700.0,15.2715,0.0,1.0
2016-12-12,4.45,4.8,4.45,4.8,66003,8900.0,9600.0,8900.0,9600.0,33.0015,0.0,1.0
2016-12-13,4.55,4.6,4.5,4.5,18760,9100.0,9200.0,9000.0,9000.0,9.38,0.0,1.0
2016-12-14,4.2,4.52,4.2,4.5068,66303,8400.0,9040.0,8400.0,9013.6,33.1515,0.0,1.0
2016-12-15,4.25,4.4,4.2,4.2,26661,8500.0,8800.0,8400.0,8400.0,13.3305,0.0,1.0
2016-12-16,4.4,4.45,4.25,4.25,30724,8800.0,8900.0,8500.0,8500.0,15.362,0.0,1.0
2016-12-19,4.4,4.4925,4.35,4.35,50256,8800.0,8985.0,8700.0,8700.0,25.128,0.0,1.0
2016-12-20,4.25,4.4,4.05,4.4,64294,8500.0,8800.0,8100.0,8800.0,32.147,0.0,1.0
2016-12-21,4.3,4.55,4.1711,4.25,45365,8600.0,9100.0,8342.2,8500.0,22.6825,0.0,1.0
2016-12-22,4.15,4.3499,4.1,4.2,33036,8300.0,8699.8,8200.0,8400.0,16.518,0.0,1.0
2016-12-23,4.3,4.399,4.1,4.1,66899,8600.0,8798.0,8200.0,8200.0,33.4495,0.0,1.0
2016-12-27,4.4,4.55,4.25,4.3,55967,8800.0,9100.0,8500.0,8600.0,27.9835,0.0,1.0
2016-12-28,4.3,4.45,4.3,4.35,24798,8600.0,8900.0,8600.0,8700.0,12.399,0.0,1.0
2016-12-29,4.15,4.339,4.15,4.3,63614,8300.0,8678.0,8300.0,8600.0,31.807,0.0,1.0
2016-12-30,4.2,4.236,4.15,4.15,59334,8400.0,8472.0,8300.0,8300.0,29.667,0.0,1.0
2017-01-03,4.2,4.25,3.7501,4.25,144126,8400.0,8500.0,7500.2,8500.0,72.063,0.0,1.0
2017-01-04,4.1,4.25,4.0,4.25,42430,8200.0,8500.0,8000.0,8500.0,21.215,0.0,1.0
2017-01-05,4.25,4.25,4.08,4.1,56822,8500.0,8500.0,8160.0,8200.0,28.411,0.0,1.0
2017-01-06,4.15,4.225,4.15,4.15,11468,8300.0,8450.0,8300.0,8300.0,5.734,0.0,1.0
2017-01-09,4.2,4.2,4.05,4.2,25681,8400.0,8400.0,8100.0,8400.0,12.8405,0.0,1.0
2017-01-10,4.1596,4.2,4.125,4.1557,6867,8319.2,8400.0,8250.0,8311.4,3.4335,0.0,1.0
2017-01-11,4.35,4.35,4.1123,4.2,147382,8700.0,8700.0,8224.6,8400.0,73.691,0.0,1.0
2017-01-12,4.1,4.35,4.05,4.35,40641,8200.0,8700.0,8100.0,8700.0,20.3205,0.0,1.0
2017-01-13,4.1,4.2,4.1,4.2,31993,8200.0,8400.0,8200.0,8400.0,15.9965,0.0,1.0
2017-01-17,4.25,4.35,4.15,4.25,77032,8500.0,8700.0,8300.0,8500.0,38.516,0.0,1.0
2017-01-18,4.225,4.3,4.2,4.3,10741,8450.0,8600.0,8400.0,8600.0,5.3705,0.0,1.0
2017-01-19,4.7,4.8,4.25,4.25,334078,9400.0,9600.0,8500.0,8500.0,167.039,0.0,1.0
2017-01-20,5.15,5.35,4.8,4.8,336056,10300.0,10700.0,9600.0,9600.0,168.028,0.0,1.0
2017-01-23,5.1,5.2912,4.757,5.2,146446,10200.0,10582.4,9514.0,10400.0,73.223,0.0,1.0
2017-01-24,5.0,5.2,4.9,5.15,59174,10000.0,10400.0,9800.0,10300.0,29.587,0.0,1.0
2017-01-25,4.9,5.0,4.8,5.0,41174,9800.0,10000.0,9600.0,10000.0,20.587,0.0,1.0
2017-01-26,4.6,4.95,4.6,4.9,46834,9200.0,9900.0,9200.0,9800.0,23.417,0.0,1.0
2017-01-27,4.7,4.85,4.6,4.6,26527,9400.0,9700.0,9200.0,9200.0,13.2635,0.0,1.0
2017-01-30,5.75,6.0,5.0,5.0,923781,11500.0,12000.0,10000.0,10000.0,461.8905,0.0,1.0
2017-01-31,5.45,5.8,5.4,5.8,226049,10900.0,11600.0,10800.0,11600.0,113.0245,0.0,1.0
2017-02-01,5.15,5.6838,5.05,5.4,196801,10300.0,11367.6,10100.0,10800.0,98.4005,0.0,1.0
2017-02-02,5.05,5.3,5.05,5.2,78323,10100.0,10600.0,10100.0,10400.0,39.1615,0.0,1.0
2017-02-03,5.1,5.2,5.0,5.0,28545,10200.0,10400.0,10000.0,10000.0,14.2725,0.0,1.0
2017-02-06,4.9,5.1001,4.9,5.1,64576,9800.0,10200.2,9800.0,10200.0,32.288,0.0,1.0
2017-02-07,4.6,4.9999,4.55,4.9,91657,9200.0,9999.8,9100.0,9800.0,45.8285,0.0,1.0
2017-02-08,4.85,4.8748,4.6,4.7,51468,9700.0,9749.6,9200.0,9400.0,25.734,0.0,1.0
2017-02-09,4.95,5.0,4.75,4.7748,53435,9900.0,10000.0,9500.0,9549.6,26.7175,0.0,1.0
2017-02-10,4.8,5.0,4.75,5.0,49508,9600.0,10000.0,9500.0,10000.0,24.754,0.0,1.0
2017-02-13,4.75,4.95,4.65,4.95,53321,9500.0,9900.0,9300.0,9900.0,26.6605,0.0,1.0
2017-02-14,4.6,4.7345,4.45,4.7,141456,9200.0,9469.0,8900.0,9400.0,70.728,0.0,1.0
2017-02-15,4.65,4.65,4.4,4.6,89104,9300.0,9300.0,8800.0,9200.0,44.552,0.0,1.0
2017-02-16,4.8,4.875,4.6,4.6,55984,9600.0,9750.0,9200.0,9200.0,27.992,0.0,1.0
2017-02-17,4.7,4.8478,4.6,4.7,32150,9400.0,9695.6,9200.0,9400.0,16.075,0.0,1.0
2017-02-21,4.85,4.9,4.6,4.65,76771,9700.0,9800.0,9200.0,9300.0,38.3855,0.0,1.0
2017-02-22,4.8,5.0,4.6,4.75,71464,9600.0,10000.0,9200.0,9500.0,35.732,0.0,1.0
2017-02-23,4.8,4.8,4.6653,4.7,27816,9600.0,9600.0,9330.6,9400.0,13.908,0.0,1.0
2017-02-24,4.65,4.9392,4.65,4.881,31315,9300.0,9878.4,9300.0,9762.0,15.6575,0.0,1.0
2017-02-27,4.75,4.9,4.65,4.9,22072,9500.0,9800.0,9300.0,9800.0,11.036,0.0,1.0
2017-02-28,4.65,4.8253,4.65,4.75,35855,9300.0,9650.6,9300.0,9500.0,17.9275,0.0,1.0
2017-03-01,4.75,4.8,4.65,4.75,44155,9500.0,9600.0,9300.0,9500.0,22.0775,0.0,1.0
2017-03-02,4.7,4.75,4.55,4.6,60072,9400.0,9500.0,9100.0,9200.0,30.036,0.0,1.0
2017-03-03,4.65,4.7,4.6,4.6,24668,9300.0,9400.0,9200.0,9200.0,12.334,0.0,1.0
2017-03-06,4.65,4.7,4.6,4.7,37510,9300.0,9400.0,9200.0,9400.0,18.755,0.0,1.0
2017-03-07,4.475,4.8,4.45,4.8,63335,8950.0,9600.0,8900.0,9600.0,31.6675,0.0,1.0
2017-03-08,4.4,4.55,4.4,4.45,52451,8800.0,9100.0,8800.0,8900.0,26.2255,0.0,1.0
2017-03-09,4.45,4.55,4.35,4.45,49287,8900.0,9100.0,8700.0,8900.0,24.6435,0.0,1.0
2017-03-10,4.3,4.4,4.3,4.4,70906,8600.0,8800.0,8600.0,8800.0,35.453,0.0,1.0
2017-03-13,4.4,4.45,4.15,4.45,33056,8800.0,8900.0,8300.0,8900.0,16.528,0.0,1.0
2017-03-14,4.25,4.4,4.25,4.3,22073,8500.0,8800.0,8500.0,8600.0,11.0365,0.0,1.0
2017-03-15,4.2,4.35,4.15,4.35,58948,8400.0,8700.0,8300.0,8700.0,29.474,0.0,1.0
2017-03-16,4.15,4.3,4.1,4.3,28680,8300.0,8600.0,8200.0,8600.0,14.34,0.0,1.0
2017-03-17,4.2,4.2999,4.1,4.2,46047,8400.0,8599.8,8200.0,8400.0,23.0235,0.0,1.0
2017-03-20,4.1,4.3,4.1,4.25,70902,8200.0,8600.0,8200.0,8500.0,35.451,0.0,1.0
2017-03-21,4.0,4.1743,3.9,4.1,77595,8000.0,8348.6,7800.0,8200.0,38.7975,0.0,1.0
2017-03-22,4.05,4.25,3.85,3.9,66265,8100.0,8500.0,7700.0,7800.0,33.1325,0.0,1.0
2017-03-23,4.13,4.2,4.1,4.15,10889,8260.0,8400.0,8200.0,8300.0,5.4445,0.0,1.0
2017-03-24,4.11,4.25,4.0459,4.15,23663,8220.0,8500.0,8091.8,8300.0,11.8315,0.0,1.0
2017-03-27,4.6,4.7,4.15,4.15,158985,9200.0,9400.0,8300.0,8300.0,79.4925,0.0,1.0
2017-03-28,4.2,4.4,3.9,4.0,201933,8400.0,8800.0,7800.0,8000.0,100.9665,0.0,1.0
2017-03-29,4.2,4.3,4.1,4.1,45010,8400.0,8600.0,8200.0,8200.0,22.505,0.0,1.0
2017-03-30,4.25,4.25,4.1576,4.1576,47350,8500.0,8500.0,8315.2,8315.2,23.675,0.0,1.0
2017-03-31,4.3,4.3,4.15,4.15,34856,8600.0,8600.0,8300.0,8300.0,17.428,0.0,1.0
2017-04-03,4.25,4.3,4.25,4.25,33022,8500.0,8600.0,8500.0,8500.0,16.511,0.0,1.0
2017-04-04,4.25,4.3001,4.1,4.1,31463,8500.0,8600.2,8200.0,8200.0,15.7315,0.0,1.0
2017-04-05,4.2,4.45,4.1,4.2,186248,8400.0,8900.0,8200.0,8400.0,93.124,0.0,1.0
2017-04-06,4.0,4.2499,3.95,4.1,105915,8000.0,8499.8,7900.0,8200.0,52.9575,0.0,1.0
2017-04-07,3.95,4.1,3.95,4.0,87638,7900.0,8200.0,7900.0,8000.0,43.819,0.0,1.0
2017-04-10,3.85,3.975,3.85,3.9,26645,7700.0,7950.0,7700.0,7800.0,13.3225,0.0,1.0
2017-04-11,3.95,4.05,3.85,3.9,40547,7900.0,8100.0,7700.0,7800.0,20.2735,0.0,1.0
2017-04-12,3.925,4.1,3.9,4.0451,20837,7850.0,8200.0,7800.0,8090.2,10.4185,0.0,1.0
2017-04-13,3.85,4.0,3.85,3.9,52283,7700.0,8000.0,7700.0,7800.0,26.1415,0.0,1.0
2017-04-17,3.9,4.0,3.9,3.9,23954,7800.0,8000.0,7800.0,7800.0,11.977,0.0,1.0
2017-04-18,4.05,4.149,3.9,3.95,23641,8100.0,8298.0,7800.0,7900.0,11.8205,0.0,1.0
2017-04-19,4.05,4.1,4.0,4.0,11314,8100.0,8200.0,8000.0,8000.0,5.657,0.0,1.0
2017-04-20,4.05,4.1,3.85,4.1,38035,8100.0,8200.0,7700.0,8200.0,19.0175,0.0,1.0
2017-04-21,4.095,4.1,3.95,4.0,13279,8190.0,8200.0,7900.0,8000.0,6.6395,0.0,1.0
2017-04-24,4.1,4.15,4.05,4.1,20785,8200.0,8300.0,8100.0,8200.0,10.3925,0.0,1.0
2017-04-25,4.0,4.2,4.0,4.1,40524,8000.0,8400.0,8000.0,8200.0,20.262,0.0,1.0
2017-04-26,4.25,4.25,4.081,4.1,39776,8500.0,8500.0,8162.0,8200.0,19.888,0.0,1.0
2017-04-27,4.25,4.5,4.2,4.5,42685,8500.0,9000.0,8400.0,9000.0,21.3425,0.0,1.0
2017-04-28,4.2,4.2,4.0,4.2,11886,8400.0,8400.0,8000.0,8400.0,5.943,0.0,1.0
2017-05-01,4.15,4.1595,4.1,4.15,10262,8300.0,8319.0,8200.0,8300.0,5.131,0.0,1.0
2017-05-02,4.15,4.3,4.1,4.15,15146,8300.0,8600.0,8200.0,8300.0,7.573,0.0,1.0
2017-05-03,4.05,4.2,4.05,4.15,17792,8100.0,8400.0,8100.0,8300.0,8.896,0.0,1.0
2017-05-04,4.0005,4.1,3.975,4.1,33094,8001.0,8200.0,7950.0,8200.0,16.547,0.0,1.0
2017-05-05,4.05,4.0818,3.95,4.0,13995,8100.0,8163.6,7900.0,8000.0,6.9975,0.0,1.0
2017-05-08,4.0,4.1,4.0,4.0752,10048,8000.0,8200.0,8000.0,8150.4,5.024,0.0,1.0
2017-05-09,4.0,4.1,4.0,4.05,24617,8000.0,8200.0,8000.0,8100.0,12.3085,0.0,1.0
2017-05-10,4.1,4.1,4.0,4.05,17356,8200.0,8200.0,8000.0,8100.0,8.678,0.0,1.0
2017-05-11,4.05,4.15,4.0,4.075,20565,8100.0,8300.0,8000.0,8150.0,10.2825,0.0,1.0
2017-05-12,4.15,4.15,4.0,4.05,35048,8300.0,8300.0,8000.0,8100.0,17.524,0.0,1.0
2017-05-15,4.0,4.15,3.9,4.15,78298,8000.0,8300.0,7800.0,8300.0,39.149,0.0,1.0
2017-05-16,4.26,4.7,3.8,4.0,745478,8520.0,9400.0,7600.0,8000.0,372.739,0.0,1.0
2017-05-17,3.9,4.15,3.85,4.0,180622,7800.0,8300.0,7700.0,8000.0,90.311,0.0,1.0
2017-05-18,3.9,3.95,3.85,3.95,38187,7800.0,7900.0,7700.0,7900.0,19.0935,0.0,1.0
2017-05-19,3.85,4.0247,3.75,3.85,63896,7700.0,8049.4,7500.0,7700.0,31.948,0.0,1.0
2017-05-22,3.7,3.9,3.6,3.75,127453,7400.0,7800.0,7200.0,7500.0,63.7265,0.0,1.0
2017-05-23,3.65,3.8,3.65,3.75,57927,7300.0,7600.0,7300.0,7500.0,28.9635,0.0,1.0
2017-05-24,3.75,3.8,3.65,3.65,62428,7500.0,7600.0,7300.0,7300.0,31.214,0.0,1.0
2017-05-25,3.75,3.8,3.65,3.75,51596,7500.0,7600.0,7300.0,7500.0,25.798,0.0,1.0
2017-05-26,3.65,3.75,3.65,3.7,45319,7300.0,7500.0,7300.0,7400.0,22.6595,0.0,1.0
2017-05-30,3.6464,3.7,3.6,3.65,45460,7292.8,7400.0,7200.0,7300.0,22.73,0.0,1.0
2017-05-31,3.7,3.702,3.6,3.65,29746,7400.0,7404.0,7200.0,7300.0,14.873,0.0,1.0
2017-06-01,3.7,3.85,3.688,3.75,50040,7400.0,7700.0,7376.0,7500.0,25.02,0.0,1.0
2017-06-02,3.7,3.85,3.65,3.7501,19850,7400.0,7700.0,7300.0,7500.2,9.925,0.0,1.0
2017-06-05,3.75,3.8,3.7,3.75,7593,7500.0,7600.0,7400.0,7500.0,3.7965,0.0,1.0
2017-06-06,3.9,3.95,3.7,3.75,46454,7800.0,7900.0,7400.0,7500.0,23.227,0.0,1.0
2017-06-07,3.8465,4.0,3.7,3.95,37767,7693.0,8000.0,7400.0,7900.0,18.8835,0.0,1.0
2017-06-08,3.8,3.85,3.7501,3.8,4313,7600.0,7700.0,7500.2,7600.0,2.1565,0.0,1.0
2017-06-09,3.8,3.9116,3.8,3.9,29849,7600.0,7823.2,7600.0,7800.0,14.9245,0.0,1.0
2017-06-12,3.7,3.93,3.7,3.85,25436,7400.0,7860.0,7400.0,7700.0,12.718,0.0,1.0
2017-06-13,3.85,3.95,3.7,3.85,21975,7700.0,7900.0,7400.0,7700.0,10.9875,0.0,1.0
2017-06-14,3.85,3.85,3.75,3.85,13050,7700.0,7700.0,7500.0,7700.0,6.525,0.0,1.0
2017-06-15,3.85,3.9,3.75,3.9,15584,7700.0,7800.0,7500.0,7800.0,7.792,0.0,1.0
2017-06-16,3.85,3.85,3.7548,3.8,16952,7700.0,7700.0,7509.6,7600.0,8.476,0.0,1.0
2017-06-19,3.9,3.9,3.75,3.8,29308,7800.0,7800.0,7500.0,7600.0,14.654,0.0,1.0
2017-06-20,3.75,3.917,3.75,3.85,32609,7500.0,7834.0,7500.0,7700.0,16.3045,0.0,1.0
2017-06-21,3.75,3.8,3.75,3.75,14859,7500.0,7600.0,7500.0,7500.0,7.4295,0.0,1.0
2017-06-22,3.6118,3.8,3.6,3.75,32421,7223.6,7600.0,7200.0,7500.0,16.2105,0.0,1.0
2017-06-23,3.45,3.6999,3.45,3.6,71890,6900.0,7399.8,6900.0,7200.0,35.945,0.0,1.0
2017-06-26,3.35,3.5108,3.25,3.5,86967,6700.0,7021.6,6500.0,7000.0,43.4835,0.0,1.0
2017-06-27,3.025,3.35,2.95,3.35,177138,6050.0,6700.0,5900.0,6700.0,88.569,0.0,1.0
2017-06-28,3.15,3.2,3.0,3.0,67011,6300.0,6400.0,6000.0,6000.0,33.5055,0.0,1.0
2017-06-29,3.1999,3.25,3.15,3.15,18057,6399.8,6500.0,6300.0,6300.0,9.0285,0.0,1.0
2017-06-30,3.1,3.2,3.0,3.15,33758,6200.0,6400.0,6000.0,6300.0,16.879,0.0,1.0
2017-07-03,3.15,3.2,3.1,3.1,15910,6300.0,6400.0,6200.0,6200.0,7.955,0.0,1.0
2017-07-05,3.1,3.2,3.1,3.15,22398,6200.0,6400.0,6200.0,6300.0,11.199,0.0,1.0
2017-07-06,3.25,3.25,3.1,3.1,40886,6500.0,6500.0,6200.0,6200.0,20.443,0.0,1.0
2017-07-07,4.2,4.95,4.05,4.8,3519848,8400.0,9900.0,8100.0,9600.0,1759.924,0.0,1.0
2017-07-10,3.85,4.2,3.65,4.05,395985,7700.0,8400.0,7300.0,8100.0,197.9925,0.0,1.0
2017-07-11,4.05,4.1,3.8,3.8,186244,8100.0,8200.0,7600.0,7600.0,93.122,0.0,1.0
2017-07-12,3.9,4.1,3.75,4.1,84594,7800.0,8200.0,7500.0,8200.0,42.297,0.0,1.0
2017-07-13,3.8,3.9001,3.65,3.9,38341,7600.0,7800.2,7300.0,7800.0,19.1705,0.0,1.0
2017-07-14,3.7,3.9,3.7,3.9,47117,7400.0,7800.0,7400.0,7800.0,23.5585,0.0,1.0
2017-07-17,3.6,3.8,3.6,3.8,69409,7200.0,7600.0,7200.0,7600.0,34.7045,0.0,1.0
2017-07-18,3.6,3.7,3.5,3.7,78067,7200.0,7400.0,7000.0,7400.0,39.0335,0.0,1.0
2017-07-19,3.5,3.55,3.45,3.55,29004,7000.0,7100.0,6900.0,7100.0,14.502,0.0,1.0
2017-07-20,3.5,3.5375,3.45,3.45,25646,7000.0,7075.0,6900.0,6900.0,12.823,0.0,1.0
2017-07-21,3.45,3.5,3.35,3.45,19251,6900.0,7000.0,6700.0,6900.0,9.6255,0.0,1.0
2017-07-24,3.6,3.65,3.45,3.4836,48670,7200.0,7300.0,6900.0,6967.2,24.335,0.0,1.0
2017-07-25,3.6,3.65,3.5,3.6,14623,7200.0,7300.0,7000.0,7200.0,7.3115,0.0,1.0
2017-07-26,3.75,3.8,3.6108,3.65,53812,7500.0,7600.0,7221.6,7300.0,26.906,0.0,1.0
2017-07-27,3.6,3.8,3.55,3.7,26791,7200.0,7600.0,7100.0,7400.0,13.3955,0.0,1.0
2017-07-28,3.55,3.6,3.5,3.6,21516,7100.0,7200.0,7000.0,7200.0,10.758,0.0,1.0
2017-07-31,3.45,3.5537,3.45,3.55,20945,6900.0,7107.4,6900.0,7100.0,10.4725,0.0,1.0
2017-08-01,3.5501,3.611,3.5,3.5,7600,7100.2,7222.0,7000.0,7000.0,3.8,0.0,1.0
2017-08-02,3.5,3.6003,3.4,3.56,40724,7000.0,7200.6,6800.0,7120.0,20.362,0.0,1.0
2017-08-03,3.649,3.9,3.45,3.55,211355,7298.0,7800.0,6900.0,7100.0,105.6775,0.0,1.0
2017-08-04,3.45,3.55,3.4,3.4,53028,6900.0,7100.0,6800.0,6800.0,26.514,0.0,1.0
2017-08-07,3.4,3.7,3.4,3.45,91186,6800.0,7400.0,6800.0,6900.0,45.593,0.0,1.0
2017-08-08,3.35,3.5,3.35,3.4,32971,6700.0,7000.0,6700.0,6800.0,16.4855,0.0,1.0
2017-08-09,3.2,3.4,3.15,3.35,35564,6400.0,6800.0,6300.0,6700.0,17.782,0.0,1.0
2017-08-10,3.15,3.25,3.15,3.25,31367,6300.0,6500.0,6300.0,6500.0,15.6835,0.0,1.0
2017-08-11,2.95,3.1934,2.9,3.15,62345,5900.0,6386.8,5800.0,6300.0,31.1725,0.0,1.0
2017-08-14,3.05,3.15,2.95,3.0,67139,6100.0,6300.0,5900.0,6000.0,33.5695,0.0,1.0
2017-08-15,3.0,3.0303,2.7,2.7,110176,6000.0,6060.6,5400.0,5400.0,55.088,0.0,1.0
2017-08-16,3.35,3.35,3.0712,3.15,92293,6700.0,6700.0,6142.4,6300.0,46.1465,0.0,1.0
2017-08-17,3.4,3.483,3.1,3.35,38446,6800.0,6966.0,6200.0,6700.0,19.223,0.0,1.0
2017-08-18,3.35,3.4939,3.25,3.45,51382,6700.0,6987.8,6500.0,6900.0,25.691,0.0,1.0
2017-08-21,3.0,3.15,2.8028,3.15,286379,6000.0,6300.0,5605.6,6300.0,143.1895,0.0,1.0
2017-08-22,3.0,3.05,2.9,3.05,66428,6000.0,6100.0,5800.0,6100.0,33.214,0.0,1.0
2017-08-23,3.0,3.0,2.85,3.0,142823,6000.0,6000.0,5700.0,6000.0,71.4115,0.0,1.0
2017-08-24,2.95,3.0,2.85,3.0,21299,5900.0,6000.0,5700.0,6000.0,10.6495,0.0,1.0
2017-08-25,2.95,2.99,2.85,2.95,25592,5900.0,5980.0,5700.0,5900.0,12.796,0.0,1.0
2017-08-28,2.85,3.0,2.85,2.95,42816,5700.0,6000.0,5700.0,5900.0,21.408,0.0,1.0
2017-08-29,2.85,2.9,2.85,2.85,17557,5700.0,5800.0,5700.0,5700.0,8.7785,0.0,1.0
2017-08-30,2.9,2.95,2.8501,2.9,20030,5800.0,5900.0,5700.2,5800.0,10.015,0.0,1.0
2017-08-31,2.85,2.95,2.85,2.9,24066,5700.0,5900.0,5700.0,5800.0,12.033,0.0,1.0
2017-09-01,2.9,2.949,2.85,2.85,17767,5800.0,5898.0,5700.0,5700.0,8.8835,0.0,1.0
2017-09-05,2.85,2.9044,2.85,2.9,12219,5700.0,5808.8,5700.0,5800.0,6.1095,0.0,1.0
2017-09-06,2.85,2.9,2.85,2.9,8871,5700.0,5800.0,5700.0,5800.0,4.4355,0.0,1.0
2017-09-07,2.8,2.875,2.8,2.85,33714,5600.0,5750.0,5600.0,5700.0,16.857,0.0,1.0
2017-09-08,2.8,2.885,2.8,2.85,13587,5600.0,5770.0,5600.0,5700.0,6.7935,0.0,1.0
2017-09-11,2.825,2.9,2.8,2.8,29819,5650.0,5800.0,5600.0,5600.0,14.9095,0.0,1.0
2017-09-12,2.9,2.9,2.8,2.8,23585,5800.0,5800.0,5600.0,5600.0,11.7925,0.0,1.0
2017-09-13,2.9,2.95,2.85,2.85,36199,5800.0,5900.0,5700.0,5700.0,18.0995,0.0,1.0
2017-09-14,2.85,3.04,2.85,2.9071,85993,5700.0,6080.0,5700.0,5814.2,42.9965,0.0,1.0
2017-09-15,2.9,2.9,2.8,2.85,40648,5800.0,5800.0,5600.0,5700.0,20.324,0.0,1.0
2017-09-18,2.9,2.934,2.8,2.9,16791,5800.0,5868.0,5600.0,5800.0,8.3955,0.0,1.0
2017-09-19,2.8,2.9,2.8,2.85,17470,5600.0,5800.0,5600.0,5700.0,8.735,0.0,1.0
2017-09-20,2.75,2.85,2.75,2.8,41346,5500.0,5700.0,5500.0,5600.0,20.673,0.0,1.0
2017-09-21,2.7,2.7583,2.7,2.75,27685,5400.0,5516.6,5400.0,5500.0,13.8425,0.0,1.0
2017-09-22,2.7,2.75,2.7,2.75,34411,5400.0,5500.0,5400.0,5500.0,17.2055,0.0,1.0
2017-09-25,2.6,2.75,2.6,2.7,59645,5200.0,5500.0,5200.0,5400.0,29.8225,0.0,1.0
2017-09-26,2.65,2.6919,2.6,2.6,59537,5300.0,5383.8,5200.0,5200.0,29.7685,0.0,1.0
2017-09-27,2.5501,2.65,2.55,2.65,71683,5100.2,5300.0,5100.0,5300.0,35.8415,0.0,1.0
2017-09-28,2.6,2.65,2.55,2.55,32226,5200.0,5300.0,5100.0,5100.0,16.113,0.0,1.0
2017-09-29,2.4,2.6,2.15,2.6,91827,4800.0,5200.0,4300.0,5200.0,45.9135,0.0,1.0
2017-10-02,2.4,2.4942,2.4,2.4,42736,4800.0,4988.4,4800.0,4800.0,21.368,0.0,1.0
2017-10-03,2.425,2.4942,2.4,2.45,21164,4850.0,4988.4,4800.0,4900.0,10.582,0.0,1.0
2017-10-04,2.4,2.45,2.4,2.4001,49668,4800.0,4900.0,4800.0,4800.2,24.834,0.0,1.0
2017-10-05,2.4,2.45,2.4,2.4,19393,4800.0,4900.0,4800.0,4800.0,9.6965,0.0,1.0
2017-10-06,2.45,2.5,2.3,2.35,67802,4900.0,5000.0,4600.0,4700.0,33.901,0.0,1.0
2017-10-09,2.35,2.4,2.35,2.4,17103,4700.0,4800.0,4700.0,4800.0,8.5515,0.0,1.0
2017-10-10,2.3,2.4,2.3,2.4,26552,4600.0,4800.0,4600.0,4800.0,13.276,0.0,1.0
2017-10-11,2.3,2.35,2.3,2.3,18900,4600.0,4700.0,4600.0,4600.0,9.45,0.0,1.0
2017-10-12,2.35,2.4,2.3,2.3,20246,4700.0,4800.0,4600.0,4600.0,10.123,0.0,1.0
2017-10-13,2.35,2.4,2.35,2.35,31189,4700.0,4800.0,4700.0,4700.0,15.5945,0.0,1.0
2017-10-16,2.25,2.4,2.25,2.35,56739,4500.0,4800.0,4500.0,4700.0,28.3695,0.0,1.0
2017-10-17,2.2,2.3,2.2,2.25,54204,4400.0,4600.0,4400.0,4500.0,27.102,0.0,1.0
2017-10-18,2.2,2.3092,2.2,2.2,72008,4400.0,4618.4,4400.0,4400.0,36.004,0.0,1.0
2017-10-19,2.2,2.25,2.2,2.2,17456,4400.0,4500.0,4400.0,4400.0,8.728,0.0,1.0
2017-10-20,2.65,3.5,2.6,3.05,5525168,5300.0,7000.0,5200.0,6100.0,2762.584,0.0,1.0
2017-10-23,2.35,2.7,2.25,2.65,456395,4700.0,5400.0,4500.0,5300.0,228.1975,0.0,1.0
2017-10-24,2.25,2.35,2.2,2.35,172641,4500.0,4700.0,4400.0,4700.0,86.3205,0.0,1.0
2017-10-25,1.95,2.2,1.95,2.2,302859,3900.0,4400.0,3900.0,4400.0,151.4295,0.0,1.0
2017-10-26,2.0,2.15,1.95,2.15,170057,4000.0,4300.0,3900.0,4300.0,85.0285,0.0,1.0
2017-10-27,1.9,2.05,1.85,2.05,166855,3800.0,4100.0,3700.0,4100.0,83.4275,0.0,1.0
2017-10-30,1.85,1.9237,1.8,1.9,116530,3700.0,3847.4,3600.0,3800.0,58.265,0.0,1.0
2017-10-31,1.825,1.9,1.75,1.85,130120,3650.0,3800.0,3500.0,3700.0,65.06,0.0,1.0
2017-11-01,1.875,1.9,1.8,1.8,52326,3750.0,3800.0,3600.0,3600.0,26.163,0.0,1.0
2017-11-02,1.75,1.85,1.75,1.85,95769,3500.0,3700.0,3500.0,3700.0,47.8845,0.0,1.0
2017-11-03,1.75,1.8,1.7,1.75,65569,3500.0,3600.0,3400.0,3500.0,32.7845,0.0,1.0
2017-11-06,1.841,1.85,1.751,1.85,65760,3682.0,3700.0,3502.0,3700.0,32.88,0.0,1.0
2017-11-07,1.8,1.85,1.7,1.7,135745,3600.0,3700.0,3400.0,3400.0,67.8725,0.0,1.0
2017-11-08,2.25,2.7,2.0,2.15,1325559,4500.0,5400.0,4000.0,4300.0,662.7795,0.0,1.0
2017-11-09,2.3,2.4,2.15,2.15,202756,4600.0,4800.0,4300.0,4300.0,101.378,0.0,1.0
2017-11-10,2.25,2.4,2.15,2.25,110758,4500.0,4800.0,4300.0,4500.0,55.379,0.0,1.0
2017-11-13,2.125,2.3,2.1,2.3,140022,4250.0,4600.0,4200.0,4600.0,70.011,0.0,1.0
2017-11-14,2.169,2.25,2.1001,2.15,52069,4338.0,4500.0,4200.2,4300.0,26.0345,0.0,1.0
2017-11-15,2.3,2.35,1.75,2.1,283149,4600.0,4700.0,3500.0,4200.0,141.5745,0.0,1.0
2017-11-16,2.3,2.35,2.1,2.35,93448,4600.0,4700.0,4200.0,4700.0,46.724,0.0,1.0
2017-11-17,2.35,2.35,2.2,2.35,76357,4700.0,4700.0,4400.0,4700.0,38.1785,0.0,1.0
2017-11-20,2.65,3.2,2.6,2.75,1600512,5300.0,6400.0,5200.0,5500.0,800.256,0.0,1.0
2017-11-21,2.55,2.7,2.3,2.6,201449,5100.0,5400.0,4600.0,5200.0,100.7245,0.0,1.0
2017-11-22,2.55,2.75,2.5,2.5,130649,5100.0,5500.0,5000.0,5000.0,65.3245,0.0,1.0
2017-11-24,2.65,2.8,2.5001,2.55,104008,5300.0,5600.0,5000.2,5100.0,52.004,0.0,1.0
2017-11-27,2.65,2.7447,2.6,2.6,69676,5300.0,5489.4,5200.0,5200.0,34.838,0.0,1.0
2017-11-28,2.65,2.75,2.6,2.65,54395,5300.0,5500.0,5200.0,5300.0,27.1975,0.0,1.0
2017-11-29,2.5,2.75,2.45,2.65,92944,5000.0,5500.0,4900.0,5300.0,46.472,0.0,1.0
2017-11-30,2.4,2.6,2.35,2.6,60264,4800.0,5200.0,4700.0,5200.0,30.132,0.0,1.0
2017-12-01,2.4,2.55,2.4,2.5,31487,4800.0,5100.0,4800.0,5000.0,15.7435,0.0,1.0
2017-12-04,2.5,2.75,2.3965,2.75,62456,5000.0,5500.0,4793.0,5500.0,31.228,0.0,1.0
2017-12-05,2.7,2.95,2.65,2.9,322798,5400.0,5900.0,5300.0,5800.0,161.399,0.0,1.0
2017-12-06,2.65,2.75,2.6,2.75,114517,5300.0,5500.0,5200.0,5500.0,57.2585,0.0,1.0
2017-12-07,2.6,2.7,2.551,2.65,47949,5200.0,5400.0,5102.0,5300.0,23.9745,0.0,1.0
2017-12-08,2.6,2.7,2.55,2.6,61899,5200.0,5400.0,5100.0,5200.0,30.9495,0.0,1.0
2017-12-11,2.73,2.75,2.6,2.65,88391,5460.0,5500.0,5200.0,5300.0,44.1955,0.0,1.0
2017-12-12,2.7,2.75,2.65,2.75,51069,5400.0,5500.0,5300.0,5500.0,25.5345,0.0,1.0
2017-12-13,2.7,2.75,2.65,2.65,70370,5400.0,5500.0,5300.0,5300.0,35.185,0.0,1.0
2017-12-14,2.8,2.9,2.65,2.85,92523,5600.0,5800.0,5300.0,5700.0,46.2615,0.0,1.0
2017-12-15,2.75,2.8,2.7,2.75,49155,5500.0,5600.0,5400.0,5500.0,24.5775,0.0,1.0
2017-12-18,2.8,2.8,2.7,2.75,69913,5600.0,5600.0,5400.0,5500.0,34.9565,0.0,1.0
2017-12-19,2.65,2.76,2.65,2.75,82115,5300.0,5520.0,5300.0,5500.0,41.0575,0.0,1.0
2017-12-20,2.75,2.8,2.65,2.7,103684,5500.0,5600.0,5300.0,5400.0,51.842,0.0,1.0
2017-12-21,2.75,2.8,2.7,2.8,31543,5500.0,5600.0,5400.0,5600.0,15.7715,0.0,1.0
2017-12-22,2.75,2.79,2.65,2.75,52629,5500.0,5580.0,5300.0,5500.0,26.3145,0.0,1.0
2017-12-26,2.7,2.8,2.65,2.8,52071,5400.0,5600.0,5300.0,5600.0,26.0355,0.0,1.0
2017-12-27,2.73,2.8,2.7,2.7,65159,5460.0,5600.0,5400.0,5400.0,32.5795,0.0,1.0
2017-12-28,2.75,2.75,2.65,2.7,51080,5500.0,5500.0,5300.0,5400.0,25.54,0.0,1.0
2017-12-29,2.65,2.85,2.6,2.8,93160,5300.0,5700.0,5200.0,5600.0,46.58,0.0,1.0
2018-01-02,2.6,2.65,2.6,2.65,37949,5200.0,5300.0,5200.0,5300.0,18.9745,0.0,1.0
2018-01-03,2.65,2.75,2.6,2.65,56177,5300.0,5500.0,5200.0,5300.0,28.0885,0.0,1.0
2018-01-04,2.6,2.7,2.6,2.65,20893,5200.0,5400.0,5200.0,5300.0,10.4465,0.0,1.0
2018-01-05,2.58,2.65,2.55,2.6,33575,5160.0,5300.0,5100.0,5200.0,16.7875,0.0,1.0
2018-01-08,2.5,2.7,2.5,2.65,63156,5000.0,5400.0,5000.0,5300.0,31.578,0.0,1.0
2018-01-09,2.25,2.55,2.25,2.5,112667,4500.0,5100.0,4500.0,5000.0,56.3335,0.0,1.0
2018-01-10,2.35,2.44,2.25,2.25,30453,4700.0,4880.0,4500.0,4500.0,15.2265,0.0,1.0
2018-01-11,2.3,2.35,2.25,2.35,57462,4600.0,4700.0,4500.0,4700.0,28.731,0.0,1.0
2018-01-12,2.3,2.4,2.3,2.3,73537,4600.0,4800.0,4600.0,4600.0,36.7685,0.0,1.0
2018-01-16,2.35,2.4,2.3,2.4,17412,4700.0,4800.0,4600.0,4800.0,8.706,0.0,1.0
2018-01-17,2.3,2.35,2.3,2.35,19119,4600.0,4700.0,4600.0,4700.0,9.5595,0.0,1.0
2018-01-18,2.3,2.37,2.3,2.3,34310,4600.0,4740.0,4600.0,4600.0,17.155,0.0,1.0
2018-01-19,2.3,2.35,2.3,2.3,13181,4600.0,4700.0,4600.0,4600.0,6.5905,0.0,1.0
2018-01-22,2.25,2.35,2.25,2.3,45055,4500.0,4700.0,4500.0,4600.0,22.5275,0.0,1.0
2018-01-23,2.1,2.3,2.1,2.3,91743,4200.0,4600.0,4200.0,4600.0,45.8715,0.0,1.0
2018-01-24,2.1,2.2,2.1,2.1,24888,4200.0,4400.0,4200.0,4200.0,12.444,0.0,1.0
2018-01-25,2.15,2.2,2.1,2.1,28295,4300.0,4400.0,4200.0,4200.0,14.1475,0.0,1.0
2018-01-26,2.35,2.5,2.15,2.5,76696,4700.0,5000.0,4300.0,5000.0,38.348,0.0,1.0
2018-01-29,2.25,2.4,2.25,2.4,38547,4500.0,4800.0,4500.0,4800.0,19.2735,0.0,1.0
2018-01-30,2.15,2.5,2.15,2.25,120196,4300.0,5000.0,4300.0,4500.0,60.098,0.0,1.0
2018-01-31,2.3,2.4,2.2,2.2,41334,4600.0,4800.0,4400.0,4400.0,20.667,0.0,1.0
2018-02-01,2.15,2.3,2.15,2.2,74439,4300.0,4600.0,4300.0,4400.0,37.2195,0.0,1.0
2018-02-02,2.2,2.25,2.15,2.15,40662,4400.0,4500.0,4300.0,4300.0,20.331,0.0,1.0
2018-02-05,2.15,2.248,2.15,2.2,53047,4300.0,4496.0,4300.0,4400.0,26.5235,0.0,1.0
2018-02-06,2.15,3.2,2.1,2.1,1485965,4300.0,6400.0,4200.0,4200.0,742.9825,0.0,1.0
2018-02-07,2.1,2.23,2.0,2.1,162911,4200.0,4460.0,4000.0,4200.0,81.4555,0.0,1.0
2018-02-08,2.15,2.2,2.1,2.15,68805,4300.0,4400.0,4200.0,4300.0,34.4025,0.0,1.0
2018-02-09,2.0,2.2,2.0,2.2,57225,4000.0,4400.0,4000.0,4400.0,28.6125,0.0,1.0
2018-02-12,2.0,2.1,2.0,2.05,40354,4000.0,4200.0,4000.0,4100.0,20.177,0.0,1.0
2018-02-13,2.1,2.1,2.0,2.0,28655,4200.0,4200.0,4000.0,4000.0,14.3275,0.0,1.0
2018-02-14,2.13,2.15,2.05,2.05,25933,4260.0,4300.0,4100.0,4100.0,12.9665,0.0,1.0
2018-02-15,2.1,2.25,2.1,2.15,29266,4200.0,4500.0,4200.0,4300.0,14.633,0.0,1.0
2018-02-16,2.2,2.25,2.1,2.1,32222,4400.0,4500.0,4200.0,4200.0,16.111,0.0,1.0
2018-02-20,2.3,2.4,2.25,2.25,48365,4600.0,4800.0,4500.0,4500.0,24.1825,0.0,1.0
2018-02-21,2.3,2.4,2.3,2.35,21739,4600.0,4800.0,4600.0,4700.0,10.8695,0.0,1.0
2018-02-22,2.35,2.4,2.3,2.33,30476,4700.0,4800.0,4600.0,4660.0,15.238,0.0,1.0
2018-02-23,2.3,2.4,2.3,2.3,22974,4600.0,4800.0,4600.0,4600.0,11.487,0.0,1.0
2018-02-26,2.4,2.45,2.3,2.4,46648,4800.0,4900.0,4600.0,4800.0,23.324,0.0,1.0
2018-02-27,2.45,2.59,2.4,2.4,61473,4900.0,5180.0,4800.0,4800.0,30.7365,0.0,1.0
2018-02-28,2.55,2.6,2.43,2.45,61826,5100.0,5200.0,4860.0,4900.0,30.913,0.0,1.0
2018-03-01,2.6,2.65,2.5,2.65,72272,5200.0,5300.0,5000.0,5300.0,36.136,0.0,1.0
2018-03-02,2.55,2.65,2.45,2.65,28342,5100.0,5300.0,4900.0,5300.0,14.171,0.0,1.0
2018-03-05,2.5,2.65,2.5,2.5,35000,5000.0,5300.0,5000.0,5000.0,17.5,0.0,1.0
2018-03-06,2.5,2.6,2.5,2.55,12656,5000.0,5200.0,5000.0,5100.0,6.328,0.0,1.0
2018-03-07,2.5,2.6,2.45,2.5,51766,5000.0,5200.0,4900.0,5000.0,25.883,0.0,1.0
2018-03-08,2.5,2.6,2.45,2.45,60157,5000.0,5200.0,4900.0,4900.0,30.0785,0.0,1.0
2018-03-09,2.6,2.6,2.5,2.6,20688,5200.0,5200.0,5000.0,5200.0,10.344,0.0,1.0
2018-03-12,2.55,2.6,2.51,2.55,53141,5100.0,5200.0,5020.0,5100.0,26.5705,0.0,1.0
2018-03-13,2.75,2.75,2.55,2.6,101246,5500.0,5500.0,5100.0,5200.0,50.623,0.0,1.0
2018-03-14,2.85,2.9,2.75,2.75,109656,5700.0,5800.0,5500.0,5500.0,54.828,0.0,1.0
2018-03-15,2.65,2.9,2.65,2.85,40831,5300.0,5800.0,5300.0,5700.0,20.4155,0.0,1.0
2018-03-16,2.6,2.76,2.55,2.6,27499,5200.0,5520.0,5100.0,5200.0,13.7495,0.0,1.0
2018-03-19,2.6,2.7,2.55,2.6,30739,5200.0,5400.0,5100.0,5200.0,15.3695,0.0,1.0
2018-03-20,2.65,2.8,2.56,2.6,34534,5300.0,5600.0,5120.0,5200.0,17.267,0.0,1.0
2018-03-21,2.7,2.75,2.65,2.65,24601,5400.0,5500.0,5300.0,5300.0,12.3005,0.0,1.0
2018-03-22,2.75,2.75,2.6,2.7,19279,5500.0,5500.0,5200.0,5400.0,9.6395,0.0,1.0
2018-03-23,2.7,2.75,2.6,2.7,27357,5400.0,5500.0,5200.0,5400.0,13.6785,0.0,1.0
2018-03-26,2.55,2.6,2.5,2.6,32869,5100.0,5200.0,5000.0,5200.0,16.4345,0.0,1.0
2018-03-27,2.53,2.55,2.5,2.5,16973,5060.0,5100.0,5000.0,5000.0,8.4865,0.0,1.0
2018-03-28,2.45,2.6,2.45,2.55,24372,4900.0,5200.0,4900.0,5100.0,12.186,0.0,1.0
2018-03-29,2.6,2.6,2.5,2.52,31192,5200.0,5200.0,5000.0,5040.0,15.596,0.0,1.0
2018-04-02,2.35,2.53,2.33,2.5,36269,4700.0,5060.0,4660.0,5000.0,18.1345,0.0,1.0
2018-04-03,2.4,2.5,2.25,2.33,31610,4800.0,5000.0,4500.0,4660.0,15.805,0.0,1.0
2018-04-04,2.3,2.42,2.25,2.4,64692,4600.0,4840.0,4500.0,4800.0,32.346,0.0,1.0
2018-04-05,2.4,2.4,2.3,2.3,23100,4800.0,4800.0,4600.0,4600.0,11.55,0.0,1.0
2018-04-06,2.3,2.4,2.3,2.4,10580,4600.0,4800.0,4600.0,4800.0,5.29,0.0,1.0
2018-04-09,2.35,2.35,2.3,2.35,11559,4700.0,4700.0,4600.0,4700.0,5.7795,0.0,1.0
2018-04-10,2.3,2.35,2.3,2.3,9942,4600.0,4700.0,4600.0,4600.0,4.971,0.0,1.0
2018-04-11,2.3,2.35,2.3,2.35,18600,4600.0,4700.0,4600.0,4700.0,9.3,0.0,1.0
2018-04-12,2.3,2.35,2.3,2.35,30410,4600.0,4700.0,4600.0,4700.0,15.205,0.0,1.0
2018-04-13,2.55,2.65,2.2,2.25,141476,5100.0,5300.0,4400.0,4500.0,70.738,0.0,1.0
2018-04-16,2.7,2.8,2.2,2.4,92455,5400.0,5600.0,4400.0,4800.0,46.2275,0.0,1.0
2018-04-17,2.65,2.75,2.6,2.75,33940,5300.0,5500.0,5200.0,5500.0,16.97,0.0,1.0
2018-04-18,2.65,2.7,2.5,2.6,22691,5300.0,5400.0,5000.0,5200.0,11.3455,0.0,1.0
2018-04-19,2.65,2.7,2.55,2.65,12166,5300.0,5400.0,5100.0,5300.0,6.083,0.0,1.0
2018-04-20,2.65,2.7,2.6,2.7,18896,5300.0,5400.0,5200.0,5400.0,9.448,0.0,1.0
2018-04-23,2.63,2.7,2.6,2.6,28205,5260.0,5400.0,5200.0,5200.0,14.1025,0.0,1.0
2018-04-24,2.45,2.6,2.45,2.6,28079,4900.0,5200.0,4900.0,5200.0,14.0395,0.0,1.0
2018-04-25,2.35,2.47,2.35,2.45,16088,4700.0,4940.0,4700.0,4900.0,8.044,0.0,1.0
2018-04-26,2.38,2.4,2.35,2.35,12536,4760.0,4800.0,4700.0,4700.0,6.268,0.0,1.0
2018-04-27,2.45,2.45,2.35,2.38,20871,4900.0,4900.0,4700.0,4760.0,10.4355,0.0,1.0
2018-04-30,2.3,2.4,2.3,2.35,7976,4600.0,4800.0,4600.0,4700.0,3.988,0.0,1.0
2018-05-01,2.4,2.4,2.3,2.35,11582,4800.0,4800.0,4600.0,4700.0,5.791,0.0,1.0
2018-05-02,2.5,2.5,2.4,2.4,20380,5000.0,5000.0,4800.0,4800.0,10.19,0.0,1.0
2018-05-03,2.35,2.45,2.35,2.42,9361,4700.0,4900.0,4700.0,4840.0,4.6805,0.0,1.0
2018-05-04,2.4,2.5,2.4,2.4,17227,4800.0,5000.0,4800.0,4800.0,8.6135,0.0,1.0
2018-05-07,2.45,2.6,2.4,2.45,7598,4900.0,5200.0,4800.0,4900.0,3.799,0.0,1.0
2018-05-08,2.55,2.6,2.35,2.4,20380,5100.0,5200.0,4700.0,4800.0,10.19,0.0,1.0
2018-05-09,2.6,2.6,2.45,2.55,18700,5200.0,5200.0,4900.0,5100.0,9.35,0.0,1.0
2018-05-10,2.5,2.6,2.5,2.6,21294,5000.0,5200.0,5000.0,5200.0,10.647,0.0,1.0
2018-05-11,2.6,2.6,2.5,2.55,9155,5200.0,5200.0,5000.0,5100.0,4.5775,0.0,1.0
2018-05-14,2.7,2.95,2.5,2.85,228156,5400.0,5900.0,5000.0,5700.0,114.078,0.0,1.0
2018-05-15,2.45,2.6,2.45,2.6,47685,4900.0,5200.0,4900.0,5200.0,23.8425,0.0,1.0
2018-05-16,2.5,2.66,2.5,2.66,16788,5000.0,5320.0,5000.0,5320.0,8.394,0.0,1.0
2018-05-17,2.55,2.65,2.5,2.5,20564,5100.0,5300.0,5000.0,5000.0,10.282,0.0,1.0
2018-05-18,2.7,2.7,2.55,2.6,31522,5400.0,5400.0,5100.0,5200.0,15.761,0.0,1.0
2018-05-21,2.65,2.75,2.65,2.7,25957,5300.0,5500.0,5300.0,5400.0,12.9785,0.0,1.0
2018-05-22,2.6,2.65,2.55,2.6,19625,5200.0,5300.0,5100.0,5200.0,9.8125,0.0,1.0
2018-05-23,2.55,2.65,2.55,2.6,35641,5100.0,5300.0,5100.0,5200.0,17.8205,0.0,1.0
2018-05-24,2.55,2.65,2.5,2.5,28687,5100.0,5300.0,5000.0,5000.0,14.3435,0.0,1.0
2018-05-25,2.6,2.65,2.5,2.55,34987,5200.0,5300.0,5000.0,5100.0,17.4935,0.0,1.0
2018-05-29,2.6,2.6,2.5,2.6,11557,5200.0,5200.0,5000.0,5200.0,5.7785,0.0,1.0
2018-05-30,2.5,2.6,2.5,2.6,47442,5000.0,5200.0,5000.0,5200.0,23.721,0.0,1.0
2018-05-31,2.61,2.65,2.5,2.5,69071,5220.0,5300.0,5000.0,5000.0,34.5355,0.0,1.0
2018-06-01,2.65,2.65,2.55,2.6,55611,5300.0,5300.0,5100.0,5200.0,27.8055,0.0,1.0
2018-06-04,2.7,2.95,2.65,2.8,179266,5400.0,5900.0,5300.0,5600.0,89.633,0.0,1.0
2018-06-05,2.6,2.86,2.55,2.75,96504,5200.0,5720.0,5100.0,5500.0,48.252,0.0,1.0
2018-06-06,2.5,2.64,2.5,2.6,45089,5000.0,5280.0,5000.0,5200.0,22.5445,0.0,1.0
2018-06-07,2.55,2.65,2.5,2.55,19489,5100.0,5300.0,5000.0,5100.0,9.7445,0.0,1.0
2018-06-08,2.5,2.6,2.5,2.6,12920,5000.0,5200.0,5000.0,5200.0,6.46,0.0,1.0
2018-06-11,2.5,2.55,2.5,2.52,24397,5000.0,5100.0,5000.0,5040.0,12.1985,0.0,1.0
2018-06-12,2.5,2.55,2.5,2.55,8365,5000.0,5100.0,5000.0,5100.0,4.1825,0.0,1.0
2018-06-13,2.5,2.55,2.5,2.5,16814,5000.0,5100.0,5000.0,5000.0,8.407,0.0,1.0
2018-06-14,2.58,2.65,2.5,2.55,32316,5160.0,5300.0,5000.0,5100.0,16.158,0.0,1.0
2018-06-15,2.6,2.6,2.55,2.55,20645,5200.0,5200.0,5100.0,5100.0,10.3225,0.0,1.0
2018-06-18,2.52,2.7,2.5,2.6,36634,5040.0,5400.0,5000.0,5200.0,18.317,0.0,1.0
2018-06-19,2.5,2.6,2.5,2.6,31780,5000.0,5200.0,5000.0,5200.0,15.89,0.0,1.0
2018-06-20,2.5,2.55,2.5,2.52,9067,5000.0,5100.0,5000.0,5040.0,4.5335,0.0,1.0
2018-06-21,2.55,2.55,2.5,2.5,4789,5100.0,5100.0,5000.0,5000.0,2.3945,0.0,1.0
2018-06-22,2.5,2.6,2.5,2.5,12989,5000.0,5200.0,5000.0,5000.0,6.4945,0.0,1.0
2018-06-25,2.55,2.55,2.5,2.5,15420,5100.0,5100.0,5000.0,5000.0,7.71,0.0,1.0
2018-06-26,2.35,2.55,2.35,2.55,37396,4700.0,5100.0,4700.0,5100.0,18.698,0.0,1.0
2018-06-27,2.35,2.5,2.3,2.3,19810,4700.0,5000.0,4600.0,4600.0,9.905,0.0,1.0
2018-06-28,2.35,2.35,2.3,2.3,23200,4700.0,4700.0,4600.0,4600.0,11.6,0.0,1.0
2018-06-29,2.35,2.35,2.3,2.3,11102,4700.0,4700.0,4600.0,4600.0,5.551,0.0,1.0
2018-07-02,2.1,2.35,2.1,2.35,36963,4200.0,4700.0,4200.0,4700.0,18.4815,0.0,1.0
2018-07-03,2.13,2.15,2.1,2.1,14875,4260.0,4300.0,4200.0,4200.0,7.4375,0.0,1.0
2018-07-05,2.2,2.35,2.15,2.25,43482,4400.0,4700.0,4300.0,4500.0,21.741,0.0,1.0
2018-07-06,2.25,2.3,2.1,2.15,20865,4500.0,4600.0,4200.0,4300.0,10.4325,0.0,1.0
2018-07-09,2.35,2.5,2.2,2.25,85307,4700.0,5000.0,4400.0,4500.0,42.6535,0.0,1.0
2018-07-10,2.35,2.39,2.3,2.33,24476,4700.0,4780.0,4600.0,4660.0,12.238,0.0,1.0
2018-07-11,2.27,2.45,2.25,2.45,34078,4540.0,4900.0,4500.0,4900.0,17.039,0.0,1.0
2018-07-12,2.34,2.35,2.2,2.3,11931,4680.0,4700.0,4400.0,4600.0,5.9655,0.0,1.0
2018-07-13,2.33,2.35,2.25,2.3,10513,4660.0,4700.0,4500.0,4600.0,5.2565,0.0,1.0
2018-07-16,2.25,2.35,2.25,2.3,17555,4500.0,4700.0,4500.0,4600.0,8.7775,0.0,1.0
2018-07-17,2.25,2.3,2.2,2.22,20849,4500.0,4600.0,4400.0,4440.0,10.4245,0.0,1.0
2018-07-18,2.35,2.35,2.25,2.25,18985,4700.0,4700.0,4500.0,4500.0,9.4925,0.0,1.0
2018-07-19,2.55,2.9,2.25,2.34,408328,5100.0,5800.0,4500.0,4680.0,204.164,0.0,1.0
2018-07-20,2.6,2.75,2.5,2.7,271626,5200.0,5500.0,5000.0,5400.0,135.813,0.0,1.0
2018-07-23,2.45,2.6,2.35,2.6,29374,4900.0,5200.0,4700.0,5200.0,14.687,0.0,1.0
2018-07-24,2.35,2.45,2.3,2.4,27629,4700.0,4900.0,4600.0,4800.0,13.8145,0.0,1.0
2018-07-25,2.45,2.55,2.35,2.35,74361,4900.0,5100.0,4700.0,4700.0,37.1805,0.0,1.0
2018-07-26,2.53,2.6,2.35,2.35,118865,5060.0,5200.0,4700.0,4700.0,59.4325,0.0,1.0
2018-07-27,2.55,2.75,2.4,2.55,55189,5100.0,5500.0,4800.0,5100.0,27.5945,0.0,1.0
2018-07-30,2.55,2.65,2.45,2.65,32650,5100.0,5300.0,4900.0,5300.0,16.325,0.0,1.0
2018-07-31,2.55,2.6,2.45,2.55,16450,5100.0,5200.0,4900.0,5100.0,8.225,0.0,1.0
2018-08-01,2.51,2.62,2.5,2.6,33658,5020.0,5240.0,5000.0,5200.0,16.829,0.0,1.0
2018-08-02,2.5,2.62,2.45,2.6,14717,5000.0,5240.0,4900.0,5200.0,7.3585,0.0,1.0
2018-08-03,2.5,2.6,2.46,2.53,8445,5000.0,5200.0,4920.0,5060.0,4.2225,0.0,1.0
2018-08-06,2.6,2.6,2.5,2.5,17786,5200.0,5200.0,5000.0,5000.0,8.893,0.0,1.0
2018-08-07,2.55,2.6,2.55,2.6,22766,5100.0,5200.0,5100.0,5200.0,11.383,0.0,1.0
2018-08-08,2.6,2.6,2.5,2.55,32190,5200.0,5200.0,5000.0,5100.0,16.095,0.0,1.0
2018-08-09,2.5,2.6,2.45,2.6,14741,5000.0,5200.0,4900.0,5200.0,7.3705,0.0,1.0
2018-08-10,2.45,2.5,2.4,2.45,11611,4900.0,5000.0,4800.0,4900.0,5.8055,0.0,1.0
2018-08-13,2.55,2.55,2.45,2.45,25717,5100.0,5100.0,4900.0,4900.0,12.8585,0.0,1.0
2018-08-14,2.5015,2.55,2.45,2.5,13221,5003.0,5100.0,4900.0,5000.0,6.6105,0.0,1.0
2018-08-15,2.45,2.55,2.45,2.45,17428,4900.0,5100.0,4900.0,4900.0,8.714,0.0,1.0
2018-08-16,2.5,2.55,2.5,2.5,11963,5000.0,5100.0,5000.0,5000.0,5.9815,0.0,1.0
2018-08-17,2.65,2.65,2.52,2.55,37775,5300.0,5300.0,5040.0,5100.0,18.8875,0.0,1.0
2018-08-20,2.55,2.9,2.5,2.65,208626,5100.0,5800.0,5000.0,5300.0,104.313,0.0,1.0
2018-08-21,2.55,2.71,2.45,2.55,56829,5100.0,5420.0,4900.0,5100.0,28.4145,0.0,1.0
2018-08-22,2.65,2.65,2.53,2.55,47082,5300.0,5300.0,5060.0,5100.0,23.541,0.0,1.0
2018-08-23,2.55,2.65,2.55,2.6,33798,5100.0,5300.0,5100.0,5200.0,16.899,0.0,1.0
2018-08-24,2.65,2.65,2.55,2.6,23911,5300.0,5300.0,5100.0,5200.0,11.9555,0.0,1.0
2018-08-27,2.6,2.7,2.5,2.65,46312,5200.0,5400.0,5000.0,5300.0,23.156,0.0,1.0
2018-08-28,2.56,2.65,2.55,2.61,60437,5120.0,5300.0,5100.0,5220.0,30.2185,0.0,1.0
2018-08-29,2.55,2.6,2.5,2.5,8574,5100.0,5200.0,5000.0,5000.0,4.287,0.0,1.0
2018-08-30,2.55,2.59,2.5,2.55,27459,5100.0,5180.0,5000.0,5100.0,13.7295,0.0,1.0
2018-08-31,2.6,2.62,2.55,2.58,14044,5200.0,5240.0,5100.0,5160.0,7.022,0.0,1.0
2018-09-04,2.5,2.65,2.5,2.55,25911,5000.0,5300.0,5000.0,5100.0,12.9555,0.0,1.0
2018-09-05,2.6,2.6,2.5,2.55,13561,5200.0,5200.0,5000.0,5100.0,6.7805,0.0,1.0
2018-09-06,2.6,2.65,2.55,2.63,11115,5200.0,5300.0,5100.0,5260.0,5.5575,0.0,1.0
2018-09-07,2.65,2.65,2.5,2.5,58292,5300.0,5300.0,5000.0,5000.0,29.146,0.0,1.0
2018-09-10,2.65,2.7,2.6,2.6,34295,5300.0,5400.0,5200.0,5200.0,17.1475,0.0,1.0
2018-09-11,2.6,2.7,2.6,2.7,25929,5200.0,5400.0,5200.0,5400.0,12.9645,0.0,1.0
2018-09-12,2.75,2.75,2.6,2.6,70007,5500.0,5500.0,5200.0,5200.0,35.0035,0.0,1.0
2018-09-13,2.85,2.95,2.7,2.7,195166,5700.0,5900.0,5400.0,5400.0,97.583,0.0,1.0
2018-09-14,3.15,3.25,2.88,2.9,549772,6300.0,6500.0,5760.0,5800.0,274.886,0.0,1.0
2018-09-17,3.6,3.65,3.25,3.25,439200,7200.0,7300.0,6500.0,6500.0,219.6,0.0,1.0
2018-09-18,4.25,4.3,3.6,3.65,862200,8500.0,8600.0,7200.0,7300.0,431.1,0.0,1.0
2018-09-19,4.3,4.95,3.75,4.6,764570,8600.0,9900.0,7500.0,9200.0,382.285,0.0,1.0
2018-09-20,3.95,4.25,3.95,4.2,265988,7900.0,8500.0,7900.0,8400.0,132.994,0.0,1.0
2018-09-21,4.3,4.45,3.95,4.0,201964,8600.0,8900.0,7900.0,8000.0,100.982,0.0,1.0
2018-09-24,4.05,4.4,3.85,4.3,198870,8100.0,8800.0,7700.0,8600.0,99.435,0.0,1.0
2018-09-25,3.55,4.3,3.5,4.0,313628,7100.0,8600.0,7000.0,8000.0,156.814,0.0,1.0
2018-09-26,2.9,3.05,2.9,3.0,1800602,5800.0,6100.0,5800.0,6000.0,900.301,0.0,1.0
2018-09-27,2.85,2.98,2.85,2.9,450112,5700.0,5960.0,5700.0,5800.0,225.056,0.0,1.0
2018-09-28,2.85,2.95,2.8,2.95,142061,5700.0,5900.0,5600.0,5900.0,71.0305,0.0,1.0
2018-10-01,2.9,3.05,2.75,2.83,409152,5800.0,6100.0,5500.0,5660.0,204.576,0.0,1.0
2018-10-02,2.95,3.1,2.85,3.05,323637,5900.0,6200.0,5700.0,6100.0,161.8185,0.0,1.0
2018-10-03,2.85,3.0,2.8,3.0,194898,5700.0,6000.0,5600.0,6000.0,97.449,0.0,1.0
2018-10-04,2.97,3.09,2.75,2.83,281117,5940.0,6180.0,5500.0,5660.0,140.5585,0.0,1.0
2018-10-05,2.97,3.01,2.87,2.95,81918,5940.0,6020.0,5740.0,5900.0,40.959,0.0,1.0
2018-10-08,3.1,3.1,3.01,3.05,76931,6200.0,6200.0,6020.0,6100.0,38.4655,0.0,1.0
2018-10-09,3.09,3.23,2.93,3.1,148012,6180.0,6460.0,5860.0,6200.0,74.006,0.0,1.0
2018-10-10,2.9,3.09,2.9,3.07,98628,5800.0,6180.0,5800.0,6140.0,49.314,0.0,1.0
2018-10-11,2.95,3.25,2.9,2.91,123082,5900.0,6500.0,5800.0,5820.0,61.541,0.0,1.0
2018-10-12,2.98,3.0,2.9,2.97,33866,5960.0,6000.0,5800.0,5940.0,16.933,0.0,1.0
2018-10-15,2.92,3.02,2.9,2.99,35380,5840.0,6040.0,5800.0,5980.0,17.69,0.0,1.0
2018-10-16,2.91,3.08,2.9,2.9,126356,5820.0,6160.0,5800.0,5800.0,63.178,0.0,1.0
2018-10-17,2.98,3.04,2.91,2.91,36372,5960.0,6080.0,5820.0,5820.0,18.186,0.0,1.0
2018-10-18,2.95,3.0,2.94,3.0,13005,5900.0,6000.0,5880.0,6000.0,6.5025,0.0,1.0
2018-10-19,2.98,2.98,2.95,2.97,13405,5960.0,5960.0,5900.0,5940.0,6.7025,0.0,1.0
2018-10-22,2.95,3.1,2.95,2.98,29451,5900.0,6200.0,5900.0,5960.0,14.7255,0.0,1.0
2018-10-23,3.03,3.06,2.92,2.95,56404,6060.0,6120.0,5840.0,5900.0,28.202,0.0,1.0
2018-10-24,2.93,3.09,2.91,3.05,123850,5860.0,6180.0,5820.0,6100.0,61.925,0.0,1.0
2018-10-25,2.72,2.95,2.62,2.91,175262,5440.0,5900.0,5240.0,5820.0,87.631,0.0,1.0
2018-10-26,3.05,3.1,2.66,2.75,163230,6100.0,6200.0,5320.0,5500.0,81.615,0.0,1.0
2018-10-29,3.03,3.41,2.73,3.06,644496,6060.0,6820.0,5460.0,6120.0,322.248,0.0,1.0
2018-10-30,2.86,3.02,2.75,3.0,121744,5720.0,6040.0,5500.0,6000.0,60.872,0.0,1.0
2018-10-31,2.78,3.09,2.75,2.85,142497,5560.0,6180.0,5500.0,5700.0,71.2485,0.0,1.0
2018-11-01,2.96,3.0,2.78,2.78,53063,5920.0,6000.0,5560.0,5560.0,26.5315,0.0,1.0
2018-11-02,3.04,3.06,2.92,2.93,90691,6080.0,6120.0,5840.0,5860.0,45.3455,0.0,1.0
2018-11-05,3.05,3.15,2.97,3.07,59202,6100.0,6300.0,5940.0,6140.0,29.601,0.0,1.0
2018-11-06,2.93,3.11,2.89,3.09,65966,5860.0,6220.0,5780.0,6180.0,32.983,0.0,1.0
2018-11-07,3.0,3.05,2.84,2.92,56174,6000.0,6100.0,5680.0,5840.0,28.087,0.0,1.0
2018-11-08,3.0,3.05,2.96,3.01,17955,6000.0,6100.0,5920.0,6020.0,8.9775,0.0,1.0
2018-11-09,2.96,3.01,2.84,3.0,69396,5920.0,6020.0,5680.0,6000.0,34.698,0.0,1.0
2018-11-12,2.77,2.97,2.76,2.9,46075,5540.0,5940.0,5520.0,5800.0,23.0375,0.0,1.0
2018-11-13,2.85,2.88,2.76,2.76,22901,5700.0,5760.0,5520.0,5520.0,11.4505,0.0,1.0
2018-11-14,2.7,2.9,2.7,2.8,101824,5400.0,5800.0,5400.0,5600.0,50.912,0.0,1.0
2018-11-15,2.8,2.8,2.68,2.75,33705,5600.0,5600.0,5360.0,5500.0,16.8525,0.0,1.0
2018-11-16,2.8,2.9,2.75,2.76,25635,5600.0,5800.0,5500.0,5520.0,12.8175,0.0,1.0
2018-11-19,2.84,2.93,2.75,2.77,30106,5680.0,5860.0,5500.0,5540.0,15.053,0.0,1.0
2018-11-20,2.91,3.0,2.77,2.82,72684,5820.0,6000.0,5540.0,5640.0,36.342,0.0,1.0
2018-11-21,2.9,2.94,2.85,2.94,19990,5800.0,5880.0,5700.0,5880.0,9.995,0.0,1.0
2018-11-23,2.92,2.97,2.8437,2.85,29419,5840.0,5940.0,5687.4,5700.0,14.7095,0.0,1.0
2018-11-26,2.86,2.95,2.82,2.93,20147,5720.0,5900.0,5640.0,5860.0,10.0735,0.0,1.0
2018-11-27,2.94,2.96,2.85,2.87,43988,5880.0,5920.0,5700.0,5740.0,21.994,0.0,1.0
2018-11-28,2.9,2.93,2.87,2.91,25130,5800.0,5860.0,5740.0,5820.0,12.565,0.0,1.0
2018-11-29,2.87,2.95,2.83,2.87,30497,5740.0,5900.0,5660.0,5740.0,15.2485,0.0,1.0
2018-11-30,2.81,2.91,2.81,2.87,10279,5620.0,5820.0,5620.0,5740.0,5.1395,0.0,1.0
2018-12-03,2.89,2.89,2.83,2.86,26725,5780.0,5780.0,5660.0,5720.0,13.3625,0.0,1.0
2018-12-04,2.81,2.91,2.77,2.88,17816,5620.0,5820.0,5540.0,5760.0,8.908,0.0,1.0
2018-12-06,2.78,2.89,2.77,2.8,21079,5560.0,5780.0,5540.0,5600.0,10.5395,0.0,1.0
2018-12-07,2.8,2.84,2.79,2.79,12011,5600.0,5680.0,5580.0,5580.0,6.0055,0.0,1.0
2018-12-10,2.78,2.83,2.77,2.77,20996,5560.0,5660.0,5540.0,5540.0,10.498,0.0,1.0
2018-12-11,2.79,2.84,2.77,2.8,14103,5580.0,5680.0,5540.0,5600.0,7.0515,0.0,1.0
2018-12-12,2.63,2.83,2.63,2.78,47708,5260.0,5660.0,5260.0,5560.0,23.854,0.0,1.0
2018-12-13,2.5,2.72,2.16,2.63,98472,5000.0,5440.0,4320.0,5260.0,49.236,0.0,1.0
2018-12-14,2.64,2.64,2.47,2.47,16032,5280.0,5280.0,4940.0,4940.0,8.016,0.0,1.0
2018-12-17,2.53,2.65,2.47,2.61,19945,5060.0,5300.0,4940.0,5220.0,9.9725,0.0,1.0
2018-12-18,2.35,2.54,2.33,2.52,59302,4700.0,5080.0,4660.0,5040.0,29.651,0.0,1.0
2018-12-19,2.31,2.5625,2.31,2.36,100843,4620.0,5125.0,4620.0,4720.0,50.4215,0.0,1.0
2018-12-20,2.92,2.95,2.42,2.54,380497,5840.0,5900.0,4840.0,5080.0,190.2485,0.0,1.0
2018-12-21,2.78,2.98,2.67,2.76,125911,5560.0,5960.0,5340.0,5520.0,62.9555,0.0,1.0
2018-12-24,2.63,2.8,2.6,2.72,108454,5260.0,5600.0,5200.0,5440.0,54.227,0.0,1.0
2018-12-26,2.7,2.8,2.57,2.62,96542,5400.0,5600.0,5140.0,5240.0,48.271,0.0,1.0
2018-12-27,2.73,2.8,2.65,2.65,45939,5460.0,5600.0,5300.0,5300.0,22.9695,0.0,1.0
2018-12-28,2.83,2.86,2.68,2.77,88440,5660.0,5720.0,5360.0,5540.0,44.22,0.0,1.0
2018-12-31,2.68,2.88,2.5,2.81,176584,5360.0,5760.0,5000.0,5620.0,88.292,0.0,1.0
2019-01-02,2.89,2.9,2.61,2.61,38095,5780.0,5800.0,5220.0,5220.0,19.0475,0.0,1.0
2019-01-03,2.91,3.18,2.88,2.89,136956,5820.0,6360.0,5760.0,5780.0,68.478,0.0,1.0
2019-01-04,2.93,3.05,2.9,3.0,98921,5860.0,6100.0,5800.0,6000.0,49.4605,0.0,1.0
2019-01-07,2.91,3.0,2.89,3.0,64995,5820.0,6000.0,5780.0,6000.0,32.4975,0.0,1.0
2019-01-08,2.91,2.99,2.84,2.92,60310,5820.0,5980.0,5680.0,5840.0,30.155,0.0,1.0
2019-01-09,2.99,3.11,2.95,2.95,65288,5980.0,6220.0,5900.0,5900.0,32.644,0.0,1.0
2019-01-10,2.97,3.0,2.91,2.95,35373,5940.0,6000.0,5820.0,5900.0,17.6865,0.0,1.0
2019-01-11,2.98,3.0,2.91,3.0,77248,5960.0,6000.0,5820.0,6000.0,38.624,0.0,1.0
2019-01-14,3.1,3.11,2.99,2.99,115343,6200.0,6220.0,5980.0,5980.0,57.6715,0.0,1.0
2019-01-15,3.04,3.17,3.0,3.1,80729,6080.0,6340.0,6000.0,6200.0,40.3645,0.0,1.0
2019-01-16,2.98,3.13,2.91,3.04,69079,5960.0,6260.0,5820.0,6080.0,34.5395,0.0,1.0
2019-01-17,2.93,2.99,2.51,2.96,197101,5860.0,5980.0,5020.0,5920.0,98.5505,0.0,1.0
2019-01-18,2.76,3.0,2.76,2.87,50002,5520.0,6000.0,5520.0,5740.0,25.001,0.0,1.0
2019-01-22,2.75,2.885,2.65,2.81,153823,5500.0,5770.0,5300.0,5620.0,76.9115,0.0,1.0
2019-01-23,2.7,2.8,2.65,2.67,147099,5400.0,5600.0,5300.0,5340.0,73.5495,0.0,1.0
2019-01-24,2.62,2.75,2.56,2.72,30670,5240.0,5500.0,5120.0,5440.0,15.335,0.0,1.0
2019-01-25,3.19,3.31,2.6,2.62,1104643,6380.0,6620.0,5200.0,5240.0,552.3215,0.0,1.0
2019-01-28,3.39,3.73,3.06,3.25,1140330,6780.0,7460.0,6120.0,6500.0,570.165,0.0,1.0
2019-01-29,3.79,3.8,3.1,3.5,1464218,7580.0,7600.0,6200.0,7000.0,732.109,0.0,1.0
2019-01-30,3.47,3.74,3.45,3.72,394681,6940.0,7480.0,6900.0,7440.0,197.3405,0.0,1.0
2019-01-31,3.34,3.58,3.24,3.57,206636,6680.0,7160.0,6480.0,7140.0,103.318,0.0,1.0
2019-02-01,3.79,3.82,3.3,3.5,412219,7580.0,7640.0,6600.0,7000.0,206.1095,0.0,1.0
2019-02-04,3.5,3.85,3.32,3.79,308580,7000.0,7700.0,6640.0,7580.0,154.29,0.0,1.0
2019-02-05,3.4,3.61,3.37,3.61,79172,6800.0,7220.0,6740.0,7220.0,39.586,0.0,1.0
2019-02-06,3.49,3.49,3.26,3.43,107621,6980.0,6980.0,6520.0,6860.0,53.8105,0.0,1.0
2019-02-07,3.37,3.44,3.3,3.44,46476,6740.0,6880.0,6600.0,6880.0,23.238,0.0,1.0
2019-02-08,3.47,3.47,3.3,3.31,76840,6940.0,6940.0,6600.0,6620.0,38.42,0.0,1.0
2019-02-11,3.37,3.48,3.34,3.48,19236,6740.0,6960.0,6680.0,6960.0,9.618,0.0,1.0
2019-02-12,3.41,3.47,3.3,3.4,44368,6820.0,6940.0,6600.0,6800.0,22.184,0.0,1.0
2019-02-13,3.42,3.75,3.4,3.72,82056,6840.0,7500.0,6800.0,7440.0,41.028,0.0,1.0
2019-02-14,3.56,3.6,3.35,3.44,338626,7120.0,7200.0,6700.0,6880.0,169.313,0.0,1.0
2019-02-15,3.42,3.65,3.36,3.55,248966,6840.0,7300.0,6720.0,7100.0,124.483,0.0,1.0
2019-02-19,3.44,3.55,3.2601,3.55,116288,6880.0,7100.0,6520.2,7100.0,58.144,0.0,1.0
2019-02-20,3.41,3.55,3.36,3.41,28603,6820.0,7100.0,6720.0,6820.0,14.3015,0.0,1.0
2019-02-21,3.42,3.46,3.3304,3.41,24207,6840.0,6920.0,6660.8,6820.0,12.1035,0.0,1.0
2019-02-22,3.39,3.52,3.23,3.52,43374,6780.0,7040.0,6460.0,7040.0,21.687,0.0,1.0
2019-02-25,3.42,3.43,3.3301,3.38,47951,6840.0,6860.0,6660.2,6760.0,23.9755,0.0,1.0
2019-02-26,3.5,3.51,3.27,3.42,100541,7000.0,7020.0,6540.0,6840.0,50.2705,0.0,1.0
2019-02-27,3.45,3.51,3.41,3.46,34020,6900.0,7020.0,6820.0,6920.0,17.01,0.0,1.0
2019-02-28,3.6,3.75,3.43,3.55,188697,7200.0,7500.0,6860.0,7100.0,94.3485,0.0,1.0
2019-03-01,4.2,4.2,3.65,3.65,449317,8400.0,8400.0,7300.0,7300.0,224.6585,0.0,1.0
2019-03-04,4.85,4.94,4.2,4.2,888109,9700.0,9880.0,8400.0,8400.0,444.0545,0.0,1.0
2019-03-05,4.66,4.78,4.32,4.68,258552,9320.0,9560.0,8640.0,9360.0,129.276,0.0,1.0
2019-03-06,4.51,4.7,4.21,4.65,205760,9020.0,9400.0,8420.0,9300.0,102.88,0.0,1.0
2019-03-07,4.15,4.49,4.15,4.36,132444,8300.0,8980.0,8300.0,8720.0,66.222,0.0,1.0
2019-03-08,4.13,4.53,4.07,4.16,180762,8260.0,9060.0,8140.0,8320.0,90.381,0.0,1.0
2019-03-11,4.07,4.24,4.04,4.17,70111,8140.0,8480.0,8080.0,8340.0,35.0555,0.0,1.0
2019-03-12,4.01,4.13,3.98,4.05,44465,8020.0,8260.0,7960.0,8100.0,22.2325,0.0,1.0
2019-03-13,4.03,4.19,4.01,4.07,56268,8060.0,8380.0,8020.0,8140.0,28.134,0.0,1.0
2019-03-14,3.8,4.07,3.75,4.01,101745,7600.0,8140.0,7500.0,8020.0,50.8725,0.0,1.0
2019-03-15,3.74,4.0881,3.7,3.81,48893,7480.0,8176.2,7400.0,7620.0,24.4465,0.0,1.0
2019-03-18,3.79,3.87,3.66,3.76,24483,7580.0,7740.0,7320.0,7520.0,12.2415,0.0,1.0
2019-03-19,3.59,3.79,3.45,3.7,343061,7180.0,7580.0,6900.0,7400.0,171.5305,0.0,1.0
2019-03-20,3.81,3.95,3.45,3.6,121146,7620.0,7900.0,6900.0,7200.0,60.573,0.0,1.0
2019-03-21,3.84,3.93,3.52,3.85,86351,7680.0,7860.0,7040.0,7700.0,43.1755,0.0,1.0
2019-03-22,3.63,3.97,3.61,3.87,47700,7260.0,7940.0,7220.0,7740.0,23.85,0.0,1.0
2019-03-25,3.77,3.99,3.7,3.99,108943,7540.0,7980.0,7400.0,7980.0,54.4715,0.0,1.0
2019-03-26,3.74,3.9,3.62,3.9,20174,7480.0,7800.0,7240.0,7800.0,10.087,0.0,1.0
2019-03-27,3.73,3.86,3.66,3.74,27524,7460.0,7720.0,7320.0,7480.0,13.762,0.0,1.0
2019-03-28,3.73,3.83,3.62,3.66,29194,7460.0,7660.0,7240.0,7320.0,14.597,0.0,1.0
2019-03-29,3.72,3.89,3.67,3.81,127340,7440.0,7780.0,7340.0,7620.0,63.67,0.0,1.0
2019-04-01,3.82,3.89,3.53,3.53,103884,7640.0,7780.0,7060.0,7060.0,51.942,0.0,1.0
2019-04-02,3.91,3.91,3.61,3.78,128566,7820.0,7820.0,7220.0,7560.0,64.283,0.0,1.0
2019-04-03,3.83,3.97,3.81,3.95,52495,7660.0,7940.0,7620.0,7900.0,26.2475,0.0,1.0
2019-04-04,3.98,3.98,3.8,3.9,27518,7960.0,7960.0,7600.0,7800.0,13.759,0.0,1.0
2019-04-05,4.03,4.38,3.97,3.98,251178,8060.0,8760.0,7940.0,7960.0,125.589,0.0,1.0
2019-04-08,4.24,4.36,4.0,4.0,100430,8480.0,8720.0,8000.0,8000.0,50.215,0.0,1.0
2019-04-09,4.43,4.43,4.13,4.26,44972,8860.0,8860.0,8260.0,8520.0,22.486,0.0,1.0
2019-04-10,4.24,4.55,4.15,4.4,75699,8480.0,9100.0,8300.0,8800.0,37.8495,0.0,1.0
2019-04-11,4.34,4.54,4.17,4.22,75386,8680.0,9080.0,8340.0,8440.0,37.693,0.0,1.0
2019-04-12,4.32,4.45,4.21,4.45,64172,8640.0,8900.0,8420.0,8900.0,32.086,0.0,1.0
2019-04-15,4.38,4.45,4.21,4.44,65373,8760.0,8900.0,8420.0,8880.0,32.6865,0.0,1.0
2019-04-16,4.32,4.47,4.26,4.38,54430,8640.0,8940.0,8520.0,8760.0,27.215,0.0,1.0
2019-04-17,4.23,4.39,4.2,4.38,45778,8460.0,8780.0,8400.0,8760.0,22.889,0.0,1.0
2019-04-18,4.16,4.32,4.11,4.2,52663,8320.0,8640.0,8220.0,8400.0,26.3315,0.0,1.0
2019-04-22,4.13,4.2,4.06,4.1,67032,8260.0,8400.0,8120.0,8200.0,33.516,0.0,1.0
2019-04-23,4.1,4.18,3.8,4.1,127796,8200.0,8360.0,7600.0,8200.0,63.898,0.0,1.0
2019-04-24,4.08,4.21,4.0,4.1,27336,8160.0,8420.0,8000.0,8200.0,13.668,0.0,1.0
2019-04-25,4.24,4.31,4.08,4.13,153130,8480.0,8620.0,8160.0,8260.0,76.565,0.0,1.0
2019-04-26,4.3,4.345,4.16,4.29,33762,8600.0,8690.0,8320.0,8580.0,16.881,0.0,1.0
2019-04-29,4.37,4.42,4.13,4.36,111171,8740.0,8840.0,8260.0,8720.0,55.5855,0.0,1.0
2019-04-30,4.83,5.33,4.5,4.95,1463532,9660.0,10660.0,9000.0,9900.0,731.766,0.0,1.0
2019-05-01,4.38,4.75,4.38,4.62,240007,8760.0,9500.0,8760.0,9240.0,120.0035,0.0,1.0
2019-05-02,4.73,5.23,4.38,4.38,237240,9460.0,10460.0,8760.0,8760.0,118.62,0.0,1.0
2019-05-03,4.62,4.84,4.56,4.84,153667,9240.0,9680.0,9120.0,9680.0,76.8335,0.0,1.0
2019-05-06,4.7,4.99,4.47,4.61,294129,9400.0,9980.0,8940.0,9220.0,147.0645,0.0,1.0
2019-05-07,4.75,4.91,4.65,4.66,63941,9500.0,9820.0,9300.0,9320.0,31.9705,0.0,1.0
2019-05-08,4.71,4.85,4.66,4.75,41524,9420.0,9700.0,9320.0,9500.0,20.762,0.0,1.0
2019-05-09,4.91,4.99,4.68,4.68,257126,9820.0,9980.0,9360.0,9360.0,128.563,0.0,1.0
2019-05-10,4.75,5.02,4.71,5.0,180067,9500.0,10040.0,9420.0,10000.0,90.0335,0.0,1.0
2019-05-13,4.58,4.9,4.51,4.77,175018,9160.0,9800.0,9020.0,9540.0,87.509,0.0,1.0
2019-05-14,3.47,4.49,3.01,4.49,1583861,6940.0,8980.0,6020.0,8980.0,791.9305,0.0,1.0
2019-05-15,3.2,3.6,3.2,3.48,347859,6400.0,7200.0,6400.0,6960.0,173.9295,0.0,1.0
2019-05-16,3.12,3.35,3.05,3.35,300864,6240.0,6700.0,6100.0,6700.0,150.432,0.0,1.0
2019-05-17,3.09,3.2,2.86,3.15,213853,6180.0,6400.0,5720.0,6300.0,106.9265,0.0,1.0
2019-05-20,3.01,3.1,3.0,3.05,72807,6020.0,6200.0,6000.0,6100.0,36.4035,0.0,1.0
2019-05-21,3.01,3.09,2.98,3.06,68644,6020.0,6180.0,5960.0,6120.0,34.322,0.0,1.0
2019-05-22,2.98,3.05,2.67,3.02,117672,5960.0,6100.0,5340.0,6040.0,58.836,0.0,1.0
2019-05-23,2.97,3.05,2.97,2.97,53643,5940.0,6100.0,5940.0,5940.0,26.8215,0.0,1.0
2019-05-24,2.99,3.07,2.97,2.97,56274,5980.0,6140.0,5940.0,5940.0,28.137,0.0,1.0
2019-05-28,2.81,3.0,2.8,2.96,116517,5620.0,6000.0,5600.0,5920.0,58.2585,0.0,1.0
2019-05-29,2.53,2.91,2.52,2.79,170321,5060.0,5820.0,5040.0,5580.0,85.1605,0.0,1.0
2019-05-30,2.53,2.6,2.52,2.54,42946,5060.0,5200.0,5040.0,5080.0,21.473,0.0,1.0
2019-05-31,2.66,2.78,2.54,2.54,93454,5320.0,5560.0,5080.0,5080.0,46.727,0.0,1.0
2019-06-03,2.52,2.72,2.52,2.61,64425,5040.0,5440.0,5040.0,5220.0,32.2125,0.0,1.0
2019-06-04,2.49,2.61,2.35,2.55,118733,4980.0,5220.0,4700.0,5100.0,59.3665,0.0,1.0
2019-06-05,2.59,2.6,2.4,2.51,48141,5180.0,5200.0,4800.0,5020.0,24.0705,0.0,1.0
2019-06-06,2.7,2.7,2.52,2.56,46299,5400.0,5400.0,5040.0,5120.0,23.1495,0.0,1.0
2019-06-07,2.66,2.75,2.59,2.75,30425,5320.0,5500.0,5180.0,5500.0,15.2125,0.0,1.0
2019-06-10,2.64,2.6908,2.57,2.68,23171,5280.0,5381.6,5140.0,5360.0,11.5855,0.0,1.0
2019-06-11,2.61,2.64,2.51,2.64,28376,5220.0,5280.0,5020.0,5280.0,14.188,0.0,1.0
2019-06-12,2.5,2.63,2.5,2.59,31621,5000.0,5260.0,5000.0,5180.0,15.8105,0.0,1.0
2019-06-13,2.57,2.59,2.51,2.54,14263,5140.0,5180.0,5020.0,5080.0,7.1315,0.0,1.0
2019-06-14,2.74,3.25,2.63,2.66,761704,5480.0,6500.0,5260.0,5320.0,380.852,0.0,1.0
2019-06-17,2.9,3.05,2.65,2.75,311584,5800.0,6100.0,5300.0,5500.0,155.792,0.0,1.0
2019-06-18,1.68,1.9,1.55,1.55,1220427,3360.0,3800.0,3100.0,3100.0,610.2135,0.0,1.0
2019-06-19,1.42,1.64,1.42,1.64,541264,2840.0,3280.0,2840.0,3280.0,270.632,0.0,1.0
2019-06-20,1.55,1.5999,1.48,1.48,400341,3100.0,3199.8,2960.0,2960.0,200.1705,0.0,1.0
2019-06-21,1.55,1.59,1.51,1.59,132532,3100.0,3180.0,3020.0,3180.0,66.266,0.0,1.0
2019-06-24,1.5,1.6,1.44,1.6,97392,3000.0,3200.0,2880.0,3200.0,48.696,0.0,1.0
2019-06-25,1.41,1.5,1.41,1.5,90229,2820.0,3000.0,2820.0,3000.0,45.1145,0.0,1.0
2019-06-26,1.5,1.53,1.42,1.43,50492,3000.0,3060.0,2840.0,2860.0,25.246,0.0,1.0
2019-06-27,1.43,1.54,1.42,1.51,103141,2860.0,3080.0,2840.0,3020.0,51.5705,0.0,1.0
2019-06-28,1.45,1.47,1.4,1.47,65706,2900.0,2940.0,2800.0,2940.0,32.853,0.0,1.0
2019-07-01,1.4,1.48,1.38,1.48,85049,2800.0,2960.0,2760.0,2960.0,42.5245,0.0,1.0
2019-07-02,1.6,1.64,1.38,1.4,431849,3200.0,3280.0,2760.0,2800.0,215.9245,0.0,1.0
2019-07-03,1.51,1.59,1.45,1.59,72094,3020.0,3180.0,2900.0,3180.0,36.047,0.0,1.0
2019-07-05,1.47,1.57,1.45,1.57,63125,2940.0,3140.0,2900.0,3140.0,31.5625,0.0,1.0
2019-07-08,1.42,1.49,1.42,1.45,59348,2840.0,2980.0,2840.0,2900.0,29.674,0.0,1.0
2019-07-09,1.46,1.52,1.42,1.42,44860,2920.0,3040.0,2840.0,2840.0,22.43,0.0,1.0
2019-07-10,1.45,1.49,1.44,1.45,24296,2900.0,2980.0,2880.0,2900.0,12.148,0.0,1.0
2019-07-11,1.46,1.54,1.42,1.44,141287,2920.0,3080.0,2840.0,2880.0,70.6435,0.0,1.0
2019-07-12,1.42,1.5,1.42,1.5,32028,2840.0,3000.0,2840.0,3000.0,16.014,0.0,1.0
2019-07-15,1.42,1.44,1.36,1.42,49613,2840.0,2880.0,2720.0,2840.0,24.8065,0.0,1.0
2019-07-16,1.35,1.45,1.35,1.45,46302,2700.0,2900.0,2700.0,2900.0,23.151,0.0,1.0
2019-07-17,1.27,1.35,1.25,1.35,104410,2540.0,2700.0,2500.0,2700.0,52.205,0.0,1.0
2019-07-18,1.22,1.3,1.22,1.25,57152,2440.0,2600.0,2440.0,2500.0,28.576,0.0,1.0
2019-07-19,1.23,1.3,1.23,1.23,152275,2460.0,2600.0,2460.0,2460.0,76.1375,0.0,1.0
2019-07-22,1.24,1.29,1.24,1.25,74761,2480.0,2580.0,2480.0,2500.0,37.3805,0.0,1.0
2019-07-23,1.2,1.24,1.2,1.23,31632,2400.0,2480.0,2400.0,2460.0,15.816,0.0,1.0
2019-07-24,1.14,1.24,1.1,1.21,88100,2280.0,2480.0,2200.0,2420.0,44.05,0.0,1.0
2019-07-25,1.11,1.2,1.1,1.1,56352,2220.0,2400.0,2200.0,2200.0,28.176,0.0,1.0
2019-07-26,1.27,1.3,1.12,1.12,125470,2540.0,2600.0,2240.0,2240.0,62.735,0.0,1.0
2019-07-29,1.2,1.3,1.11,1.3,40188,2400.0,2600.0,2220.0,2600.0,20.094,0.0,1.0
2019-07-30,1.2,1.22,1.16,1.19,20210,2400.0,2440.0,2320.0,2380.0,10.105,0.0,1.0
2019-07-31,1.15,1.23,1.15,1.21,46626,2300.0,2460.0,2300.0,2420.0,23.313,0.0,1.0
2019-08-01,1.2,1.23,1.18,1.18,42288,2400.0,2460.0,2360.0,2360.0,21.144,0.0,1.0
2019-08-02,1.4,1.4,1.21,1.21,80016,2800.0,2800.0,2420.0,2420.0,40.008,0.0,1.0
2019-08-05,1.33,1.81,1.3,1.4,1336237,2660.0,3620.0,2600.0,2800.0,668.1185,0.0,1.0
2019-08-06,1.37,1.41,1.3,1.32,110320,2740.0,2820.0,2600.0,2640.0,55.16,0.0,1.0
2019-08-07,1.23,1.36,1.22,1.36,94001,2460.0,2720.0,2440.0,2720.0,47.0005,0.0,1.0
2019-08-08,1.29,1.3,1.24,1.3,35008,2580.0,2600.0,2480.0,2600.0,17.504,0.0,1.0
2019-08-09,1.25,1.29,1.2,1.28,27691,2500.0,2580.0,2400.0,2560.0,13.8455,0.0,1.0
2019-08-12,1.26,1.28,1.14,1.23,46481,2520.0,2560.0,2280.0,2460.0,23.2405,0.0,1.0
2019-08-13,1.19,1.27,1.19,1.23,31246,2380.0,2540.0,2380.0,2460.0,15.623,0.0,1.0
2019-08-14,1.19,1.2,1.17,1.2,25492,2380.0,2400.0,2340.0,2400.0,12.746,0.0,1.0
2019-08-15,1.02,1.09,1.01,1.01,88831,2040.0,2180.0,2020.0,2020.0,44.4155,0.0,1.0
2019-08-16,1.05,1.1,1.01,1.05,96228,2100.0,2200.0,2020.0,2100.0,48.114,0.0,1.0
2019-08-19,1.02,1.1,1.01,1.04,54536,2040.0,2200.0,2020.0,2080.0,27.268,0.0,1.0
2019-08-20,0.96,1.04,0.96,1.02,72331,1920.0,2080.0,1920.0,2040.0,36.1655,0.0,1.0
2019-08-21,0.94,1.0,0.91,0.95,79198,1880.0,2000.0,1820.0,1900.0,39.599,0.0,1.0
2019-08-22,0.89,0.95,0.81,0.93,175457,1780.0,1900.0,1620.0,1860.0,87.7285,0.0,1.0
2019-08-23,0.81,0.88,0.81,0.82,90704,1620.0,1760.0,1620.0,1640.0,45.352,0.0,1.0
2019-08-26,0.84,0.89,0.82,0.83,58355,1680.0,1780.0,1640.0,1660.0,29.1775,0.0,1.0
2019-08-27,1.13,1.71,0.84,0.86,6756048,2260.0,3420.0,1680.0,1720.0,3378.024,0.0,1.0
2019-08-28,1.37,1.57,1.12,1.18,2768290,2740.0,3140.0,2240.0,2360.0,1384.145,0.0,1.0
2019-08-29,1.34,1.45,1.29,1.35,421480,2680.0,2900.0,2580.0,2700.0,210.74,0.0,1.0
2019-08-30,1.21,1.36,1.15,1.33,278914,2420.0,2720.0,2300.0,2660.0,139.457,0.0,1.0
2019-09-03,1.28,1.37,1.06,1.33,306288,2560.0,2740.0,2120.0,2660.0,153.144,0.0,1.0
2019-09-04,1.34,1.4,1.21,1.21,150505,2680.0,2800.0,2420.0,2420.0,75.2525,0.0,1.0
2019-09-05,1.33,1.43,1.24,1.39,166909,2660.0,2860.0,2480.0,2780.0,83.4545,0.0,1.0
2019-09-06,1.35,1.38,1.23,1.31,60083,2700.0,2760.0,2460.0,2620.0,30.0415,0.0,1.0
2019-09-09,1.53,1.54,1.34,1.34,292906,3060.0,3080.0,2680.0,2680.0,146.453,0.0,1.0
2019-09-10,1.56,1.62,1.45,1.52,199585,3120.0,3240.0,2900.0,3040.0,99.7925,0.0,1.0
2019-09-11,1.6,1.71,1.57,1.59,185723,3200.0,3420.0,3140.0,3180.0,92.8615,0.0,1.0
2019-09-12,1.47,1.65,1.42,1.65,120226,2940.0,3300.0,2840.0,3300.0,60.113,0.0,1.0
2019-09-13,1.43,1.5,1.43,1.47,70048,2860.0,3000.0,2860.0,2940.0,35.024,0.0,1.0
2019-09-16,1.52,1.59,1.42,1.42,88470,3040.0,3180.0,2840.0,2840.0,44.235,0.0,1.0
2019-09-17,1.44,1.5,1.44,1.5,86125,2880.0,3000.0,2880.0,3000.0,43.0625,0.0,1.0
2019-09-18,1.37,1.5,1.32,1.43,56992,2740.0,3000.0,2640.0,2860.0,28.496,0.0,1.0
2019-09-19,1.44,1.68,1.35,1.38,388980,2880.0,3360.0,2700.0,2760.0,194.49,0.0,1.0
2019-09-20,1.44,1.46,1.37,1.44,80728,2880.0,2920.0,2740.0,2880.0,40.364,0.0,1.0
2019-09-23,1.36,1.42,1.35,1.42,36683,2720.0,2840.0,2700.0,2840.0,18.3415,0.0,1.0
2019-09-24,1.3,1.38,1.27,1.37,109253,2600.0,2760.0,2540.0,2740.0,54.6265,0.0,1.0
2019-09-25,1.27,1.41,1.22,1.41,31583,2540.0,2820.0,2440.0,2820.0,15.7915,0.0,1.0
2019-09-26,1.23,1.31,1.23,1.31,41401,2460.0,2620.0,2460.0,2620.0,20.7005,0.0,1.0
2019-09-27,1.21,1.32,1.2,1.23,88855,2420.0,2640.0,2400.0,2460.0,44.4275,0.0,1.0
2019-09-30,1.28,1.35,1.2,1.22,26406,2560.0,2700.0,2400.0,2440.0,13.203,0.0,1.0
2019-10-01,1.24,1.3,1.19,1.3,47461,2480.0,2600.0,2380.0,2600.0,23.7305,0.0,1.0
2019-10-02,1.2,1.23,1.18,1.22,14795,2400.0,2460.0,2360.0,2440.0,7.3975,0.0,1.0
2019-10-03,1.21,1.26,1.19,1.21,31250,2420.0,2520.0,2380.0,2420.0,15.625,0.0,1.0
2019-10-04,1.21,1.23,1.17,1.23,11868,2420.0,2460.0,2340.0,2460.0,5.934,0.0,1.0
2019-10-07,1.21,1.3,1.18,1.18,24838,2420.0,2600.0,2360.0,2360.0,12.419,0.0,1.0
2019-10-08,1.11,1.29,1.11,1.29,51340,2220.0,2580.0,2220.0,2580.0,25.67,0.0,1.0
2019-10-09,1.17,1.18,1.11,1.12,17359,2340.0,2360.0,2220.0,2240.0,8.6795,0.0,1.0
2019-10-10,1.1,1.16,1.07,1.16,45559,2200.0,2320.0,2140.0,2320.0,22.7795,0.0,1.0
2019-10-11,1.35,1.38,1.02,1.06,349419,2700.0,2760.0,2040.0,2120.0,174.7095,0.0,1.0
2019-10-14,1.3,1.38,1.3,1.33,80855,2600.0,2760.0,2600.0,2660.0,40.4275,0.0,1.0
2019-10-15,1.26,1.33,1.21,1.3,64761,2520.0,2660.0,2420.0,2600.0,32.3805,0.0,1.0
2019-10-16,1.3,1.35,1.25,1.27,34070,2600.0,2700.0,2500.0,2540.0,17.035,0.0,1.0
2019-10-17,1.28,1.33,1.22,1.33,10628,2560.0,2660.0,2440.0,2660.0,5.314,0.0,1.0
2019-10-18,1.25,1.28,1.21,1.26,17178,2500.0,2560.0,2420.0,2520.0,8.589,0.0,1.0
2019-10-21,1.28,1.29,1.25,1.27,8710,2560.0,2580.0,2500.0,2540.0,4.355,0.0,1.0
2019-10-22,1.32,1.35,1.28,1.32,18647,2640.0,2700.0,2560.0,2640.0,9.3235,0.0,1.0
2019-10-23,1.29,1.33,1.25,1.31,16898,2580.0,2660.0,2500.0,2620.0,8.449,0.0,1.0
2019-10-24,1.3,1.3,1.26,1.3,19385,2600.0,2600.0,2520.0,2600.0,9.6925,0.0,1.0
2019-10-25,1.24,1.31,1.23,1.29,22099,2480.0,2620.0,2460.0,2580.0,11.0495,0.0,1.0
2019-10-28,1.21,1.38,1.15,1.25,228645,2420.0,2760.0,2300.0,2500.0,114.3225,0.0,1.0
2019-10-29,1.24,1.28,1.21,1.22,29321,2480.0,2560.0,2420.0,2440.0,14.6605,0.0,1.0
2019-10-30,1.26,1.3,1.22,1.3,15448,2520.0,2600.0,2440.0,2600.0,7.724,0.0,1.0
2019-10-31,1.22,1.3,1.22,1.29,14043,2440.0,2600.0,2440.0,2580.0,7.0215,0.0,1.0
2019-11-01,1.28,1.28,1.25,1.25,7544,2560.0,2560.0,2500.0,2500.0,3.772,0.0,1.0
2019-11-04,1.28,1.33,1.28,1.3,26883,2560.0,2660.0,2560.0,2600.0,13.4415,0.0,1.0
2019-11-05,1.27,1.3,1.26,1.28,18393,2540.0,2600.0,2520.0,2560.0,9.1965,0.0,1.0
2019-11-06,1.29,1.31,1.27,1.29,14308,2580.0,2620.0,2540.0,2580.0,7.154,0.0,1.0
2019-11-07,1.26,1.31,1.21,1.29,20061,2520.0,2620.0,2420.0,2580.0,10.0305,0.0,1.0
2019-11-08,1.25,1.29,1.21,1.27,8812,2500.0,2580.0,2420.0,2540.0,4.406,0.0,1.0
2019-11-11,1.23,1.25,1.22,1.22,13260,2460.0,2500.0,2440.0,2440.0,6.63,0.0,1.0
2019-11-12,1.19,1.25,1.18,1.25,20912,2380.0,2500.0,2360.0,2500.0,10.456,0.0,1.0
2019-11-13,1.18,1.29,1.15,1.2,75288,2360.0,2580.0,2300.0,2400.0,37.644,0.0,1.0
2019-11-14,1.13,1.29,1.1,1.1,62796,2260.0,2580.0,2200.0,2200.0,31.398,0.0,1.0
2019-11-15,1.17,1.23,1.1,1.2,48874,2340.0,2460.0,2200.0,2400.0,24.437,0.0,1.0
2019-11-18,1.15,1.2,1.13,1.2,8215,2300.0,2400.0,2260.0,2400.0,4.1075,0.0,1.0
2019-11-19,1.17,1.18,1.13,1.16,33161,2340.0,2360.0,2260.0,2320.0,16.5805,0.0,1.0
2019-11-20,1.09,1.15,1.08,1.15,88698,2180.0,2300.0,2160.0,2300.0,44.349,0.0,1.0
2019-11-21,1.18,1.18,1.08,1.1,45687,2360.0,2360.0,2160.0,2200.0,22.8435,0.0,1.0
2019-11-22,1.11,1.15,1.09,1.14,9460,2220.0,2300.0,2180.0,2280.0,4.73,0.0,1.0
2019-11-25,1.09,1.14,1.08,1.14,21704,2180.0,2280.0,2160.0,2280.0,10.852,0.0,1.0
2019-11-26,1.18,1.18,1.06,1.06,66221,2360.0,2360.0,2120.0,2120.0,33.1105,0.0,1.0
2019-11-27,1.17,1.18,1.13,1.16,62692,2340.0,2360.0,2260.0,2320.0,31.346,0.0,1.0
2019-11-29,1.18,1.2,1.13,1.18,24908,2360.0,2400.0,2260.0,2360.0,12.454,0.0,1.0
2019-12-02,1.11,1.2,1.07,1.2,72537,2220.0,2400.0,2140.0,2400.0,36.2685,0.0,1.0
2019-12-03,1.14,1.16,1.08,1.14,18888,2280.0,2320.0,2160.0,2280.0,9.444,0.0,1.0
2019-12-04,1.12,1.15,1.1,1.12,29261,2240.0,2300.0,2200.0,2240.0,14.6305,0.0,1.0
2019-12-05,1.17,1.18,1.1,1.1,55868,2340.0,2360.0,2200.0,2200.0,27.934,0.0,1.0
2019-12-06,1.15,1.2,1.15,1.2,31075,2300.0,2400.0,2300.0,2400.0,15.5375,0.0,1.0
2019-12-09,1.19,1.19,1.14,1.15,53961,2380.0,2380.0,2280.0,2300.0,26.9805,0.0,1.0
2019-12-10,1.18,1.19,1.15,1.18,38584,2360.0,2380.0,2300.0,2360.0,19.292,0.0,1.0
2019-12-11,1.18,1.19,1.15,1.19,7256,2360.0,2380.0,2300.0,2380.0,3.628,0.0,1.0
2019-12-12,1.19,1.19,1.17,1.18,11315,2380.0,2380.0,2340.0,2360.0,5.6575,0.0,1.0
2019-12-13,1.14,1.19,1.14,1.16,42460,2280.0,2380.0,2280.0,2320.0,21.23,0.0,1.0
2019-12-16,1.17,1.22,1.12,1.16,194439,2340.0,2440.0,2240.0,2320.0,97.2195,0.0,1.0
2019-12-17,1.18,1.21,1.15,1.21,57589,2360.0,2420.0,2300.0,2420.0,28.7945,0.0,1.0
2019-12-18,1.17,1.18,1.14,1.15,31798,2340.0,2360.0,2280.0,2300.0,15.899,0.0,1.0
2019-12-19,1.12,1.16,1.11,1.15,132274,2240.0,2320.0,2220.0,2300.0,66.137,0.0,1.0
2019-12-20,1.04,1.13,1.01,1.13,151735,2080.0,2260.0,2020.0,2260.0,75.8675,0.0,1.0
2019-12-23,1.06,1.09,1.05,1.05,47857,2120.0,2180.0,2100.0,2100.0,23.9285,0.0,1.0
2019-12-24,1.07,1.1,1.03,1.03,15176,2140.0,2200.0,2060.0,2060.0,7.588,0.0,1.0
2019-12-26,1.06,1.16,1.03,1.11,269636,2120.0,2320.0,2060.0,2220.0,134.818,0.0,1.0
2019-12-27,1.04,1.09,1.02,1.08,146113,2080.0,2180.0,2040.0,2160.0,73.0565,0.0,1.0
2019-12-30,1.05,1.11,1.02,1.09,118930,2100.0,2220.0,2040.0,2180.0,59.465,0.0,1.0
2019-12-31,1.02,1.07,1.0,1.02,159216,2040.0,2140.0,2000.0,2040.0,79.608,0.0,1.0
2020-01-02,1.03,1.05,1.01,1.02,58924,2060.0,2100.0,2020.0,2040.0,29.462,0.0,1.0
2020-01-03,1.08,1.14,1.02,1.02,73962,2160.0,2280.0,2040.0,2040.0,36.981,0.0,1.0
2020-01-06,1.08,1.11,1.04,1.08,60079,2160.0,2220.0,2080.0,2160.0,30.0395,0.0,1.0
2020-01-07,1.07,1.1,1.05,1.07,23974,2140.0,2200.0,2100.0,2140.0,11.987,0.0,1.0
2020-01-08,1.03,1.08,1.03,1.08,45587,2060.0,2160.0,2060.0,2160.0,22.7935,0.0,1.0
2020-01-09,1.06,1.07,1.03,1.04,47328,2120.0,2140.0,2060.0,2080.0,23.664,0.0,1.0
2020-01-10,1.03,1.06,1.02,1.06,96926,2060.0,2120.0,2040.0,2120.0,48.463,0.0,1.0
2020-01-13,1.04,1.05,1.02,1.03,76971,2080.0,2100.0,2040.0,2060.0,38.4855,0.0,1.0
2020-01-14,1.02,1.04,1.01,1.03,36070,2040.0,2080.0,2020.0,2060.0,18.035,0.0,1.0
2020-01-15,0.99,1.03,0.98,1.01,102899,1980.0,2060.0,1960.0,2020.0,51.4495,0.0,1.0
2020-01-16,0.99,1.01,0.98,1.0,56060,1980.0,2020.0,1960.0,2000.0,28.03,0.0,1.0
2020-01-17,0.95,1.0,0.88,0.99,245757,1900.0,2000.0,1760.0,1980.0,122.8785,0.0,1.0
2020-01-21,0.94,0.95,0.92,0.95,66463,1880.0,1900.0,1840.0,1900.0,33.2315,0.0,1.0
2020-01-22,1.0,1.03,0.97,1.01,365288,2000.0,2060.0,1940.0,2020.0,182.644,0.0,1.0
2020-01-23,0.95,1.02,0.95,1.0,126694,1900.0,2040.0,1900.0,2000.0,63.347,0.0,1.0
2020-01-24,0.97,1.06,0.95,0.95,162675,1940.0,2120.0,1900.0,1900.0,81.3375,0.0,1.0
2020-01-27,0.97,1.04,0.92,1.0,63103,1940.0,2080.0,1840.0,2000.0,31.5515,0.0,1.0
2020-01-28,0.98,1.0,0.94,1.0,32515,1960.0,2000.0,1880.0,2000.0,16.2575,0.0,1.0
2020-01-29,0.97,1.0,0.94,0.98,36119,1940.0,2000.0,1880.0,1960.0,18.0595,0.0,1.0
2020-01-30,0.9658,0.9886,0.94,0.96,33018,1931.6,1977.2,1880.0,1920.0,16.509,0.0,1.0
2020-01-31,1.03,1.1,0.92,1.02,352014,2060.0,2200.0,1840.0,2040.0,176.007,0.0,1.0
2020-02-03,0.96,1.02,0.96,1.02,56619,1920.0,2040.0,1920.0,2040.0,28.3095,0.0,1.0
2020-02-04,1.23,2.02,1.2,1.75,20177772,2460.0,4040.0,2400.0,3500.0,10088.886,0.0,1.0
2020-02-05,1.19,1.25,1.12,1.23,1308869,2380.0,2500.0,2240.0,2460.0,654.4345,0.0,1.0
2020-02-06,1.19,1.2,1.03,1.15,740838,2380.0,2400.0,2060.0,2300.0,370.419,0.0,1.0
2020-02-07,1.23,1.25,1.15,1.2,340198,2460.0,2500.0,2300.0,2400.0,170.099,0.0,1.0
2020-02-10,1.04,1.24,1.01,1.24,763521,2080.0,2480.0,2020.0,2480.0,381.7605,0.0,1.0
2020-02-11,1.01,1.15,0.97,1.02,2001181,2020.0,2300.0,1940.0,2040.0,1000.5905,0.0,1.0
2020-02-12,1.05,1.06,1.0,1.0,411838,2100.0,2120.0,2000.0,2000.0,205.919,0.0,1.0
2020-02-13,0.89,1.05,0.83,1.01,1392060,1780.0,2100.0,1660.0,2020.0,696.03,0.0,1.0
2020-02-14,1.2,1.35,1.12,1.32,6226161,2400.0,2700.0,2240.0,2640.0,3113.0805,0.0,1.0
2020-02-18,1.32,1.34,1.1,1.15,928873,2640.0,2680.0,2200.0,2300.0,464.4365,0.0,1.0
2020-02-19,1.48,1.74,1.28,1.31,2110662,2960.0,3480.0,2560.0,2620.0,1055.331,0.0,1.0
2020-02-20,1.45,1.51,1.32,1.48,352527,2900.0,3020.0,2640.0,2960.0,176.2635,0.0,1.0
2020-02-21,1.4,1.46,1.38,1.44,147684,2800.0,2920.0,2760.0,2880.0,73.842,0.0,1.0
2020-02-24,1.3,1.33,1.2,1.29,261729,2600.0,2660.0,2400.0,2580.0,130.8645,0.0,1.0
2020-02-25,1.34,1.37,1.28,1.29,111427,2680.0,2740.0,2560.0,2580.0,55.7135,0.0,1.0
2020-02-26,1.39,1.6,1.3,1.35,349115,2780.0,3200.0,2600.0,2700.0,174.5575,0.0,1.0
2020-02-27,1.3,1.43,1.29,1.36,233499,2600.0,2860.0,2580.0,2720.0,116.7495,0.0,1.0
2020-02-28,1.09,1.14,1.06,1.14,534236,2180.0,2280.0,2120.0,2280.0,267.118,0.0,1.0
2020-03-02,1.12,1.14,1.08,1.09,122950,2240.0,2280.0,2160.0,2180.0,61.475,0.0,1.0
2020-03-03,1.12,1.14,1.08,1.1,192272,2240.0,2280.0,2160.0,2200.0,96.136,0.0,1.0
2020-03-04,1.08,1.14,1.07,1.14,145510,2160.0,2280.0,2140.0,2280.0,72.755,0.0,1.0
2020-03-05,1.01,1.08,1.01,1.07,268170,2020.0,2160.0,2020.0,2140.0,134.085,0.0,1.0
2020-03-06,1.03,1.12,1.0047,1.02,166840,2060.0,2240.0,2009.4,2040.0,83.42,0.0,1.0
2020-03-09,0.98,1.08,0.92,1.03,128469,1960.0,2160.0,1840.0,2060.0,64.2345,0.0,1.0
2020-03-10,1.02,1.04,0.97,1.01,65612,2040.0,2080.0,1940.0,2020.0,32.806,0.0,1.0
2020-03-11,0.98,1.04,0.97,1.0,98028,1960.0,2080.0,1940.0,2000.0,49.014,0.0,1.0
2020-03-12,0.88,0.99,0.85,0.96,192851,1760.0,1980.0,1700.0,1920.0,96.4255,0.0,1.0
2020-03-13,0.91,0.94,0.85,0.86,87748,1820.0,1880.0,1700.0,1720.0,43.874,0.0,1.0
2020-03-16,0.85,0.87,0.78,0.87,157135,1700.0,1740.0,1560.0,1740.0,78.5675,0.0,1.0
2020-03-17,0.8,0.87,0.8,0.87,79676,1600.0,1740.0,1600.0,1740.0,39.838,0.0,1.0
2020-03-18,0.65,0.85,0.64,0.74,131169,1300.0,1700.0,1280.0,1480.0,65.5845,0.0,1.0
2020-03-19,0.83,0.85,0.65,0.65,206250,1660.0,1700.0,1300.0,1300.0,103.125,0.0,1.0
2020-03-20,0.82,0.91,0.73,0.84,124258,1640.0,1820.0,1460.0,1680.0,62.129,0.0,1.0
2020-03-23,0.78,0.8,0.7,0.8,88387,1560.0,1600.0,1400.0,1600.0,44.1935,0.0,1.0
2020-03-24,0.79,0.82,0.74,0.79,59713,1580.0,1640.0,1480.0,1580.0,29.8565,0.0,1.0
2020-03-25,0.8,0.83,0.75,0.79,91683,1600.0,1660.0,1500.0,1580.0,45.8415,0.0,1.0
2020-03-26,0.81,0.82,0.78,0.82,66087,1620.0,1640.0,1560.0,1640.0,33.0435,0.0,1.0
2020-03-27,0.9,0.93,0.8,0.83,178523,1800.0,1860.0,1600.0,1660.0,89.2615,0.0,1.0
2020-03-30,0.89,0.95,0.85,0.94,88404,1780.0,1900.0,1700.0,1880.0,44.202,0.0,1.0
2020-03-31,0.85,0.9,0.77,0.89,87209,1700.0,1800.0,1540.0,1780.0,43.6045,0.0,1.0
2020-04-01,0.75,0.85,0.74,0.85,108283,1500.0,1700.0,1480.0,1700.0,54.1415,0.0,1.0
2020-04-02,0.75,0.77,0.71,0.76,102083,1500.0,1540.0,1420.0,1520.0,51.0415,0.0,1.0
2020-04-03,0.77,0.77,0.67,0.77,105485,1540.0,1540.0,1340.0,1540.0,52.7425,0.0,1.0
2020-04-06,0.81,1.04,0.77,0.97,1663711,1620.0,2080.0,1540.0,1940.0,831.8555,0.0,1.0
2020-04-07,0.77,0.86,0.73,0.8,389664,1540.0,1720.0,1460.0,1600.0,194.832,0.0,1.0
2020-04-08,0.91,1.03,0.76,0.77,1600928,1820.0,2060.0,1520.0,1540.0,800.464,0.0,1.0
2020-04-09,0.86,0.91,0.81,0.85,212597,1720.0,1820.0,1620.0,1700.0,106.2985,0.0,1.0
2020-04-13,0.84,0.89,0.78,0.81,198646,1680.0,1780.0,1560.0,1620.0,99.323,0.0,1.0
2020-04-14,0.93,1.2,0.83,0.84,2258997,1860.0,2400.0,1660.0,1680.0,1129.4985,0.0,1.0
2020-04-15,0.85,0.88,0.8,0.81,254064,1700.0,1760.0,1600.0,1620.0,127.032,0.0,1.0
2020-04-16,0.92,1.13,0.87,0.93,1197196,1840.0,2260.0,1740.0,1860.0,598.598,0.0,1.0
2020-04-17,0.92,0.98,0.9,0.94,162431,1840.0,1960.0,1800.0,1880.0,81.2155,0.0,1.0
2020-04-20,0.91,0.94,0.85,0.92,143594,1820.0,1880.0,1700.0,1840.0,71.797,0.0,1.0
2020-04-21,0.89,0.92,0.87,0.91,83820,1780.0,1840.0,1740.0,1820.0,41.91,0.0,1.0
2020-04-22,0.9,0.97,0.87,0.95,531362,1800.0,1940.0,1740.0,1900.0,265.681,0.0,1.0
2020-04-23,0.86,0.93,0.78,0.8,843114,1720.0,1860.0,1560.0,1600.0,421.557,0.0,1.0
2020-04-24,0.88,0.93,0.86,0.86,290676,1760.0,1860.0,1720.0,1720.0,145.338,0.0,1.0
2020-04-27,0.93,1.0,0.89,0.89,897359,1860.0,2000.0,1780.0,1780.0,448.6795,0.0,1.0
2020-04-28,0.91,0.95,0.88,0.92,329311,1820.0,1900.0,1760.0,1840.0,164.6555,0.0,1.0
2020-04-29,0.89,0.94,0.86,0.91,475991,1780.0,1880.0,1720.0,1820.0,237.9955,0.0,1.0
2020-04-30,0.88,0.91,0.86,0.88,111722,1760.0,1820.0,1720.0,1760.0,55.861,0.0,1.0
2020-05-01,0.87,0.88,0.82,0.84,705756,1740.0,1760.0,1640.0,1680.0,352.878,0.0,1.0
2020-05-04,0.86,0.88,0.83,0.85,156303,1720.0,1760.0,1660.0,1700.0,78.1515,0.0,1.0
2020-05-05,0.86,0.88,0.84,0.86,187631,1720.0,1760.0,1680.0,1720.0,93.8155,0.0,1.0
2020-05-06,0.87,0.88,0.8,0.85,240740,1740.0,1760.0,1600.0,1700.0,120.37,0.0,1.0
2020-05-07,0.87,0.87,0.84,0.86,205924,1740.0,1740.0,1680.0,1720.0,102.962,0.0,1.0
2020-05-08,0.87,0.88,0.85,0.87,126266,1740.0,1760.0,1700.0,1740.0,63.133,0.0,1.0
2020-05-11,0.85,0.87,0.85,0.85,111588,1700.0,1740.0,1700.0,1700.0,55.794,0.0,1.0
2020-05-12,0.85,0.87,0.84,0.84,294576,1700.0,1740.0,1680.0,1680.0,147.288,0.0,1.0
2020-05-13,0.84,0.86,0.81,0.86,86466,1680.0,1720.0,1620.0,1720.0,43.233,0.0,1.0
2020-05-14,0.83,0.85,0.74,0.82,161613,1660.0,1700.0,1480.0,1640.0,80.8065,0.0,1.0
2020-05-15,0.81,0.83,0.81,0.81,65623,1620.0,1660.0,1620.0,1620.0,32.8115,0.0,1.0
2020-05-18,0.83,0.83,0.81,0.81,130196,1660.0,1660.0,1620.0,1620.0,65.098,0.0,1.0
2020-05-19,0.84,0.85,0.82,0.83,263930,1680.0,1700.0,1640.0,1660.0,131.965,0.0,1.0
2020-05-20,0.83,0.86,0.81,0.86,300023,1660.0,1720.0,1620.0,1720.0,150.0115,0.0,1.0
2020-05-21,0.8,0.84,0.8,0.84,253829,1600.0,1680.0,1600.0,1680.0,126.9145,0.0,1.0
2020-05-22,0.8,0.81,0.78,0.81,140549,1600.0,1620.0,1560.0,1620.0,70.2745,0.0,1.0
2020-05-26,0.86,0.98,0.78,0.8,3537909,1720.0,1960.0,1560.0,1600.0,1768.9545,0.0,1.0
2020-05-27,0.82,0.85,0.8,0.85,624889,1640.0,1700.0,1600.0,1700.0,312.4445,0.0,1.0
2020-05-28,0.84,0.91,0.83,0.86,603926,1680.0,1820.0,1660.0,1720.0,301.963,0.0,1.0
2020-05-29,1.12,1.17,0.84,0.84,7672931,2240.0,2340.0,1680.0,1680.0,3836.4655,0.0,1.0
2020-06-01,1.97,2.79,1.83,2.26,93178273,3940.0,5580.0,3660.0,4520.0,46589.1365,0.0,1.0
2020-06-02,1.65,1.97,1.53,1.65,19280455,3300.0,3940.0,3060.0,3300.0,9640.2275,0.0,1.0
2020-06-03,1.68,1.8,1.38,1.65,11830030,3360.0,3600.0,2760.0,3300.0,5915.015,0.0,1.0
2020-06-04,2.07,2.16,1.66,1.76,13654643,4140.0,4320.0,3320.0,3520.0,6827.3215,0.0,1.0
2020-06-05,2.54,2.95,1.85,2.25,29573903,5080.0,5900.0,3700.0,4500.0,14786.9515,0.0,1.0
2020-06-08,5.0,5.35,3.5,3.59,102226476,10000.0,10700.0,7000.0,7180.0,51113.238,0.0,1.0
2020-06-09,5.7,7.1,4.5,5.2,74128592,11400.0,14200.0,9000.0,10400.0,37064.296,0.0,1.0
2020-06-10,5.37,5.97,4.05,5.6,26810169,10740.0,11940.0,8100.0,11200.0,13405.0845,0.0,1.0
2020-06-11,4.15,4.79,3.99,4.2,8775032,8300.0,9580.0,7980.0,8400.0,4387.516,0.0,1.0
2020-06-12,4.25,4.6,3.86,4.5,8514761,8500.0,9200.0,7720.0,9000.0,4257.3805,0.0,1.0
2020-06-15,5.15,5.4,4.22,4.7,19670029,10300.0,10800.0,8440.0,9400.0,9835.0145,0.0,1.0
2020-06-16,4.98,5.54,4.8,5.39,17155746,9960.0,11080.0,9600.0,10780.0,8577.873,0.0,1.0
2020-06-17,4.25,4.97,3.75,4.8,8853067,8500.0,9940.0,7500.0,9600.0,4426.5335,0.0,1.0
2020-06-18,4.04,4.2,3.6,4.02,8423342,8080.0,8400.0,7200.0,8040.0,4211.671,0.0,1.0
2020-06-19,4.5,4.5,3.92,4.09,5347516,9000.0,9000.0,7840.0,8180.0,2673.758,0.0,1.0
2020-06-22,4.0,4.49,4.0,4.39,3884035,8000.0,8980.0,8000.0,8780.0,1942.0175,0.0,1.0
2020-06-23,3.77,3.95,3.7,3.93,3136533,7540.0,7900.0,7400.0,7860.0,1568.2665,0.0,1.0
2020-06-24,3.34,3.63,3.16,3.58,4404847,6680.0,7260.0,6320.0,7160.0,2202.4235,0.0,1.0
2020-06-25,3.36,3.63,2.95,3.0,5059805,6720.0,7260.0,5900.0,6000.0,2529.9025,0.0,1.0
2020-06-26,2.97,3.21,2.97,3.12,2215781,5940.0,6420.0,5940.0,6240.0,1107.8905,0.0,1.0
2020-06-29,2.81,2.92,2.52,2.65,2473712,5620.0,5840.0,5040.0,5300.0,1236.856,0.0,1.0
2020-06-30,3.14,3.44,2.82,2.88,6102286,6280.0,6880.0,5640.0,5760.0,3051.143,0.0,1.0
2020-07-01,3.065,3.23,2.92,3.06,2525332,6130.0,6460.0,5840.0,6120.0,1262.666,0.0,1.0
2020-07-02,3.3,3.34,3.01,3.05,1765842,6600.0,6680.0,6020.0,6100.0,882.921,0.0,1.0
2020-07-06,3.14,3.38,2.96,3.35,1796904,6280.0,6760.0,5920.0,6700.0,898.452,0.0,1.0
2020-07-07,3.01,3.1,2.98,3.01,903563,6020.0,6200.0,5960.0,6020.0,451.7815,0.0,1.0
2020-07-08,3.15,3.58,3.06,3.39,5573170,6300.0,7160.0,6120.0,6780.0,2786.585,0.0,1.0
2020-07-09,3.11,3.19,2.9,3.12,1357342,6220.0,6380.0,5800.0,6240.0,678.671,0.0,1.0
2020-07-10,2.99,3.1,2.98,3.05,825258,5980.0,6200.0,5960.0,6100.0,412.629,0.0,1.0
2020-07-13,2.72,3.05,2.71,3.05,1495165,5440.0,6100.0,5420.0,6100.0,747.5825,0.0,1.0
2020-07-14,2.62,2.78,2.33,2.72,1348756,5240.0,5560.0,4660.0,5440.0,674.378,0.0,1.0
2020-07-15,2.6,2.77,2.6,2.71,653264,5200.0,5540.0,5200.0,5420.0,326.632,0.0,1.0
2020-07-16,3.8,4.43,2.43,2.54,68304150,7600.0,8860.0,4860.0,5080.0,34152.075,0.0,1.0
2020-07-17,3.39,3.8,3.31,3.52,7516575,6780.0,7600.0,6620.0,7040.0,3758.2875,0.0,1.0
2020-07-20,3.44,3.91,3.39,3.9,3951948,6880.0,7820.0,6780.0,7800.0,1975.974,0.0,1.0
2020-07-21,3.53,3.74,3.21,3.42,3395845,7060.0,7480.0,6420.0,6840.0,1697.9225,0.0,1.0
2020-07-22,3.6,3.85,3.42,3.61,4408705,7200.0,7700.0,6840.0,7220.0,2204.3525,0.0,1.0
2020-07-23,3.42,3.5854,3.25,3.56,1755221,6840.0,7170.8,6500.0,7120.0,877.6105,0.0,1.0
2020-07-24,3.32,3.4425,3.25,3.38,743029,6640.0,6885.0,6500.0,6760.0,371.5145,0.0,1.0
2020-07-27,3.29,3.37,3.1,3.31,2046891,6580.0,6740.0,6200.0,6620.0,1023.4455,0.0,1.0
2020-07-28,3.27,3.32,3.13,3.2,1080533,6540.0,6640.0,6260.0,6400.0,540.2665,0.0,1.0
2020-07-29,3.19,3.35,3.16,3.3,864582,6380.0,6700.0,6320.0,6600.0,432.291,0.0,1.0
2020-07-30,3.21,3.25,3.05,3.15,760084,6420.0,6500.0,6100.0,6300.0,380.042,0.0,1.0
2020-07-31,3.14,3.22,3.08,3.21,549814,6280.0,6440.0,6160.0,6420.0,274.907,0.0,1.0
2020-08-03,3.25,3.27,3.06,3.14,1014838,6500.0,6540.0,6120.0,6280.0,507.419,0.0,1.0
2020-08-04,3.36,3.53,3.16,3.21,1806915,6720.0,7060.0,6320.0,6420.0,903.4575,0.0,1.0
2020-08-05,3.28,3.43,3.28,3.39,693047,6560.0,6860.0,6560.0,6780.0,346.5235,0.0,1.0
2020-08-06,3.34,3.42,3.23,3.26,1281889,6680.0,6840.0,6460.0,6520.0,640.9445,0.0,1.0
2020-08-07,3.2,3.36,3.1601,3.35,682777,6400.0,6720.0,6320.2,6700.0,341.3885,0.0,1.0
2020-08-10,3.14,3.29,3.03,3.21,1001154,6280.0,6580.0,6060.0,6420.0,500.577,0.0,1.0
2020-08-11,2.92,3.18,2.91,3.18,1583430,5840.0,6360.0,5820.0,6360.0,791.715,0.0,1.0
2020-08-12,2.97,3.04,2.87,2.92,858817,5940.0,6080.0,5740.0,5840.0,429.4085,0.0,1.0
2020-08-13,2.58,2.72,2.41,2.5535,3027600,5160.0,5440.0,4820.0,5107.0,1513.8,0.0,1.0
2020-08-14,2.23,2.48,2.1,2.43,2542737,4460.0,4960.0,4200.0,4860.0,1271.3685,0.0,1.0
2020-08-17,2.07,2.26,2.0586,2.2325,1405555,4140.0,4520.0,4117.2,4465.0,702.7775,0.0,1.0
2020-08-18,2.05,2.15,2.03,2.03,1051910,4100.0,4300.0,4060.0,4060.0,525.955,0.0,1.0
2020-08-19,2.02,2.12,1.93,2.05,764425,4040.0,4240.0,3860.0,4100.0,382.2125,0.0,1.0
2020-08-20,2.08,2.34,1.97,2.01,1761206,4160.0,4680.0,3940.0,4020.0,880.603,0.0,1.0
2020-08-21,2.09,2.19,2.02,2.0838,722672,4180.0,4380.0,4040.0,4167.6,361.336,0.0,1.0
2020-08-24,2.1,2.18,2.04,2.11,1114333,4200.0,4360.0,4080.0,4220.0,557.1665,0.0,1.0
2020-08-25,2.07,2.2,2.05,2.18,1058809,4140.0,4400.0,4100.0,4360.0,529.4045,0.0,1.0
2020-08-26,2.05,2.1,2.01,2.09,642768,4100.0,4200.0,4020.0,4180.0,321.384,0.0,1.0
2020-08-27,2.57,2.69,2.08,2.09,16994150,5140.0,5380.0,4160.0,4180.0,8497.075,0.0,1.0
2020-08-28,2.32,2.52,2.25,2.51,2935152,4640.0,5040.0,4500.0,5020.0,1467.576,0.0,1.0
2020-08-31,2.25,2.43,2.22,2.3807,1421332,4500.0,4860.0,4440.0,4761.4,710.666,0.0,1.0
2020-09-01,2.31,2.35,2.11,2.25,2510429,4620.0,4700.0,4220.0,4500.0,1255.2145,0.0,1.0
2020-09-02,2.23,2.29,2.17,2.25,1010202,4460.0,4580.0,4340.0,4500.0,505.101,0.0,1.0
2020-09-03,2.13,2.23,2.05,2.19,933325,4260.0,4460.0,4100.0,4380.0,466.6625,0.0,1.0
2020-09-04,2.05,2.11,1.95,2.1,978238,4100.0,4220.0,3900.0,4200.0,489.119,0.0,1.0
2020-09-08,1.99,2.07,1.92,1.99,543707,3980.0,4140.0,3840.0,3980.0,271.8535,0.0,1.0
2020-09-09,2.09,2.14,1.96,2.02,604910,4180.0,4280.0,3920.0,4040.0,302.455,0.0,1.0
2020-09-10,2.03,2.15,2.01,2.09,564085,4060.0,4300.0,4020.0,4180.0,282.0425,0.0,1.0
2020-09-11,1.96,2.06,1.92,2.03,627322,3920.0,4120.0,3840.0,4060.0,313.661,0.0,1.0
2020-09-14,1.95,2.085,1.95,1.96,622345,3900.0,4170.0,3900.0,3920.0,311.1725,0.0,1.0
2020-09-15,1.98,2.05,1.96,1.98,403466,3960.0,4100.0,3920.0,3960.0,201.733,0.0,1.0
2020-09-16,2.0,2.07,1.98,2.02,684434,4000.0,4140.0,3960.0,4040.0,342.217,0.0,1.0
2020-09-17,2.01,2.13,2.0,2.01,679893,4020.0,4260.0,4000.0,4020.0,339.9465,0.0,1.0
2020-09-18,1.98,2.04,1.915,2.04,732684,3960.0,4080.0,3830.0,4080.0,366.342,0.0,1.0
2020-09-21,1.89,2.07,1.85,1.96,3249588,3780.0,4140.0,3700.0,3920.0,1624.794,0.0,1.0
2020-09-22,1.91,1.99,1.84,1.9,1573463,3820.0,3980.0,3680.0,3800.0,786.7315,0.0,1.0
2020-09-23,2.82,2.95,1.8,1.92,20473695,5640.0,5900.0,3600.0,3840.0,10236.8475,0.0,1.0
2020-09-24,2.32,2.53,2.02,2.351,13939843,4640.0,5060.0,4040.0,4702.0,6969.9215,0.0,1.0
2020-09-25,2.23,2.34,2.17,2.27,1832435,4460.0,4680.0,4340.0,4540.0,916.2175,0.0,1.0
2020-09-28,2.06,2.2,2.0,2.17,2588467,4120.0,4400.0,4000.0,4340.0,1294.2335,0.0,1.0
2020-09-29,2.2,2.29,2.0,2.0,1918971,4400.0,4580.0,4000.0,4000.0,959.4855,0.0,1.0
2020-09-30,2.14,2.24,2.08,2.18,855160,4280.0,4480.0,4160.0,4360.0,427.58,0.0,1.0
2020-10-01,2.23,2.33,2.08,2.2,2530090,4460.0,4660.0,4160.0,4400.0,1265.045,0.0,1.0
2020-10-02,2.14,2.22,2.1,2.1,1058504,4280.0,4440.0,4200.0,4200.0,529.252,0.0,1.0
2020-10-05,2.19,2.38,2.13,2.15,2763788,4380.0,4760.0,4260.0,4300.0,1381.894,0.0,1.0
2020-10-06,2.15,2.25,2.12,2.16,700398,4300.0,4500.0,4240.0,4320.0,350.199,0.0,1.0
2020-10-07,2.25,2.42,2.16,2.16,2292503,4500.0,4840.0,4320.0,4320.0,1146.2515,0.0,1.0
2020-10-08,2.31,2.37,2.2607,2.29,1189978,4620.0,4740.0,4521.4,4580.0,594.989,0.0,1.0
2020-10-09,2.3,2.3493,2.27,2.27,535520,4600.0,4698.6,4540.0,4540.0,267.76,0.0,1.0
2020-10-12,2.27,2.33,2.25,2.31,647720,4540.0,4660.0,4500.0,4620.0,323.86,0.0,1.0
2020-10-13,2.3,2.39,2.25,2.25,829685,4600.0,4780.0,4500.0,4500.0,414.8425,0.0,1.0
2020-10-14,2.31,2.33,2.25,2.32,352148,4620.0,4660.0,4500.0,4640.0,176.074,0.0,1.0
2020-10-15,2.25,2.3089,2.21,2.26,571664,4500.0,4617.8,4420.0,4520.0,285.832,0.0,1.0
2020-10-16,2.23,2.28,2.21,2.23,284656,4460.0,4560.0,4420.0,4460.0,142.328,0.0,1.0
2020-10-19,2.13,2.26,2.1,2.21,2414881,4260.0,4520.0,4200.0,4420.0,1207.4405,0.0,1.0
2020-10-20,2.04,2.1499,2.01,2.13,1143638,4080.0,4299.8,4020.0,4260.0,571.819,0.0,1.0
2020-10-21,2.13,2.1478,2.02,2.08,822639,4260.0,4295.6,4040.0,4160.0,411.3195,0.0,1.0
2020-10-22,2.08,2.13,1.91,2.1,1898050,4160.0,4260.0,3820.0,4200.0,949.025,0.0,1.0
2020-10-23,2.07,2.12,2.025,2.0965,460092,4140.0,4240.0,4050.0,4193.0,230.046,0.0,1.0
2020-10-26,2.0,2.09,1.95,2.04,1068199,4000.0,4180.0,3900.0,4080.0,534.0995,0.0,1.0
2020-10-27,2.3,2.43,1.94,2.05,12892828,4600.0,4860.0,3880.0,4100.0,6446.414,0.0,1.0
2020-10-28,2.51,2.65,2.1,2.1535,16327325,5020.0,5300.0,4200.0,4307.0,8163.6625,0.0,1.0
2020-10-29,2.36,2.64,2.25,2.41,10027943,4720.0,5280.0,4500.0,4820.0,5013.9715,0.0,1.0
2020-10-30,2.29,2.42,2.17,2.31,3681472,4580.0,4840.0,4340.0,4620.0,1840.736,0.0,1.0
2020-11-02,3.04,3.19,2.34,2.38,49271906,6080.0,6380.0,4680.0,4760.0,24635.953,0.0,1.0
2020-11-03,2.92,3.1,2.75,2.8197,16374389,5840.0,6200.0,5500.0,5639.4,8187.1945,0.0,1.0
2020-11-04,2.57,2.929,2.5,2.7283,8510044,5140.0,5858.0,5000.0,5456.6,4255.022,0.0,1.0
2020-11-05,2.65,2.76,2.61,2.76,3924826,5300.0,5520.0,5220.0,5520.0,1962.413,0.0,1.0
2020-11-06,2.92,2.9395,2.52,2.5553,7602581,5840.0,5879.0,5040.0,5110.6,3801.2905,0.0,1.0
2020-11-09,2.51,2.6899,2.35,2.4917,4373707,5020.0,5379.8,4700.0,4983.4,2186.8535,0.0,1.0
2020-11-10,2.42,2.54,2.35,2.4866,1558628,4840.0,5080.0,4700.0,4973.2,779.314,0.0,1.0
2020-11-11,2.4,2.49,2.36,2.4349,1512909,4800.0,4980.0,4720.0,4869.8,756.4545,0.0,1.0
2020-11-12,2.53,2.645,2.41,2.64,4064799,5060.0,5290.0,4820.0,5280.0,2032.3995,0.0,1.0
2020-11-13,2.52,2.6,2.48,2.5,1098711,5040.0,5200.0,4960.0,5000.0,549.3555,0.0,1.0
2020-11-16,2.46,2.5,2.41,2.46,1068118,4920.0,5000.0,4820.0,4920.0,534.059,0.0,1.0
2020-11-17,2.41,2.47,2.39,2.47,976744,4820.0,4940.0,4780.0,4940.0,488.372,0.0,1.0
2020-11-18,2.41,2.57,2.39,2.4,1501958,4820.0,5140.0,4780.0,4800.0,750.979,0.0,1.0
2020-11-19,2.34,2.4187,2.29,2.4,1270533,4680.0,4837.4,4580.0,4800.0,635.2665,0.0,1.0
2020-11-20,2.29,2.38,2.27,2.35,1013447,4580.0,4760.0,4540.0,4700.0,506.7235,0.0,1.0
2020-11-23,2.2,2.3,2.17,2.29,2301437,4400.0,4600.0,4340.0,4580.0,1150.7185,0.0,1.0
2020-11-24,2.35,2.585,2.18,2.22,7384167,4700.0,5170.0,4360.0,4440.0,3692.0835,0.0,1.0
2020-11-25,2.53,2.54,2.36,2.39,2638499,5060.0,5080.0,4720.0,4780.0,1319.2495,0.0,1.0
2020-11-27,2.51,2.67,2.38,2.575,2440955,5020.0,5340.0,4760.0,5150.0,1220.4775,0.0,1.0
2020-11-30,2.53,2.55,2.42,2.48,1658915,5060.0,5100.0,4840.0,4960.0,829.4575,0.0,1.0
2020-12-01,2.48,2.6,2.44,2.54,2129331,4960.0,5200.0,4880.0,5080.0,1064.6655,0.0,1.0
2020-12-02,2.4,2.5,2.36,2.49,1412118,4800.0,5000.0,4720.0,4980.0,706.059,0.0,1.0
2020-12-03,2.45,2.52,2.38,2.43,1457288,4900.0,5040.0,4760.0,4860.0,728.644,0.0,1.0
2020-12-04,2.34,2.47,2.31,2.46,1744191,4680.0,4940.0,4620.0,4920.0,872.0955,0.0,1.0
2020-12-07,2.42,2.44,2.28,2.37,1809146,4840.0,4880.0,4560.0,4740.0,904.573,0.0,1.0
2020-12-08,2.61,2.89,2.37,2.42,8286858,5220.0,5780.0,4740.0,4840.0,4143.429,0.0,1.0
2020-12-09,2.68,2.855,2.52,2.62,4995419,5360.0,5710.0,5040.0,5240.0,2497.7095,0.0,1.0
2020-12-10,2.53,2.75,2.52,2.62,1719151,5060.0,5500.0,5040.0,5240.0,859.5755,0.0,1.0
2020-12-11,2.6,2.68,2.4,2.56,2369415,5200.0,5360.0,4800.0,5120.0,1184.7075,0.0,1.0
2020-12-14,2.61,2.74,2.56,2.7,1500495,5220.0,5480.0,5120.0,5400.0,750.2475,0.0,1.0
2020-12-15,2.6,2.67,2.46,2.63,1746981,5200.0,5340.0,4920.0,5260.0,873.4905,0.0,1.0
2020-12-16,2.67,2.84,2.5611,2.59,2840635,5340.0,5680.0,5122.2,5180.0,1420.3175,0.0,1.0
2020-12-17,2.67,2.7696,2.65,2.69,1081197,5340.0,5539.2,5300.0,5380.0,540.5985,0.0,1.0
2020-12-18,2.67,2.84,2.59,2.72,2780910,5340.0,5680.0,5180.0,5440.0,1390.455,0.0,1.0
2020-12-21,2.67,2.727,2.55,2.58,1773722,5340.0,5454.0,5100.0,5160.0,886.861,0.0,1.0
2020-12-22,2.65,2.73,2.55,2.67,1656941,5300.0,5460.0,5100.0,5340.0,828.4705,0.0,1.0
2020-12-23,2.59,2.6958,2.58,2.68,1377901,5180.0,5391.6,5160.0,5360.0,688.9505,0.0,1.0
2020-12-24,2.6,2.63,2.535,2.59,1023152,5200.0,5260.0,5070.0,5180.0,511.576,0.0,1.0
2020-12-28,2.56,2.68,2.5,2.59,2601318,5120.0,5360.0,5000.0,5180.0,1300.659,0.0,1.0
2020-12-29,2.5,2.55,2.37,2.55,1636760,5000.0,5100.0,4740.0,5100.0,818.38,0.0,1.0
2020-12-30,2.37,2.51,2.35,2.5,1564827,4740.0,5020.0,4700.0,5000.0,782.4135,0.0,1.0
2020-12-31,2.34,2.38,2.21,2.37,2096332,4680.0,4760.0,4420.0,4740.0,1048.166,0.0,1.0
2021-01-04,2.63,2.69,2.3,2.36,8953398,5260.0,5380.0,4600.0,4720.0,4476.699,0.0,1.0
2021-01-05,2.74,2.83,2.55,2.61,5726468,5480.0,5660.0,5100.0,5220.0,2863.234,0.0,1.0
2021-01-06,3.63,3.98,2.6,2.69,65484757,7260.0,7960.0,5200.0,5380.0,32742.3785,0.0,1.0
2021-01-07,2.76,3.0259,2.62,3.0259,17967968,5520.0,6051.8,5240.0,6051.8,8983.984,0.0,1.0
2021-01-08,2.63,2.74,2.55,2.73,8630496,5260.0,5480.0,5100.0,5460.0,4315.248,0.0,1.0
2021-01-11,3.07,3.245,2.62,2.63,26597858,6140.0,6490.0,5240.0,5260.0,13298.929,0.0,1.0
2021-01-12,2.98,3.09,2.9,2.96,10428168,5960.0,6180.0,5800.0,5920.0,5214.084,0.0,1.0
2021-01-13,2.95,3.03,2.82,2.97,10798660,5900.0,6060.0,5640.0,5940.0,5399.33,0.0,1.0
2021-01-14,2.9,3.1,2.88,2.99,10059489,5800.0,6200.0,5760.0,5980.0,5029.7445,0.0,1.0
2021-01-15,3.05,3.18,2.9,3.0,16466685,6100.0,6360.0,5800.0,6000.0,8233.3425,0.0,1.0
2021-01-19,2.98,3.12,2.85,3.06,13195979,5960.0,6240.0,5700.0,6120.0,6597.9895,0.0,1.0
2021-01-20,2.65,2.89,2.65,2.89,16745250,5300.0,5780.0,5300.0,5780.0,8372.625,0.0,1.0
2021-01-21,2.59,2.6,2.46,2.58,6041227,5180.0,5200.0,4920.0,5160.0,3020.6135,0.0,1.0
2021-01-22,2.65,2.69,2.5,2.54,5042483,5300.0,5380.0,5000.0,5080.0,2521.2415,0.0,1.0
2021-01-25,2.54,2.66,2.5,2.63,4541853,5080.0,5320.0,5000.0,5260.0,2270.9265,0.0,1.0
2021-01-26,2.75,2.9389,2.52,2.6037,21094275,5500.0,5877.8,5040.0,5207.4,10547.1375,0.0,1.0
2021-01-27,2.82,3.06,2.79,2.88,14438740,5640.0,6120.0,5580.0,5760.0,7219.37,0.0,1.0
2021-01-28,2.74,2.94,2.6,2.89,15912111,5480.0,5880.0,5200.0,5780.0,7956.0555,0.0,1.0
2021-01-29,2.56,2.89,2.53,2.66,18459515,5120.0,5780.0,5060.0,5320.0,9229.7575,0.0,1.0
2021-02-01,2.59,2.62,2.465,2.59,6397956,5180.0,5240.0,4930.0,5180.0,3198.978,0.0,1.0
2021-02-02,2.57,2.61,2.51,2.61,4332819,5140.0,5220.0,5020.0,5220.0,2166.4095,0.0,1.0
2021-02-03,2.57,2.615,2.53,2.57,4265508,5140.0,5230.0,5060.0,5140.0,2132.754,0.0,1.0
2021-02-04,2.73,2.78,2.63,2.65,11640893,5460.0,5560.0,5260.0,5300.0,5820.4465,0.0,1.0
2021-02-05,2.67,2.76,2.65,2.7577,4762187,5340.0,5520.0,5300.0,5515.4,2381.0935,0.0,1.0
2021-02-08,2.74,2.81,2.63,2.71,9864859,5480.0,5620.0,5260.0,5420.0,4932.4295,0.0,1.0
2021-02-09,2.69,2.7509,2.65,2.735,6061078,5380.0,5501.8,5300.0,5470.0,3030.539,0.0,1.0
2021-02-10,2.65,2.8,2.51,2.73,9901465,5300.0,5600.0,5020.0,5460.0,4950.7325,0.0,1.0
2021-02-11,2.58,2.8,2.55,2.64,8737599,5160.0,5600.0,5100.0,5280.0,4368.7995,0.0,1.0
2021-02-12,2.57,2.61,2.52,2.59,4498447,5140.0,5220.0,5040.0,5180.0,2249.2235,0.0,1.0
2021-02-16,2.52,2.62,2.51,2.6,6241853,5040.0,5240.0,5020.0,5200.0,3120.9265,0.0,1.0
2021-02-17,2.52,2.535,2.36,2.53,7626384,5040.0,5070.0,4720.0,5060.0,3813.192,0.0,1.0
2021-02-18,2.39,2.5,2.38,2.48,4597591,4780.0,5000.0,4760.0,4960.0,2298.7955,0.0,1.0
2021-02-19,2.39,2.44,2.35,2.44,4402324,4780.0,4880.0,4700.0,4880.0,2201.162,0.0,1.0
2021-02-22,2.24,2.37,2.22,2.34,6229777,4480.0,4740.0,4440.0,4680.0,3114.8885,0.0,1.0
2021-02-23,2.03,2.18,1.91,2.06,10184771,4060.0,4360.0,3820.0,4120.0,5092.3855,0.0,1.0
2021-02-24,2.15,2.1599,2.03,2.06,2587195,4300.0,4319.8,4060.0,4120.0,1293.5975,0.0,1.0
2021-02-25,1.99,2.14,1.98,2.14,4191495,3980.0,4280.0,3960.0,4280.0,2095.7475,0.0,1.0
2021-02-26,1.92,2.04,1.85,1.95,4162731,3840.0,4080.0,3700.0,3900.0,2081.3655,0.0,1.0
2021-03-01,2.05,2.07,1.97,2.0,4009012,4100.0,4140.0,3940.0,4000.0,2004.506,0.0,1.0
2021-03-02,2.05,2.15,2.02,2.15,7100654,4100.0,4300.0,4040.0,4300.0,3550.327,0.0,1.0
2021-03-03,1.95,2.12,1.91,2.03,6688813,3900.0,4240.0,3820.0,4060.0,3344.4065,0.0,1.0
2021-03-04,1.7,1.95,1.66,1.92,7102079,3400.0,3900.0,3320.0,3840.0,3551.0395,0.0,1.0
2021-03-05,1.74,1.76,1.51,1.73,5512678,3480.0,3520.0,3020.0,3460.0,2756.339,0.0,1.0
2021-03-08,1.86,2.0399,1.73,1.7347,15287786,3720.0,4079.8,3460.0,3469.4,7643.893,0.0,1.0
2021-03-09,1.88,1.97,1.8189,1.9,3317755,3760.0,3940.0,3637.8,3800.0,1658.8775,0.0,1.0
2021-03-10,1.94,1.98,1.85,1.92,4247383,3880.0,3960.0,3700.0,3840.0,2123.6915,0.0,1.0
2021-03-11,1.99,2.0,1.91,1.95,3436186,3980.0,4000.0,3820.0,3900.0,1718.093,0.0,1.0
2021-03-12,1.99,2.03,1.89,1.9,2311452,3980.0,4060.0,3780.0,3800.0,1155.726,0.0,1.0
2021-03-15,2.05,2.08,1.97,2.005,2007608,4100.0,4160.0,3940.0,4010.0,1003.804,0.0,1.0
2021-03-16,1.95,2.08,1.88,2.08,4267253,3900.0,4160.0,3760.0,4160.0,2133.6265,0.0,1.0
2021-03-17,1.98,2.04,1.89,1.9117,1906870,3960.0,4080.0,3780.0,3823.4,953.435,0.0,1.0
2021-03-18,1.88,1.99,1.87,1.98,1530911,3760.0,3980.0,3740.0,3960.0,765.4555,0.0,1.0
2021-03-19,1.84,1.95,1.84,1.9,2238871,3680.0,3900.0,3680.0,3800.0,1119.4355,0.0,1.0
2021-03-22,1.86,1.91,1.84,1.89,2087963,3720.0,3820.0,3680.0,3780.0,1043.9815,0.0,1.0
2021-03-23,1.81,2.04,1.78,1.87,9560766,3620.0,4080.0,3560.0,3740.0,4780.383,0.0,1.0
2021-03-24,1.75,1.86,1.73,1.83,2522977,3500.0,3720.0,3460.0,3660.0,1261.4885,0.0,1.0
2021-03-25,1.75,1.81,1.64,1.7,4576191,3500.0,3620.0,3280.0,3400.0,2288.0955,0.0,1.0
2021-03-26,1.67,1.75,1.63,1.73,2916963,3340.0,3500.0,3260.0,3460.0,1458.4815,0.0,1.0
2021-03-29,1.68,1.7,1.61,1.68,2853904,3360.0,3400.0,3220.0,3360.0,1426.952,0.0,1.0
2021-03-30,1.73,1.81,1.58,1.65,12825096,3460.0,3620.0,3160.0,3300.0,6412.548,0.0,1.0
2021-03-31,1.63,1.71,1.61,1.68,4029042,3260.0,3420.0,3220.0,3360.0,2014.521,0.0,1.0
2021-04-01,1.73,1.77,1.61,1.63,4170597,3460.0,3540.0,3220.0,3260.0,2085.2985,0.0,1.0
2021-04-05,1.72,1.81,1.7,1.8,2545821,3440.0,3620.0,3400.0,3600.0,1272.9105,0.0,1.0
2021-04-06,1.73,1.76,1.68,1.72,1161791,3460.0,3520.0,3360.0,3440.0,580.8955,0.0,1.0
2021-04-07,1.82,1.83,1.75,1.7566,2964050,3640.0,3660.0,3500.0,3513.2,1482.025,0.0,1.0
2021-04-08,1.81,1.8467,1.73,1.8,2229536,3620.0,3693.4,3460.0,3600.0,1114.768,0.0,1.0
2021-04-09,1.73,1.81,1.72,1.81,1245268,3460.0,3620.0,3440.0,3620.0,622.634,0.0,1.0
2021-04-12,2.03,2.045,1.69,1.77,19404047,4060.0,4090.0,3380.0,3540.0,9702.0235,0.0,1.0
2021-04-13,1.77,1.94,1.77,1.91,6547778,3540.0,3880.0,3540.0,3820.0,3273.889,0.0,1.0
2021-04-14,1.74,1.8,1.72,1.75,2241058,3480.0,3600.0,3440.0,3500.0,1120.529,0.0,1.0
2021-04-15,1.69,1.76,1.66,1.72,2406820,3380.0,3520.0,3320.0,3440.0,1203.41,0.0,1.0
2021-04-16,1.66,1.72,1.65,1.71,1875999,3320.0,3440.0,3300.0,3420.0,937.9995,0.0,1.0
2021-04-19,1.8,1.89,1.67,1.68,12734468,3600.0,3780.0,3340.0,3360.0,6367.234,0.0,1.0
2021-04-20,1.94,1.94,1.75,1.8,24333598,3880.0,3880.0,3500.0,3600.0,12166.799,0.0,1.0
2021-04-21,1.71,1.74,1.63,1.66,6792618,3420.0,3480.0,3260.0,3320.0,3396.309,0.0,1.0
2021-04-22,1.7,1.77,1.68,1.73,3414157,3400.0,3540.0,3360.0,3460.0,1707.0785,0.0,1.0
2021-04-23,1.73,1.77,1.69,1.71,5058863,3460.0,3540.0,3380.0,3420.0,2529.4315,0.0,1.0
2021-04-26,1.81,1.8325,1.7,1.71,4384256,3620.0,3665.0,3400.0,3420.0,2192.128,0.0,1.0
2021-04-27,1.75,1.8601,1.73,1.83,3188548,3500.0,3720.2,3460.0,3660.0,1594.274,0.0,1.0
2021-04-28,1.85,1.86,1.75,1.754,3107460,3700.0,3720.0,3500.0,3508.0,1553.73,0.0,1.0
2021-04-29,1.84,1.87,1.75,1.81,2375813,3680.0,3740.0,3500.0,3620.0,1187.9065,0.0,1.0
2021-04-30,1.8,1.84,1.78,1.79,1890845,3600.0,3680.0,3560.0,3580.0,945.4225,0.0,1.0
2021-05-03,1.93,2.1,1.77,1.82,24107128,3860.0,4200.0,3540.0,3640.0,12053.564,0.0,1.0
2021-05-04,1.86,1.95,1.79,1.851,4187824,3720.0,3900.0,3580.0,3702.0,2093.912,0.0,1.0
2021-05-05,1.81,1.9,1.79,1.89,3548901,3620.0,3800.0,3580.0,3780.0,1774.4505,0.0,1.0
2021-05-06,1.7,1.8,1.69,1.79,2151465,3400.0,3600.0,3380.0,3580.0,1075.7325,0.0,1.0
2021-05-07,1.71,1.755,1.69,1.74,1214847,3420.0,3510.0,3380.0,3480.0,607.4235,0.0,1.0
2021-05-10,1.7,1.94,1.67,1.68,9561382,3400.0,3880.0,3340.0,3360.0,4780.691,0.0,1.0
2021-05-11,1.7,1.7,1.61,1.63,2656298,3400.0,3400.0,3220.0,3260.0,1328.149,0.0,1.0
2021-05-12,1.61,1.69,1.61,1.6575,1947657,3220.0,3380.0,3220.0,3315.0,973.8285,0.0,1.0
2021-05-13,1.61,1.65,1.56,1.64,1544975,3220.0,3300.0,3120.0,3280.0,772.4875,0.0,1.0
2021-05-14,1.67,1.7,1.6,1.6,1152573,3340.0,3400.0,3200.0,3200.0,576.2865,0.0,1.0
2021-05-17,1.7,1.71,1.64,1.65,1291121,3400.0,3420.0,3280.0,3300.0,645.5605,0.0,1.0
2021-05-18,1.7,1.7399,1.64,1.66,1429048,3400.0,3479.8,3280.0,3320.0,714.524,0.0,1.0
2021-05-19,1.67,1.68,1.6198,1.63,1578448,3340.0,3360.0,3239.6,3260.0,789.224,0.0,1.0
2021-05-20,1.72,1.78,1.63,1.65,2366375,3440.0,3560.0,3260.0,3300.0,1183.1875,0.0,1.0
2021-05-21,1.7,1.73,1.67,1.72,1399403,3400.0,3460.0,3340.0,3440.0,699.7015,0.0,1.0
2021-05-24,1.65,1.72,1.63,1.7,966939,3300.0,3440.0,3260.0,3400.0,483.4695,0.0,1.0
2021-05-25,1.63,1.79,1.62,1.65,4810323,3260.0,3580.0,3240.0,3300.0,2405.1615,0.0,1.0
2021-05-26,1.68,1.71,1.62,1.64,3424190,3360.0,3420.0,3240.0,3280.0,1712.095,0.0,1.0
2021-05-27,1.73,1.81,1.65,1.66,8128689,3460.0,3620.0,3300.0,3320.0,4064.3445,0.0,1.0
2021-05-28,1.74,1.78,1.68,1.742,2182886,3480.0,3560.0,3360.0,3484.0,1091.443,0.0,1.0
2021-06-01,1.75,1.77,1.69,1.74,1539317,3500.0,3540.0,3380.0,3480.0,769.6585,0.0,1.0
2021-06-02,1.74,1.78,1.7,1.7313,2312712,3480.0,3560.0,3400.0,3462.6,1156.356,0.0,1.0
2021-06-03,1.83,1.85,1.71,1.74,2879743,3660.0,3700.0,3420.0,3480.0,1439.8715,0.0,1.0
2021-06-04,1.81,1.85,1.77,1.81,1259847,3620.0,3700.0,3540.0,3620.0,629.9235,0.0,1.0
2021-06-07,1.87,1.9199,1.81,1.81,2640675,3740.0,3839.8,3620.0,3620.0,1320.3375,0.0,1.0
2021-06-08,2.14,2.2383,1.93,2.03,21278808,4280.0,4476.6,3860.0,4060.0,10639.404,0.0,1.0
2021-06-09,2.02,2.21,1.98,2.2039,6700456,4040.0,4420.0,3960.0,4407.8,3350.228,0.0,1.0
2021-06-10,1.97,2.07,1.96,2.03,2007256,3940.0,4140.0,3920.0,4060.0,1003.628,0.0,1.0
2021-06-11,1.95,2.0,1.9,1.98,1566492,3900.0,4000.0,3800.0,3960.0,783.246,0.0,1.0
2021-06-14,1.94,1.99,1.925,1.95,1193970,3880.0,3980.0,3850.0,3900.0,596.985,0.0,1.0
2021-06-15,1.78,1.96,1.75,1.95,3045065,3560.0,3920.0,3500.0,3900.0,1522.5325,0.0,1.0
2021-06-16,1.82,1.83,1.75,1.8,1267631,3640.0,3660.0,3500.0,3600.0,633.8155,0.0,1.0
2021-06-17,1.82,1.85,1.78,1.83,991470,3640.0,3700.0,3560.0,3660.0,495.735,0.0,1.0
2021-06-18,1.76,1.84,1.76,1.8,1178267,3520.0,3680.0,3520.0,3600.0,589.1335,0.0,1.0
2021-06-21,1.79,1.795,1.73,1.78,1189188,3580.0,3590.0,3460.0,3560.0,594.594,0.0,1.0
2021-06-22,1.8,1.8,1.7492,1.79,979180,3600.0,3600.0,3498.4,3580.0,489.59,0.0,1.0
2021-06-23,1.84,1.86,1.8,1.8,1167350,3680.0,3720.0,3600.0,3600.0,583.675,0.0,1.0
2021-06-24,1.81,1.84,1.78,1.78,1147351,3620.0,3680.0,3560.0,3560.0,573.6755,0.0,1.0
2021-06-25,1.88,1.9,1.81,1.82,2139497,3760.0,3800.0,3620.0,3640.0,1069.7485,0.0,1.0
2021-06-28,1.82,1.9,1.81,1.8974,1259404,3640.0,3800.0,3620.0,3794.8,629.702,0.0,1.0
2021-06-29,1.83,1.89,1.78,1.83,2149933,3660.0,3780.0,3560.0,3660.0,1074.9665,0.0,1.0
2021-06-30,1.8,1.84,1.79,1.84,631919,3600.0,3680.0,3580.0,3680.0,315.9595,0.0,1.0
2021-07-01,1.76,1.82,1.75,1.8022,893737,3520.0,3640.0,3500.0,3604.4,446.8685,0.0,1.0
2021-07-02,1.74,1.79,1.72,1.79,823784,3480.0,3580.0,3440.0,3580.0,411.892,0.0,1.0
2021-07-06,1.74,1.83,1.72,1.75,2529668,3480.0,3660.0,3440.0,3500.0,1264.834,0.0,1.0
2021-07-07,1.68,1.79,1.65,1.78,2538206,3360.0,3580.0,3300.0,3560.0,1269.103,0.0,1.0
2021-07-08,1.67,1.7066,1.63,1.67,1028986,3340.0,3413.2,3260.0,3340.0,514.493,0.0,1.0
2021-07-09,1.75,1.75,1.66,1.69,1464257,3500.0,3500.0,3320.0,3380.0,732.1285,0.0,1.0
2021-07-12,1.69,1.775,1.67,1.7,2207973,3380.0,3550.0,3340.0,3400.0,1103.9865,0.0,1.0
2021-07-13,1.64,1.7,1.63,1.68,1544955,3280.0,3400.0,3260.0,3360.0,772.4775,0.0,1.0
2021-07-14,1.61,1.64,1.6,1.64,1096099,3220.0,3280.0,3200.0,3280.0,548.0495,0.0,1.0
2021-07-15,1.6,1.62,1.58,1.62,1235045,3200.0,3240.0,3160.0,3240.0,617.5225,0.0,1.0
2021-07-16,1.59,1.64,1.58,1.64,601873,3180.0,3280.0,3160.0,3280.0,300.9365,0.0,1.0
2021-07-19,1.56,1.57,1.5,1.55,1485398,3120.0,3140.0,3000.0,3100.0,742.699,0.0,1.0
2021-07-20,1.63,1.63,1.54,1.57,878721,3260.0,3260.0,3080.0,3140.0,439.3605,0.0,1.0
2021-07-21,1.65,1.66,1.59,1.6,821995,3300.0,3320.0,3180.0,3200.0,410.9975,0.0,1.0
2021-07-22,1.6,1.65,1.58,1.65,290256,3200.0,3300.0,3160.0,3300.0,145.128,0.0,1.0
2021-07-23,1.58,1.6,1.56,1.59,414085,3160.0,3200.0,3120.0,3180.0,207.0425,0.0,1.0
2021-07-26,1.57,1.59,1.545,1.5622,532137,3140.0,3180.0,3090.0,3124.4,266.0685,0.0,1.0
2021-07-27,1.55,1.62,1.53,1.5536,906266,3100.0,3240.0,3060.0,3107.2,453.133,0.0,1.0
2021-07-28,1.56,1.59,1.54,1.55,472081,3120.0,3180.0,3080.0,3100.0,236.0405,0.0,1.0
2021-07-29,1.59,1.61,1.57,1.59,380292,3180.0,3220.0,3140.0,3180.0,190.146,0.0,1.0
2021-07-30,1.59,1.6,1.57,1.59,523015,3180.0,3200.0,3140.0,3180.0,261.5075,0.0,1.0
2021-08-02,1.61,1.63,1.57,1.59,706026,3220.0,3260.0,3140.0,3180.0,353.013,0.0,1.0
2021-08-03,1.56,1.65,1.56,1.58,2144333,3120.0,3300.0,3120.0,3160.0,1072.1665,0.0,1.0
2021-08-04,1.54,1.58,1.51,1.57,844856,3080.0,3160.0,3020.0,3140.0,422.428,0.0,1.0
2021-08-05,1.55,1.56,1.52,1.54,477750,3100.0,3120.0,3040.0,3080.0,238.875,0.0,1.0
2021-08-06,1.53,1.55,1.52,1.55,777152,3060.0,3100.0,3040.0,3100.0,388.576,0.0,1.0
2021-08-09,1.52,1.55,1.51,1.54,858645,3040.0,3100.0,3020.0,3080.0,429.3225,0.0,1.0
2021-08-10,1.46,1.5299,1.44,1.51,1609174,2920.0,3059.8,2880.0,3020.0,804.587,0.0,1.0
2021-08-11,1.47,1.48,1.41,1.48,758968,2940.0,2960.0,2820.0,2960.0,379.484,0.0,1.0
2021-08-12,1.43,1.46,1.42,1.435,416383,2860.0,2920.0,2840.0,2870.0,208.1915,0.0,1.0
2021-08-13,1.43,1.46,1.41,1.42,803090,2860.0,2920.0,2820.0,2840.0,401.545,0.0,1.0
2021-08-16,1.38,1.42,1.36,1.4,775229,2760.0,2840.0,2720.0,2800.0,387.6145,0.0,1.0
2021-08-17,1.3,1.37,1.3,1.35,1092225,2600.0,2740.0,2600.0,2700.0,546.1125,0.0,1.0
2021-08-18,1.37,1.39,1.26,1.29,922238,2740.0,2780.0,2520.0,2580.0,461.119,0.0,1.0
2021-08-19,1.31,1.38,1.29,1.34,991326,2620.0,2760.0,2580.0,2680.0,495.663,0.0,1.0
2021-08-20,1.32,1.345,1.28,1.33,533402,2640.0,2690.0,2560.0,2660.0,266.701,0.0,1.0
2021-08-23,1.3,1.36,1.3,1.32,650820,2600.0,2720.0,2600.0,2640.0,325.41,0.0,1.0
2021-08-24,1.34,1.3574,1.31,1.32,609578,2680.0,2714.8,2620.0,2640.0,304.789,0.0,1.0
2021-08-25,1.34,1.37,1.32,1.34,692871,2680.0,2740.0,2640.0,2680.0,346.4355,0.0,1.0
2021-08-26,1.32,1.3672,1.3,1.32,552695,2640.0,2734.4,2600.0,2640.0,276.3475,0.0,1.0
2021-08-27,1.33,1.35,1.31,1.31,587196,2660.0,2700.0,2620.0,2620.0,293.598,0.0,1.0
2021-08-30,1.41,1.47,1.33,1.33,1763267,2820.0,2940.0,2660.0,2660.0,881.6335,0.0,1.0
2021-08-31,1.39,1.44,1.38,1.4,663414,2780.0,2880.0,2760.0,2800.0,331.707,0.0,1.0
2021-09-01,1.37,1.51,1.35,1.39,2295415,2740.0,3020.0,2700.0,2780.0,1147.7075,0.0,1.0
2021-09-02,1.38,1.42,1.36,1.36,771848,2760.0,2840.0,2720.0,2720.0,385.924,0.0,1.0
2021-09-03,1.37,1.4,1.36,1.37,550518,2740.0,2800.0,2720.0,2740.0,275.259,0.0,1.0
2021-09-07,1.35,1.545,1.31,1.36,4672461,2700.0,3090.0,2620.0,2720.0,2336.2305,0.0,1.0
2021-09-08,1.37,1.39,1.32,1.35,1066162,2740.0,2780.0,2640.0,2700.0,533.081,0.0,1.0
2021-09-09,1.39,1.43,1.34,1.35,959144,2780.0,2860.0,2680.0,2700.0,479.572,0.0,1.0
2021-09-10,1.43,1.445,1.38,1.42,659770,2860.0,2890.0,2760.0,2840.0,329.885,0.0,1.0
2021-09-13,1.38,1.44,1.3605,1.44,710935,2760.0,2880.0,2721.0,2880.0,355.4675,0.0,1.0
2021-09-14,1.32,1.39,1.3,1.37,766803,2640.0,2780.0,2600.0,2740.0,383.4015,0.0,1.0
2021-09-15,1.34,1.34,1.3,1.32,782535,2680.0,2680.0,2600.0,2640.0,391.2675,0.0,1.0
2021-09-16,1.3,1.34,1.29,1.33,500876,2600.0,2680.0,2580.0,2660.0,250.438,0.0,1.0
2021-09-17,1.29,1.31,1.28,1.29,463005,2580.0,2620.0,2560.0,2580.0,231.5025,0.0,1.0
2021-09-20,1.26,1.26,1.22,1.24,927219,2520.0,2520.0,2440.0,2480.0,463.6095,0.0,1.0
2021-09-21,1.29,1.29,1.25,1.25,325665,2580.0,2580.0,2500.0,2500.0,162.8325,0.0,1.0
2021-09-22,1.28,1.3,1.27,1.3,357512,2560.0,2600.0,2540.0,2600.0,178.756,0.0,1.0
2021-09-23,1.29,1.29,1.265,1.27,264518,2580.0,2580.0,2530.0,2540.0,132.259,0.0,1.0
2021-09-24,1.25,1.29,1.25,1.27,502638,2500.0,2580.0,2500.0,2540.0,251.319,0.0,1.0
2021-09-27,1.26,1.285,1.25,1.26,295979,2520.0,2570.0,2500.0,2520.0,147.9895,0.0,1.0
2021-09-28,1.22,1.28,1.22,1.26,345807,2440.0,2560.0,2440.0,2520.0,172.9035,0.0,1.0
2021-09-29,1.17,1.24,1.17,1.22,657235,2340.0,2480.0,2340.0,2440.0,328.6175,0.0,1.0
2021-09-30,1.21,1.21,1.17,1.19,314241,2420.0,2420.0,2340.0,2380.0,157.1205,0.0,1.0
2021-10-01,1.17,1.21,1.16,1.2,458268,2340.0,2420.0,2320.0,2400.0,229.134,0.0,1.0
2021-10-04,1.11,1.18,1.11,1.17,582341,2220.0,2360.0,2220.0,2340.0,291.1705,0.0,1.0
2021-10-05,1.12,1.14,1.11,1.13,438908,2240.0,2280.0,2220.0,2260.0,219.454,0.0,1.0
2021-10-06,1.07,1.1,1.06,1.09,909409,2140.0,2200.0,2120.0,2180.0,454.7045,0.0,1.0
2021-10-07,1.2,1.22,1.04,1.04,1271600,2400.0,2440.0,2080.0,2080.0,635.8,0.0,1.0
2021-10-08,1.16,1.2,1.15,1.18,549010,2320.0,2400.0,2300.0,2360.0,274.505,0.0,1.0
2021-10-11,1.11,1.14,1.11,1.12,418748,2220.0,2280.0,2220.0,2240.0,209.374,0.0,1.0
2021-10-12,1.11,1.1299,1.1,1.11,249463,2220.0,2259.8,2200.0,2220.0,124.7315,0.0,1.0
2021-10-13,1.12,1.14,1.11,1.12,451105,2240.0,2280.0,2220.0,2240.0,225.5525,0.0,1.0
2021-10-14,1.14,1.14,1.1,1.12,629333,2280.0,2280.0,2200.0,2240.0,314.6665,0.0,1.0
2021-10-15,1.12,1.15,1.12,1.14,254652,2240.0,2300.0,2240.0,2280.0,127.326,0.0,1.0
2021-10-18,1.15,1.16,1.13,1.157,449179,2300.0,2320.0,2260.0,2314.0,224.5895,0.0,1.0
2021-10-19,1.13,1.17,1.11,1.17,479534,2260.0,2340.0,2220.0,2340.0,239.767,0.0,1.0
2021-10-20,1.13,1.18,1.12,1.18,820391,2260.0,2360.0,2240.0,2360.0,410.1955,0.0,1.0
2021-10-21,1.14,1.145,1.11,1.14,501852,2280.0,2290.0,2220.0,2280.0,250.926,0.0,1.0
2021-10-22,1.11,1.13,1.08,1.11,608018,2220.0,2260.0,2160.0,2220.0,304.009,0.0,1.0
2021-10-25,1.18,1.22,1.1,1.11,1996404,2360.0,2440.0,2200.0,2220.0,998.202,0.0,1.0
2021-10-26,1.2,1.28,1.16,1.18,14352656,2400.0,2560.0,2320.0,2360.0,7176.328,0.0,1.0
2021-10-27,1.4,1.43,1.23,1.32,13075334,2800.0,2860.0,2460.0,2640.0,6537.667,0.0,1.0
2021-10-28,1.29,1.3147,1.25,1.31,1881424,2580.0,2629.4,2500.0,2620.0,940.712,0.0,1.0
2021-10-29,1.26,1.3,1.25,1.28,1044307,2520.0,2600.0,2500.0,2560.0,522.1535,0.0,1.0
2021-11-01,1.25,1.29,1.22,1.27,1016878,2500.0,2580.0,2440.0,2540.0,508.439,0.0,1.0
2021-11-02,1.28,1.3,1.24,1.26,571118,2560.0,2600.0,2480.0,2520.0,285.559,0.0,1.0
2021-11-03,1.27,1.28,1.25,1.27,459160,2540.0,2560.0,2500.0,2540.0,229.58,0.0,1.0
2021-11-04,1.25,1.28,1.23,1.28,649127,2500.0,2560.0,2460.0,2560.0,324.5635,0.0,1.0
2021-11-05,1.22,1.26,1.21,1.25,405466,2440.0,2520.0,2420.0,2500.0,202.733,0.0,1.0
2021-11-08,1.23,1.25,1.21,1.22,633466,2460.0,2500.0,2420.0,2440.0,316.733,0.0,1.0
2021-11-09,1.19,1.22,1.18,1.2,473855,2380.0,2440.0,2360.0,2400.0,236.9275,0.0,1.0
2021-11-10,1.18,1.19,1.17,1.17,519378,2360.0,2380.0,2340.0,2340.0,259.689,0.0,1.0
2021-11-11,1.15,1.1899,1.13,1.15,782317,2300.0,2379.8,2260.0,2300.0,391.1585,0.0,1.0
2021-11-12,1.22,1.22,1.13,1.14,755121,2440.0,2440.0,2260.0,2280.0,377.5605,0.0,1.0
2021-11-15,1.29,1.35,1.19,1.2,3671414,2580.0,2700.0,2380.0,2400.0,1835.707,0.0,1.0
2021-11-16,1.26,1.3,1.21,1.3,1441869,2520.0,2600.0,2420.0,2600.0,720.9345,0.0,1.0
2021-11-17,1.42,1.43,1.24,1.32,6596272,2840.0,2860.0,2480.0,2640.0,3298.136,0.0,1.0
2021-11-18,1.3,1.5,1.27,1.41,4478729,2600.0,3000.0,2540.0,2820.0,2239.3645,0.0,1.0
2021-11-19,1.43,1.6,1.26,1.28,22548669,2860.0,3200.0,2520.0,2560.0,11274.3345,0.0,1.0
2021-11-22,1.25,1.37,1.25,1.37,4626364,2500.0,2740.0,2500.0,2740.0,2313.182,0.0,1.0
2021-11-23,1.23,1.24,1.17,1.23,1708546,2460.0,2480.0,2340.0,2460.0,854.273,0.0,1.0
2021-11-24,1.22,1.29,1.19,1.24,1679978,2440.0,2580.0,2380.0,2480.0,839.989,0.0,1.0
2021-11-26,1.2,1.22,1.17,1.17,561070,2400.0,2440.0,2340.0,2340.0,280.535,0.0,1.0
2021-11-29,1.16,1.21,1.11,1.2,1608972,2320.0,2420.0,2220.0,2400.0,804.486,0.0,1.0
2021-11-30,1.12,1.15,1.06,1.13,1688446,2240.0,2300.0,2120.0,2260.0,844.223,0.0,1.0
2021-12-01,1.09,1.14,1.06,1.12,1269616,2180.0,2280.0,2120.0,2240.0,634.808,0.0,1.0
2021-12-02,1.05,1.08,1.035,1.07,814372,2100.0,2160.0,2070.0,2140.0,407.186,0.0,1.0
2021-12-03,1.01,1.03,0.97,1.03,2039722,2020.0,2060.0,1940.0,2060.0,1019.861,0.0,1.0
2021-12-06,1.11,1.16,0.9799,1.01,3803503,2220.0,2320.0,1959.8,2020.0,1901.7515,0.0,1.0
2021-12-07,1.13,1.15,1.085,1.12,1309014,2260.0,2300.0,2170.0,2240.0,654.507,0.0,1.0
2021-12-08,1.18,1.19,1.085,1.14,1021711,2360.0,2380.0,2170.0,2280.0,510.8555,0.0,1.0
2021-12-09,1.12,1.18,1.12,1.16,549775,2240.0,2360.0,2240.0,2320.0,274.8875,0.0,1.0
2021-12-10,1.11,1.14,1.09,1.12,553572,2220.0,2280.0,2180.0,2240.0,276.786,0.0,1.0
2021-12-13,1.11,1.13,1.09,1.12,333388,2220.0,2260.0,2180.0,2240.0,166.694,0.0,1.0
2021-12-14,1.12,1.13,1.1,1.11,339017,2240.0,2260.0,2200.0,2220.0,169.5085,0.0,1.0
2021-12-15,1.08,1.13,1.05,1.12,546649,2160.0,2260.0,2100.0,2240.0,273.3245,0.0,1.0
2021-12-16,1.08,1.11,1.06,1.08,485948,2160.0,2220.0,2120.0,2160.0,242.974,0.0,1.0
2021-12-17,1.09,1.105,1.05,1.08,423046,2180.0,2210.0,2100.0,2160.0,211.523,0.0,1.0
2021-12-20,1.07,1.11,1.05,1.06,658041,2140.0,2220.0,2100.0,2120.0,329.0205,0.0,1.0
2021-12-21,1.11,1.1799,1.07,1.07,2047578,2220.0,2359.8,2140.0,2140.0,1023.789,0.0,1.0
2021-12-22,1.15,1.18,1.12,1.14,1594391,2300.0,2360.0,2240.0,2280.0,797.1955,0.0,1.0
2021-12-23,1.19,1.19,1.15,1.15,782339,2380.0,2380.0,2300.0,2300.0,391.1695,0.0,1.0
2021-12-27,1.19,1.2,1.16,1.1738,1051173,2380.0,2400.0,2320.0,2347.6,525.5865,0.0,1.0
2021-12-28,1.12,1.19,1.09,1.18,1539595,2240.0,2380.0,2180.0,2360.0,769.7975,0.0,1.0
2021-12-29,1.07,1.12,1.07,1.09,1019085,2140.0,2240.0,2140.0,2180.0,509.5425,0.0,1.0
2021-12-30,1.08,1.1,1.06,1.06,1267341,2160.0,2200.0,2120.0,2120.0,633.6705,0.0,1.0
2021-12-31,1.07,1.11,1.05,1.07,1768337,2140.0,2220.0,2100.0,2140.0,884.1685,0.0,1.0
2022-01-03,1.11,1.12,1.07,1.07,451752,2220.0,2240.0,2140.0,2140.0,225.876,0.0,1.0
2022-01-04,1.1,1.12,1.08,1.1,336766,2200.0,2240.0,2160.0,2200.0,168.383,0.0,1.0
2022-01-05,1.1,1.13,1.09,1.09,387231,2200.0,2260.0,2180.0,2180.0,193.6155,0.0,1.0
2022-01-06,1.08,1.1098,1.07,1.09,407566,2160.0,2219.6,2140.0,2180.0,203.783,0.0,1.0
2022-01-07,1.07,1.09,1.06,1.07,405253,2140.0,2180.0,2120.0,2140.0,202.6265,0.0,1.0
2022-01-10,1.05,1.08,1.05,1.0613,446670,2100.0,2160.0,2100.0,2122.6,223.335,0.0,1.0
2022-01-11,1.12,1.19,1.05,1.05,2153280,2240.0,2380.0,2100.0,2100.0,1076.64,0.0,1.0
2022-01-12,1.11,1.145,1.1,1.11,486693,2220.0,2290.0,2200.0,2220.0,243.3465,0.0,1.0
2022-01-13,1.09,1.12,1.07,1.11,373697,2180.0,2240.0,2140.0,2220.0,186.8485,0.0,1.0
2022-01-14,1.07,1.09,1.06,1.08,317761,2140.0,2180.0,2120.0,2160.0,158.8805,0.0,1.0
2022-01-18,1.08,1.1,1.0484,1.07,987374,2160.0,2200.0,2096.8,2140.0,493.687,0.0,1.0
2022-01-19,1.06,1.09,1.04,1.08,491851,2120.0,2180.0,2080.0,2160.0,245.9255,0.0,1.0
2022-01-20,1.02,1.08,1.02,1.04,365040,2040.0,2160.0,2040.0,2080.0,182.52,0.0,1.0
2022-01-21,1.03,1.04,1.0,1.0,657198,2060.0,2080.0,2000.0,2000.0,328.599,0.0,1.0
2022-01-24,1.0,1.02,0.936,0.9999,1032679,2000.0,2040.0,1872.0,1999.8,516.3395,0.0,1.0
2022-01-25,0.99,1.0099,0.961,0.98,293302,1980.0,2019.8,1922.0,1960.0,146.651,0.0,1.0
2022-01-26,1.01,1.04,0.99,0.99,252387,2020.0,2080.0,1980.0,1980.0,126.1935,0.0,1.0
2022-01-27,0.9817,1.02,0.9619,1.02,245928,1963.4,2040.0,1923.8,2040.0,122.964,0.0,1.0
2022-01-28,1.0,1.0,0.95,0.99,178683,2000.0,2000.0,1900.0,1980.0,89.3415,0.0,1.0
2022-01-31,1.01,1.03,0.97,0.98,310561,2020.0,2060.0,1940.0,1960.0,155.2805,0.0,1.0
2022-02-01,1.03,1.06,0.987,1.01,462603,2060.0,2120.0,1974.0,2020.0,231.3015,0.0,1.0
2022-02-02,1.04,1.06,1.019,1.043,427530,2080.0,2120.0,2038.0,2086.0,213.765,0.0,1.0
2022-02-03,1.05,1.075,1.02,1.03,698590,2100.0,2150.0,2040.0,2060.0,349.295,0.0,1.0
2022-02-04,1.06,1.07,1.0303,1.04,203086,2120.0,2140.0,2060.6,2080.0,101.543,0.0,1.0
2022-02-07,1.08,1.09,1.06,1.06,346658,2160.0,2180.0,2120.0,2120.0,173.329,0.0,1.0
2022-02-08,1.11,1.11,1.07,1.09,345879,2220.0,2220.0,2140.0,2180.0,172.9395,0.0,1.0
2022-02-09,1.12,1.14,1.09,1.1,529146,2240.0,2280.0,2180.0,2200.0,264.573,0.0,1.0
2022-02-10,1.11,1.12,1.08,1.1,587636,2220.0,2240.0,2160.0,2200.0,293.818,0.0,1.0
2022-02-11,1.1,1.11,1.08,1.11,324711,2200.0,2220.0,2160.0,2220.0,162.3555,0.0,1.0
2022-02-14,1.06,1.09,1.06,1.07,171488,2120.0,2180.0,2120.0,2140.0,85.744,0.0,1.0
2022-02-15,1.1,1.12,1.07,1.07,408079,2200.0,2240.0,2140.0,2140.0,204.0395,0.0,1.0
2022-02-16,1.13,1.14,1.099,1.11,425828,2260.0,2280.0,2198.0,2220.0,212.914,0.0,1.0
2022-02-17,1.105,1.14,1.095,1.12,313911,2210.0,2280.0,2190.0,2240.0,156.9555,0.0,1.0
2022-02-18,1.06,1.12,1.05,1.09,406337,2120.0,2240.0,2100.0,2180.0,203.1685,0.0,1.0
2022-02-22,1.02,1.0772,1.02,1.05,323789,2040.0,2154.4,2040.0,2100.0,161.8945,0.0,1.0
2022-02-23,1.01,1.05,1.01,1.02,312342,2020.0,2100.0,2020.0,2040.0,156.171,0.0,1.0
2022-02-24,1.01,1.02,0.96,0.96,481090,2020.0,2040.0,1920.0,1920.0,240.545,0.0,1.0
2022-02-25,1.05,1.05,1.0,1.01,243345,2100.0,2100.0,2000.0,2020.0,121.6725,0.0,1.0
2022-02-28,1.04,1.0699,1.02,1.05,334753,2080.0,2139.8,2040.0,2100.0,167.3765,0.0,1.0
2022-03-01,1.02,1.06,1.02,1.02,364732,2040.0,2120.0,2040.0,2040.0,182.366,0.0,1.0
2022-03-02,1.04,1.05,1.03,1.03,525988,2080.0,2100.0,2060.0,2060.0,262.994,0.0,1.0
2022-03-03,1.04,1.0802,1.02,1.03,530125,2080.0,2160.4,2040.0,2060.0,265.0625,0.0,1.0
2022-03-04,1.0,1.045,1.0,1.04,374931,2000.0,2090.0,2000.0,2080.0,187.4655,0.0,1.0
2022-03-07,0.9603,1.0001,0.96,1.0,640265,1920.6,2000.2,1920.0,2000.0,320.1325,0.0,1.0
2022-03-08,1.03,1.04,0.96,0.97,345945,2060.0,2080.0,1920.0,1940.0,172.9725,0.0,1.0
2022-03-09,1.05,1.06,1.01,1.03,296938,2100.0,2120.0,2020.0,2060.0,148.469,0.0,1.0
2022-03-10,1.04,1.05,1.0002,1.02,462417,2080.0,2100.0,2000.4,2040.0,231.2085,0.0,1.0
2022-03-11,1.02,1.05,1.01,1.05,165679,2040.0,2100.0,2020.0,2100.0,82.8395,0.0,1.0
2022-03-14,1.01,1.02,1.0,1.01,117712,2020.0,2040.0,2000.0,2020.0,58.856,0.0,1.0
2022-03-15,1.0,1.12,0.99,1.01,1408926,2000.0,2240.0,1980.0,2020.0,704.463,0.0,1.0
2022-03-16,1.03,1.06,1.01,1.01,410537,2060.0,2120.0,2020.0,2020.0,205.2685,0.0,1.0
2022-03-17,1.04,1.06,1.02,1.02,362998,2080.0,2120.0,2040.0,2040.0,181.499,0.0,1.0
2022-03-18,1.07,1.08,1.03,1.03,290548,2140.0,2160.0,2060.0,2060.0,145.274,0.0,1.0
2022-03-21,1.07,1.08,1.05,1.05,167835,2140.0,2160.0,2100.0,2100.0,83.9175,0.0,1.0
2022-03-22,1.09,1.1,1.06,1.06,320120,2180.0,2200.0,2120.0,2120.0,160.06,0.0,1.0
2022-03-23,1.06,1.0999,1.05,1.09,187560,2120.0,2199.8,2100.0,2180.0,93.78,0.0,1.0
2022-03-24,1.09,1.1,1.04,1.04,129932,2180.0,2200.0,2080.0,2080.0,64.966,0.0,1.0
2022-03-25,1.095,1.11,1.08,1.1,219800,2190.0,2220.0,2160.0,2200.0,109.9,0.0,1.0
2022-03-28,1.12,1.18,1.0813,1.13,1241834,2240.0,2360.0,2162.6,2260.0,620.917,0.0,1.0
2022-03-29,1.15,1.16,1.1,1.13,478472,2300.0,2320.0,2200.0,2260.0,239.236,0.0,1.0
2022-03-30,1.15,1.16,1.14,1.15,204346,2300.0,2320.0,2280.0,2300.0,102.173,0.0,1.0
2022-03-31,1.09,1.17,1.0802,1.16,360669,2180.0,2340.0,2160.4,2320.0,180.3345,0.0,1.0
2022-04-01,1.09,1.11,1.08,1.09,107800,2180.0,2220.0,2160.0,2180.0,53.9,0.0,1.0
2022-04-04,1.11,1.11,1.0896,1.1,211829,2220.0,2220.0,2179.2,2200.0,105.9145,0.0,1.0
2022-04-05,1.14,1.15,1.0984,1.13,197347,2280.0,2300.0,2196.8,2260.0,98.6735,0.0,1.0
2022-04-06,1.08,1.13,1.08,1.1,187924,2160.0,2260.0,2160.0,2200.0,93.962,0.0,1.0
2022-04-07,1.09,1.1,1.0884,1.09,140114,2180.0,2200.0,2176.8,2180.0,70.057,0.0,1.0
2022-04-08,1.08,1.1,1.07,1.09,69578,2160.0,2200.0,2140.0,2180.0,34.789,0.0,1.0
2022-04-11,1.06,1.1,1.045,1.07,258434,2120.0,2200.0,2090.0,2140.0,129.217,0.0,1.0
2022-04-12,1.11,1.15,1.08,1.08,523162,2220.0,2300.0,2160.0,2160.0,261.581,0.0,1.0
2022-04-13,1.11,1.12,1.1,1.12,130731,2220.0,2240.0,2200.0,2240.0,65.3655,0.0,1.0
2022-04-14,1.09,1.12,1.08,1.11,414216,2180.0,2240.0,2160.0,2220.0,207.108,0.0,1.0
2022-04-18,1.13,1.14,1.07,1.07,676436,2260.0,2280.0,2140.0,2140.0,338.218,0.0,1.0
2022-04-19,1.14,1.14,1.12,1.14,282638,2280.0,2280.0,2240.0,2280.0,141.319,0.0,1.0
2022-04-20,1.145,1.15,1.1,1.15,394940,2290.0,2300.0,2200.0,2300.0,197.47,0.0,1.0
2022-04-21,1.1,1.15,1.1,1.14,308974,2200.0,2300.0,2200.0,2280.0,154.487,0.0,1.0
2022-04-22,1.13,1.155,1.08,1.09,449497,2260.0,2310.0,2160.0,2180.0,224.7485,0.0,1.0
2022-04-25,1.17,1.17,1.11,1.14,336033,2340.0,2340.0,2220.0,2280.0,168.0165,0.0,1.0
2022-04-26,1.12,1.15,1.11,1.15,231296,2240.0,2300.0,2220.0,2300.0,115.648,0.0,1.0
2022-04-27,1.1,1.13,1.08,1.12,519463,2200.0,2260.0,2160.0,2240.0,259.7315,0.0,1.0
2022-04-28,1.1,1.12,1.09,1.1,178423,2200.0,2240.0,2180.0,2200.0,89.2115,0.0,1.0
2022-04-29,1.13,1.13,1.09,1.09,94201,2260.0,2260.0,2180.0,2180.0,47.1005,0.0,1.0
2022-05-02,1.13,1.15,1.11,1.13,121181,2260.0,2300.0,2220.0,2260.0,60.5905,0.0,1.0
2022-05-03,1.18,1.22,1.12,1.12,1357614,2360.0,2440.0,2240.0,2240.0,678.807,0.0,1.0
2022-05-04,1.18,1.2,1.15,1.16,553289,2360.0,2400.0,2300.0,2320.0,276.6445,0.0,1.0
2022-05-05,1.11,1.21,1.1,1.21,509731,2220.0,2420.0,2200.0,2420.0,254.8655,0.0,1.0
2022-05-06,1.06,1.1,1.06,1.09,381989,2120.0,2200.0,2120.0,2180.0,190.9945,0.0,1.0
2022-05-09,1.02,1.04,1.01,1.04,675661,2040.0,2080.0,2020.0,2080.0,337.8305,0.0,1.0
2022-05-10,1.02,1.06,1.01,1.02,320698,2040.0,2120.0,2020.0,2040.0,160.349,0.0,1.0
2022-05-11,0.9337,1.04,0.9232,1.0,582771,1867.4,2080.0,1846.4,2000.0,291.3855,0.0,1.0
2022-05-12,0.95,0.9798,0.88,0.9177,467429,1900.0,1959.6,1760.0,1835.4,233.7145,0.0,1.0
2022-05-13,1.03,1.03,0.9604,0.9646,409224,2060.0,2060.0,1920.8,1929.2,204.612,0.0,1.0
2022-05-16,1.01,1.04,0.995,1.01,294760,2020.0,2080.0,1990.0,2020.0,147.38,0.0,1.0
2022-05-17,1.02,1.04,1.01,1.03,188260,2040.0,2080.0,2020.0,2060.0,94.13,0.0,1.0
2022-05-18,0.98,1.05,0.9495,1.02,309802,1960.0,2100.0,1899.0,2040.0,154.901,0.0,1.0
2022-05-19,1.01,1.04,0.9701,0.9792,311555,2020.0,2080.0,1940.2,1958.4,155.7775,0.0,1.0
2022-05-20,1.0,1.05,0.9801,1.04,587000,2000.0,2100.0,1960.2,2080.0,293.5,0.0,1.0
2022-05-23,0.97,1.0,0.95,0.9602,370964,1940.0,2000.0,1900.0,1920.4,185.482,0.0,1.0
2022-05-24,0.884,0.965,0.8702,0.95,916886,1768.0,1930.0,1740.4,1900.0,458.443,0.0,1.0
2022-05-25,0.8586,0.9,0.8501,0.885,359219,1717.2,1800.0,1700.2,1770.0,179.6095,0.0,1.0
2022-05-26,0.8744,0.9199,0.8511,0.8511,338180,1748.8,1839.8,1702.2,1702.2,169.09,0.0,1.0
2022-05-27,0.8945,0.9,0.883,0.9,197918,1789.0,1800.0,1766.0,1800.0,98.959,0.0,1.0
2022-05-31,0.896,0.909,0.8736,0.8736,186651,1792.0,1818.0,1747.2,1747.2,93.3255,0.0,1.0
2022-06-01,0.88,0.9099,0.88,0.8909,187904,1760.0,1819.8,1760.0,1781.8,93.952,0.0,1.0
2022-06-02,0.8915,0.96,0.8801,0.8924,350744,1783.0,1920.0,1760.2,1784.8,175.372,0.0,1.0
2022-06-03,0.914,0.9486,0.895,0.91,643934,1828.0,1897.2,1790.0,1820.0,321.967,0.0,1.0
2022-06-06,0.933,0.96,0.9065,0.9066,293836,1866.0,1920.0,1813.0,1813.2,146.918,0.0,1.0
2022-06-07,0.932,0.965,0.9106,0.9223,238469,1864.0,1930.0,1821.2,1844.6,119.2345,0.0,1.0
2022-06-08,0.9535,0.965,0.93,0.938,167068,1907.0,1930.0,1860.0,1876.0,83.534,0.0,1.0
2022-06-09,0.95,0.98,0.935,0.935101,143211,1900.0,1960.0,1870.0,1870.202,71.6055,0.0,1.0
2022-06-10,0.906,0.969,0.9012,0.9454,342948,1812.0,1938.0,1802.4,1890.8,171.474,0.0,1.0
2022-06-13,0.8515,0.9,0.842,0.9,435894,1703.0,1800.0,1684.0,1800.0,217.947,0.0,1.0
2022-06-14,0.7887,0.8533,0.7822,0.8533,456654,1577.4,1706.6,1564.4,1706.6,228.327,0.0,1.0
2022-06-15,0.8051,0.8225,0.7835,0.7998,253847,1610.2,1645.0,1567.0,1599.6,126.9235,0.0,1.0
2022-06-16,0.7679,0.81,0.7603,0.785,137879,1535.8,1620.0,1520.6,1570.0,68.9395,0.0,1.0
2022-06-17,0.7976,0.8,0.76001,0.77,178154,1595.2,1600.0,1520.02,1540.0,89.077,0.0,1.0
2022-06-21,0.83,0.83,0.7737,0.7737,284641,1660.0,1660.0,1547.4,1547.4,142.3205,0.0,1.0
2022-06-22,0.8496,0.85,0.79108,0.8201,199527,1699.2,1700.0,1582.16,1640.2,99.7635,0.0,1.0
2022-06-23,0.84,0.85,0.8223,0.84,76496,1680.0,1700.0,1644.6,1680.0,38.248,0.0,1.0
2022-06-24,0.9494,1.11,0.820001,0.83,6709193,1898.8,2220.0,1640.002,1660.0,3354.5965,0.0,1.0
2022-06-27,0.825,0.89,0.7993,0.879,1164755,1650.0,1780.0,1598.6,1758.0,582.3775,0.0,1.0
2022-06-28,0.7978,0.8634,0.7955,0.86,479448,1595.6,1726.8,1591.0,1720.0,239.724,0.0,1.0
2022-06-29,0.7938,0.7999,0.7825,0.7978,191774,1587.6,1599.8,1565.0,1595.6,95.887,0.0,1.0
2022-06-30,0.791,0.815,0.78,0.787,269856,1582.0,1630.0,1560.0,1574.0,134.928,0.0,1.0
2022-07-01,0.79,0.82,0.79,0.8159,139087,1580.0,1640.0,1580.0,1631.8,69.5435,0.0,1.0
2022-07-05,0.7901,0.8089,0.781001,0.79,152021,1580.2,1617.8,1562.002,1580.0,76.0105,0.0,1.0
2022-07-06,0.782,0.7999,0.781,0.79,149559,1564.0,1599.8,1562.0,1580.0,74.7795,0.0,1.0
2022-07-07,0.795,0.7989,0.782,0.79,180761,1590.0,1597.8,1564.0,1580.0,90.3805,0.0,1.0
2022-07-08,0.8043,0.82,0.79,0.8046,172397,1608.6,1640.0,1580.0,1609.2,86.1985,0.0,1.0
2022-07-11,0.7825,0.82,0.782,0.8088,96466,1565.0,1640.0,1564.0,1617.6,48.233,0.0,1.0
2022-07-12,0.7749,0.7961,0.7648,0.781,249572,1549.8,1592.2,1529.6,1562.0,124.786,0.0,1.0
2022-07-13,0.773,0.7799,0.765,0.77,109065,1546.0,1559.8,1530.0,1540.0,54.5325,0.0,1.0
2022-07-14,0.7637,0.7698,0.75,0.7651,231748,1527.4,1539.6,1500.0,1530.2,115.874,0.0,1.0
2022-07-15,0.7602,0.77,0.7507,0.77,48119,1520.4,1540.0,1501.4,1540.0,24.0595,0.0,1.0
2022-07-18,0.7699,0.78,0.76,0.76,116710,1539.8,1560.0,1520.0,1520.0,58.355,0.0,1.0
2022-07-19,0.768,0.7797,0.766,0.776049,118788,1536.0,1559.4,1532.0,1552.098,59.394,0.0,1.0
2022-07-20,0.7771,0.7802,0.767999,0.771,130606,1554.2,1560.4,1535.998,1542.0,65.303,0.0,1.0
2022-07-21,0.7773,0.785,0.77,0.77,99728,1554.6,1570.0,1540.0,1540.0,49.864,0.0,1.0
2022-07-22,0.756534,0.79,0.7501,0.79,134739,1513.068,1580.0,1500.2,1580.0,67.3695,0.0,1.0
2022-07-25,0.76,0.7738,0.751101,0.7607,176552,1520.0,1547.6,1502.202,1521.4,88.276,0.0,1.0
2022-07-26,0.7501,0.76,0.7501,0.76,136649,1500.2,1520.0,1500.2,1520.0,68.3245,0.0,1.0
2022-07-27,0.7367,0.77,0.73,0.76,158330,1473.4,1540.0,1460.0,1520.0,79.165,0.0,1.0
2022-07-28,0.77,0.7781,0.7231,0.7545,176740,1540.0,1556.2,1446.2,1509.0,88.37,0.0,1.0
2022-07-29,0.73,0.762,0.73,0.76,176262,1460.0,1524.0,1460.0,1520.0,88.131,0.0,1.0
2022-08-01,0.7447,0.75,0.732,0.745,222382,1489.4,1500.0,1464.0,1490.0,111.191,0.0,1.0
2022-08-02,0.77,0.78,0.7448,0.749,226938,1540.0,1560.0,1489.6,1498.0,113.469,0.0,1.0
2022-08-03,0.7632,0.78,0.76,0.76,110287,1526.4,1560.0,1520.0,1520.0,55.1435,0.0,1.0
2022-08-04,0.7902,0.7958,0.76,0.77,246906,1580.4,1591.6,1520.0,1540.0,123.453,0.0,1.0
2022-08-05,0.8196,0.84,0.78,0.8,265899,1639.2,1680.0,1560.0,1600.0,132.9495,0.0,1.0
2022-08-08,0.8088,0.82,0.8,0.82,147422,1617.6,1640.0,1600.0,1640.0,73.711,0.0,1.0
2022-08-09,0.8129,0.82,0.8005,0.8011,88900,1625.8,1640.0,1601.0,1602.2,44.45,0.0,1.0
2022-08-10,0.8204,0.83,0.812,0.8129,121255,1640.8,1660.0,1624.0,1625.8,60.6275,0.0,1.0
2022-08-11,0.87,0.8896,0.808201,0.8129,517487,1740.0,1779.2,1616.402,1625.8,258.7435,0.0,1.0
2022-08-12,0.8933,0.9249,0.88,0.89,356365,1786.6,1849.8,1760.0,1780.0,178.1825,0.0,1.0
2022-08-15,0.887,0.91,0.850197,0.8951,365495,1774.0,1820.0,1700.394,1790.2,182.7475,0.0,1.0
2022-08-16,0.7938,0.8799,0.788,0.8689,597665,1587.6,1759.8,1576.0,1737.8,298.8325,0.0,1.0
2022-08-17,0.7638,0.7997,0.75,0.7997,211322,1527.6,1599.4,1500.0,1599.4,105.661,0.0,1.0
2022-08-18,0.76,0.7682,0.7504,0.7682,157860,1520.0,1536.4,1500.8,1536.4,78.93,0.0,1.0
2022-08-19,0.7702,0.775,0.7507,0.77,109845,1540.4,1550.0,1501.4,1540.0,54.9225,0.0,1.0
2022-08-22,0.7422,0.77,0.7366,0.77,337067,1484.4,1540.0,1473.2,1540.0,168.5335,0.0,1.0
2022-08-23,0.735,0.74,0.7246,0.7325,226580,1470.0,1480.0,1449.2,1465.0,113.29,0.0,1.0
2022-08-24,0.7116,0.7302,0.71,0.73,238285,1423.2,1460.4,1420.0,1460.0,119.1425,0.0,1.0
2022-08-25,0.6365,0.7149,0.63,0.7,800887,1273.0,1429.8,1260.0,1400.0,400.4435,0.0,1.0
2022-08-26,0.613,0.6299,0.602,0.6299,483693,1226.0,1259.8,1204.0,1259.8,241.8465,0.0,1.0
2022-08-29,0.6017,0.612999,0.601,0.6031,296083,1203.4,1225.998,1202.0,1206.2,148.0415,0.0,1.0
2022-08-30,0.5526,0.607,0.5526,0.6,421978,1105.2,1214.0,1105.2,1200.0,210.989,0.0,1.0
2022-08-31,0.5542,0.5618,0.5457,0.5525,209666,1108.4,1123.6,1091.4,1105.0,104.833,0.0,1.0
2022-09-01,0.5622,0.5794,0.541,0.554,194041,1124.4,1158.8,1082.0,1108.0,97.0205,0.0,1.0
2022-09-02,0.5613,0.5786,0.56,0.57,174564,1122.6,1157.2,1120.0,1140.0,87.282,0.0,1.0
2022-09-06,0.5383,0.57,0.5342,0.55,166143,1076.6,1140.0,1068.4,1100.0,83.0715,0.0,1.0
2022-09-07,0.5599,0.5696,0.53,0.53,250318,1119.8,1139.2,1060.0,1060.0,125.159,0.0,1.0
2022-09-08,0.5537,0.6,0.54,0.5581,929494,1107.4,1200.0,1080.0,1116.2,464.747,0.0,1.0
2022-09-09,0.5691,0.5783,0.5599,0.56,225014,1138.2,1156.6,1119.8,1120.0,112.507,0.0,1.0
2022-09-12,0.56,0.5705,0.555,0.57,133588,1120.0,1141.0,1110.0,1140.0,66.794,0.0,1.0
2022-09-13,0.56,0.5704,0.55,0.56,170913,1120.0,1140.8,1100.0,1120.0,85.4565,0.0,1.0
2022-09-14,0.5402,0.568,0.54,0.5609,157761,1080.4,1136.0,1080.0,1121.8,78.8805,0.0,1.0
2022-09-15,0.5369,0.55,0.5183,0.539,107464,1073.8,1100.0,1036.6,1078.0,53.732,0.0,1.0
2022-09-16,0.62,0.6321,0.51,0.5244,2064770,1240.0,1264.2,1020.0,1048.8,1032.385,0.0,1.0
2022-09-19,0.5893,0.605,0.56,0.593,310371,1178.6,1210.0,1120.0,1186.0,155.1855,0.0,1.0
2022-09-20,0.5974,0.6225,0.560601,0.5716,3368060,1194.8,1245.0,1121.202,1143.2,1684.03,0.0,1.0
2022-09-21,0.525,0.6099,0.52,0.6,1729363,1050.0,1219.8,1040.0,1200.0,864.6815,0.0,1.0
2022-09-22,0.4901,0.5335,0.4806,0.5245,354228,980.2,1067.0,961.2,1049.0,177.114,0.0,1.0
2022-09-23,0.4683,0.49,0.45,0.48,389628,936.6,980.0,900.0,960.0,194.814,0.0,1.0
2022-09-26,0.4752,0.4958,0.4602,0.465,238120,950.4,991.6,920.4,930.0,119.06,0.0,1.0
2022-09-27,0.4662,0.495,0.4626,0.48,124223,932.4,990.0,925.2,960.0,62.1115,0.0,1.0
2022-09-28,0.489,0.5,0.4608,0.47,192463,978.0,1000.0,921.6,940.0,96.2315,0.0,1.0
2022-09-29,0.4668,0.49,0.455,0.4831,151818,933.6,980.0,910.0,966.2,75.909,0.0,1.0
2022-09-30,0.4562,0.48,0.4525,0.46,250564,912.4,960.0,905.0,920.0,125.282,0.0,1.0
2022-10-03,0.4445,0.455,0.4201,0.452,230771,889.0,910.0,840.2,904.0,115.3855,0.0,1.0
2022-10-04,0.4611,0.47,0.428001,0.4445,101777,922.2,940.0,856.002,889.0,50.8885,0.0,1.0
2022-10-05,0.46,0.48,0.45,0.48,79263,920.0,960.0,900.0,960.0,39.6315,0.0,1.0
2022-10-06,0.4682,0.47155,0.45,0.469899,104430,936.4,943.1,900.0,939.798,52.215,0.0,1.0
2022-10-07,0.4511,0.4601,0.4401,0.4501,67394,902.2,920.2,880.2,900.2,33.697,0.0,1.0
2022-10-10,0.4513,0.478,0.421,0.46,64163,902.6,956.0,842.0,920.0,32.0815,0.0,1.0
2022-10-11,0.437,0.47,0.4206,0.4585,102017,874.0,940.0,841.2,917.0,51.0085,0.0,1.0
2022-10-12,0.4302,0.4749,0.4283,0.4283,111082,860.4,949.8,856.6,856.6,55.541,0.0,1.0
2022-10-13,0.42,0.45,0.4,0.4002,189027,840.0,900.0,800.0,800.4,94.5135,0.0,1.0
2022-10-14,0.4148,0.4379,0.405,0.421,105372,829.6,875.8,810.0,842.0,52.686,0.0,1.0
2022-10-17,0.4177,0.437,0.41,0.411,78690,835.4,874.0,820.0,822.0,39.345,0.0,1.0
2022-10-18,0.4267,0.44,0.4177,0.44,72288,853.4,880.0,835.4,880.0,36.144,0.0,1.0
2022-10-19,0.4181,0.4267,0.417,0.4267,76305,836.2,853.4,834.0,853.4,38.1525,0.0,1.0
2022-10-20,0.41,0.4264,0.41,0.417399,131313,820.0,852.8,820.0,834.798,65.6565,0.0,1.0
2022-10-21,0.3952,0.4197,0.3824,0.418,187823,790.4,839.4,764.8,836.0,93.9115,0.0,1.0
2022-10-24,0.3605,0.3982,0.360498,0.381,321518,721.0,796.4,720.996,762.0,160.759,0.0,1.0
2022-10-25,0.3471,0.3787,0.3432,0.36,332558,694.2,757.4,686.4,720.0,166.279,0.0,1.0
2022-10-26,0.3501,0.36,0.3406,0.36,244374,700.2,720.0,681.2,720.0,122.187,0.0,1.0
2022-10-27,0.343,0.363,0.34,0.3505,410621,686.0,726.0,680.0,701.0,205.3105,0.0,1.0
2022-10-28,0.3526,0.3545,0.34,0.34,143907,705.2,709.0,680.0,680.0,71.9535,0.0,1.0
2022-10-31,0.35,0.36,0.35,0.3526,348298,700.0,720.0,700.0,705.2,174.149,0.0,1.0
2022-11-01,0.3467,0.36,0.341,0.3582,271091,693.4,720.0,682.0,716.4,135.5455,0.0,1.0
2022-11-02,0.3462,0.352,0.3421,0.3435,113506,692.4,704.0,684.2,687.0,56.753,0.0,1.0
2022-11-03,0.3421,0.3588,0.3416,0.35,190946,684.2,717.6,683.2,700.0,95.473,0.0,1.0
2022-11-04,0.3431,0.3499,0.34,0.34,92031,686.2,699.8,680.0,680.0,46.0155,0.0,1.0
2022-11-07,0.3636,0.47,0.3442,0.3442,1343106,727.2,940.0,688.4,688.4,671.553,0.0,1.0
2022-11-08,0.383,0.398,0.37,0.3774,428655,766.0,796.0,740.0,754.8,214.3275,0.0,1.0
2022-11-09,0.35,0.3752,0.3475,0.3715,400165,700.0,750.4,695.0,743.0,200.0825,0.0,1.0
2022-11-10,0.3494,0.3628,0.34,0.3543,340779,698.8,725.6,680.0,708.6,170.3895,0.0,1.0
2022-11-11,0.3683,0.38,0.345,0.349,339995,736.6,760.0,690.0,698.0,169.9975,0.0,1.0
2022-11-14,0.3582,0.3842,0.352,0.3842,170366,716.4,768.4,704.0,768.4,85.183,0.0,1.0
2022-11-15,0.3732,0.375,0.357,0.37,248579,746.4,750.0,714.0,740.0,124.2895,0.0,1.0
2022-11-16,0.3697,0.383,0.3545,0.38,145829,739.4,766.0,709.0,760.0,72.9145,0.0,1.0
2022-11-17,0.3804,0.392,0.352,0.37,197756,760.8,784.0,704.0,740.0,98.878,0.0,1.0
2022-11-18,0.3677,0.4,0.3557,0.4,106564,735.4,800.0,711.4,800.0,53.282,0.0,1.0
2022-11-21,0.352,0.37,0.352,0.3666,132072,704.0,740.0,704.0,733.2,66.036,0.0,1.0
2022-11-22,0.342,0.36,0.34,0.35,177647,684.0,720.0,680.0,700.0,88.8235,0.0,1.0
2022-11-23,0.329299,0.341,0.32,0.34,322350,658.598,682.0,640.0,680.0,161.175,0.0,1.0
2022-11-25,0.327,0.3332,0.32,0.329,51032,654.0,666.4,640.0,658.0,25.516,0.0,1.0
2022-11-28,0.325,0.32999,0.3031,0.32,132535,650.0,659.98,606.2,640.0,66.2675,0.0,1.0
2022-11-29,0.3257,0.33,0.3075,0.32,126883,651.4,660.0,615.0,640.0,63.4415,0.0,1.0
2022-11-30,0.3176,0.327,0.31,0.31,150127,635.2,654.0,620.0,620.0,75.0635,0.0,1.0
2022-12-01,0.32,0.3256,0.31,0.3158,156912,640.0,651.2,620.0,631.6,78.456,0.0,1.0
2022-12-02,0.326,0.326,0.31,0.3125,178736,652.0,652.0,620.0,625.0,89.368,0.0,1.0
2022-12-05,0.3208,0.3277,0.316,0.327,84690,641.6,655.4,632.0,654.0,42.345,0.0,1.0
2022-12-06,0.3139,0.32,0.3,0.319,126827,627.8,640.0,600.0,638.0,63.4135,0.0,1.0
2022-12-07,0.3096,0.3139,0.3038,0.305,131980,619.2,627.8,607.6,610.0,65.99,0.0,1.0
2022-12-08,0.3222,0.34,0.3131,0.33,563001,644.4,680.0,626.2,660.0,281.5005,0.0,1.0
2022-12-09,0.31,0.3222,0.305,0.306,172270,620.0,644.4,610.0,612.0,86.135,0.0,1.0
2022-12-12,0.292,0.3192,0.2801,0.3102,196720,584.0,638.4,560.2,620.4,98.36,0.0,1.0
2022-12-13,0.2999,0.3001,0.2815,0.2988,213909,599.8,600.2,563.0,597.6,106.9545,0.0,1.0
2022-12-14,0.28,0.295,0.2701,0.2909,256417,560.0,590.0,540.2,581.8,128.2085,0.0,1.0
2022-12-15,0.258,0.287,0.25,0.2716,454709,516.0,574.0,500.0,543.2,227.3545,0.0,1.0
2022-12-16,0.25,0.2698,0.25,0.2506,143958,500.0,539.6,500.0,501.2,71.979,0.0,1.0
2022-12-19,0.2439,0.2669,0.24,0.2669,113142,487.8,533.8,480.0,533.8,56.571,0.0,1.0
2022-12-20,0.2765,0.31,0.22,0.2549,4319434,553.0,620.0,440.0,509.8,2159.717,0.0,1.0
2022-12-21,0.2605,0.31,0.255,0.29,1066343,521.0,620.0,510.0,580.0,533.1715,0.0,1.0
2022-12-22,0.2821,0.2929,0.251,0.260001,516507,564.2,585.8,502.0,520.002,258.2535,0.0,1.0
2022-12-23,0.2625,0.29,0.262,0.28,309090,525.0,580.0,524.0,560.0,154.545,0.0,1.0
2022-12-27,0.256,0.285,0.25,0.285,593978,512.0,570.0,500.0,570.0,296.989,0.0,1.0
2022-12-28,0.2499,0.256,0.235,0.25,236235,499.8,512.0,470.0,500.0,118.1175,0.0,1.0
2022-12-29,0.2366,0.256,0.2233,0.2448,382356,473.2,512.0,446.6,489.6,191.178,0.0,1.0
2022-12-30,0.2327,0.24,0.2223,0.2355,286405,465.4,480.0,444.6,471.0,143.2025,0.0,1.0
2023-01-03,0.225699,0.25,0.2053,0.24,565758,451.398,500.0,410.6,480.0,282.879,0.0,1.0
2023-01-04,0.2283,0.246,0.2269,0.23,208813,456.6,492.0,453.8,460.0,104.4065,0.0,1.0
2023-01-05,0.2137,0.24,0.2105,0.2263,163947,427.4,480.0,421.0,452.6,81.9735,0.0,1.0
2023-01-06,0.239,0.24,0.215,0.228,190455,478.0,480.0,430.0,456.0,95.2275,0.0,1.0
2023-01-09,0.25,0.2598,0.233101,0.2389,312507,500.0,519.6,466.202,477.8,156.2535,0.0,1.0
2023-01-10,0.2497,0.25,0.23,0.2425,145322,499.4,500.0,460.0,485.0,72.661,0.0,1.0
2023-01-11,0.2451,0.2589,0.2451,0.2499,204471,490.2,517.8,490.2,499.8,102.2355,0.0,1.0
2023-01-12,0.27,0.2799,0.24,0.24,581117,540.0,559.8,480.0,480.0,290.5585,0.0,1.0
2023-01-13,0.28,0.2967,0.26531,0.268,369373,560.0,593.4,530.62,536.0,184.6865,0.0,1.0
2023-01-17,0.2803,0.2949,0.275,0.29,288700,560.6,589.8,550.0,580.0,144.35,0.0,1.0
2023-01-18,0.2728,0.2966,0.27,0.29,243768,545.6,593.2,540.0,580.0,121.884,0.0,1.0
2023-01-19,0.2788,0.2869,0.255,0.2845,260305,557.6,573.8,510.0,569.0,130.1525,0.0,1.0
2023-01-20,0.2724,0.28,0.263,0.28,120247,544.8,560.0,526.0,560.0,60.1235,0.0,1.0
2023-01-23,0.29,0.292,0.2721,0.2799,458259,580.0,584.0,544.2,559.8,229.1295,0.0,1.0
2023-01-24,0.3298,0.3425,0.29,0.3,1023773,659.6,685.0,580.0,600.0,511.8865,0.0,1.0
2023-01-25,0.311,0.333,0.3,0.325,372363,622.0,666.0,600.0,650.0,186.1815,0.0,1.0
2023-01-26,0.319899,0.32,0.3,0.315,393727,639.798,640.0,600.0,630.0,196.8635,0.0,1.0
2023-01-27,0.34,0.36,0.326,0.333,1760073,680.0,720.0,652.0,666.0,880.0365,0.0,1.0
2023-01-30,0.33,0.35,0.32,0.34,768747,660.0,700.0,640.0,680.0,384.3735,0.0,1.0
2023-01-31,0.32,0.34,0.3025,0.32,474020,640.0,680.0,605.0,640.0,237.01,0.0,1.0
2023-02-01,0.3174,0.3399,0.315,0.338,231914,634.8,679.8,630.0,676.0,115.957,0.0,1.0
2023-02-02,0.3489,0.35,0.3252,0.33,635417,697.8,700.0,650.4,660.0,317.7085,0.0,1.0
2023-02-03,0.3455,0.36,0.345,0.358,248222,691.0,720.0,690.0,716.0,124.111,0.0,1.0
2023-02-06,0.3645,0.37,0.35,0.35,348793,729.0,740.0,700.0,700.0,174.3965,0.0,1.0
2023-02-07,0.298,0.3793,0.267,0.37,2009521,596.0,758.6,534.0,740.0,1004.7605,0.0,1.0
2023-02-08,5.35,5.88,5.2,5.88,168482,535.0,588.0,520.0,588.0,1684.82,0.0,0.05
2023-02-09,4.6,5.3,4.58,5.3,118381,460.0,530.0,458.0,530.0,1183.81,0.0,1.0
2023-02-10,4.51,4.6618,4.5,4.6,33177,451.0,466.18,450.0,460.0,331.77,0.0,1.0
2023-02-13,4.14,4.52,4.12,4.52,59186,414.0,452.0,412.0,452.0,591.86,0.0,1.0
2023-02-14,4.05,4.1699,4.02,4.12,215846,405.0,416.99,402.0,412.0,2158.46,0.0,1.0
2023-02-15,5.4,5.78,4.37,4.37,1803214,540.0,578.0,437.0,437.0,18032.14,0.0,1.0
2023-02-16,5.11,5.41,5.01,5.35,134671,511.0,541.0,501.0,535.0,1346.71,0.0,1.0
2023-02-17,5.25,5.42,5.0501,5.07,79658,525.0,542.0,505.01,507.0,796.58,0.0,1.0
2023-02-21,5.48,5.5,5.2048,5.24,38387,548.0,550.0,520.48,524.0,383.87,0.0,1.0
2023-02-22,5.57,5.66,5.0,5.54,80358,557.0,566.0,500.0,554.0,803.58,0.0,1.0
2023-02-23,5.36,5.65,5.2,5.64,23019,536.0,565.0,520.0,564.0,230.19,0.0,1.0
2023-02-24,5.14,5.29,5.09,5.22,9027,514.0,529.0,509.0,522.0,90.27,0.0,1.0
2023-02-27,5.0,5.51,4.9016,5.13,72853,500.0,551.0,490.16,513.0,728.53,0.0,1.0
2023-02-28,4.81,5.15,4.67,5.0,58782,481.0,515.0,467.0,500.0,587.82,0.0,1.0
2023-03-01,4.58,4.835,4.5255,4.76,14878,458.0,483.5,452.55,476.0,148.78,0.0,1.0
2023-03-02,4.56,4.9155,4.51,4.55,49166,456.0,491.55,451.0,455.0,491.66,0.0,1.0
2023-03-03,4.59,4.903,4.55,4.58,10159,459.0,490.3,455.0,458.0,101.59,0.0,1.0
2023-03-06,4.58,4.72,4.51,4.63,23892,458.0,472.0,451.0,463.0,238.92,0.0,1.0
2023-03-07,4.45,4.65,4.4201,4.51,15100,445.0,465.0,442.01,451.0,151,0.0,1.0
2023-03-08,4.46,4.58,4.46,4.46,11607,446.0,458.0,446.0,446.0,116.07,0.0,1.0
2023-03-09,4.48,4.57,4.46,4.48,7104,448.0,457.0,446.0,448.0,71.04,0.0,1.0
2023-03-10,4.17,4.53,4.17,4.45,10440,417.0,453.0,417.0,445.0,104.4,0.0,1.0
2023-03-13,3.94,4.1283,3.9301,4.12,15342,394.0,412.83,393.01,412.0,153.42,0.0,1.0
2023-03-14,3.71,3.99,3.7,3.91,24840,371.0,399.0,370.0,391.0,248.4,0.0,1.0
2023-03-15,3.69,3.9017,3.57,3.59,24622,369.0,390.17,357.0,359.0,246.22,0.0,1.0
2023-03-16,3.6922,3.76,3.65,3.68,8582,369.22,376.0,365.0,368.0,85.82,0.0,1.0
2023-03-17,3.76,4.1299,3.67,3.82,59951,376.0,412.99,367.0,382.0,599.51,0.0,1.0
2023-03-20,4.16,4.23,3.8101,3.94,115855,416.0,423.0,381.01,394.0,1158.55,0.0,1.0
2023-03-21,4.04,4.47,4.002,4.3,54838,404.0,447.0,400.2,430.0,548.38,0.0,1.0
2023-03-22,4.18,4.3287,4.0001,4.07,53805,418.0,432.87,400.01,407.0,538.05,0.0,1.0
2023-03-23,3.95,4.3123,3.9,4.21,19521,395.0,431.23,390.0,421.0,195.21,0.0,1.0
2023-03-24,3.95,4.06,3.82,3.9,35269,395.0,406.0,382.0,390.0,352.69,0.0,1.0
2023-03-27,4.03,4.28,3.86,3.86,32493,403.0,428.0,386.0,386.0,324.93,0.0,1.0
2023-03-28,4.02,4.25,3.99,4.088,39464,402.0,425.0,399.0,408.8,394.64,0.0,1.0
2023-03-29,3.95,4.0799,3.91,3.9515,21424,395.0,407.99,391.0,395.15,214.24,0.0,1.0
2023-03-30,3.7441,3.9,3.71,3.8901,49061,374.41,390.0,371.0,389.01,490.61,0.0,1.0
2023-03-31,4.62,4.63,3.7632,3.85,219985,462.0,463.0,376.32,385.0,2199.85,0.0,1.0
2023-04-03,4.16,4.7,4.01,4.7,112197,416.0,470.0,401.0,470.0,1121.97,0.0,1.0
2023-04-04,3.94,4.149,3.89,4.06,39538,394.0,414.9,389.0,406.0,395.38,0.0,1.0
2023-04-05,3.95,4.0,3.9,3.9,20527,395.0,400.0,390.0,390.0,205.27,0.0,1.0
2023-04-06,3.8,3.9501,3.7,3.9,61585,380.0,395.01,370.0,390.0,615.85,0.0,1.0
2023-04-10,3.75,3.81,3.69,3.75,30611,375.0,381.0,369.0,375.0,306.11,0.0,1.0
2023-04-11,3.87,3.9488,3.74,3.74,22045,387.0,394.88,374.0,374.0,220.45,0.0,1.0
2023-04-12,3.8083,3.9888,3.8083,3.9475,6229,380.83,398.88,380.83,394.75,62.29,0.0,1.0
2023-04-13,3.79,3.88,3.731,3.88,6471,379.0,388.0,373.1,388.0,64.71,0.0,1.0
2023-04-14,3.9,3.97,3.8197,3.97,8174,390.0,397.0,381.97,397.0,81.74,0.0,1.0
2023-04-17,3.9,3.98,3.85,3.85,11829,390.0,398.0,385.0,385.0,118.29,0.0,1.0
2023-04-18,3.72,3.96,3.7,3.96,22997,372.0,396.0,370.0,396.0,229.97,0.0,1.0
2023-04-19,3.72,3.82,3.72,3.72,10259,372.0,382.0,372.0,372.0,102.59,0.0,1.0
2023-04-20,3.5692,3.7,3.55,3.6901,11348,356.92,370.0,355.0,369.01,113.48,0.0,1.0
2023-04-21,3.66,3.7,3.3,3.7,35940,366.0,370.0,330.0,370.0,359.4,0.0,1.0
2023-04-24,3.36,3.54,3.35,3.54,11496,336.0,354.0,335.0,354.0,114.96,0.0,1.0
2023-04-25,3.25,3.43,3.2084,3.43,7212,325.0,343.0,320.84,343.0,72.12,0.0,1.0
2023-04-26,3.135,3.265,3.1133,3.18,9085,313.5,326.5,311.33,318.0,90.85,0.0,1.0
2023-04-27,3.1603,3.23,3.09,3.09,4647,316.03,323.0,309.0,309.0,46.47,0.0,1.0
2023-04-28,3.17,3.29,3.1501,3.235,5790,317.0,329.0,315.01,323.5,57.9,0.0,1.0
2023-05-01,3.28,3.3,3.17,3.21,4144,328.0,330.0,317.0,321.0,41.44,0.0,1.0
2023-05-02,3.33,3.34,3.1501,3.1501,3692,333.0,334.0,315.01,315.01,36.92,0.0,1.0
2023-05-03,3.27,3.34,3.16,3.25,21319,327.0,334.0,316.0,325.0,213.19,0.0,1.0
2023-05-04,3.3275,3.3499,3.26,3.27,11509,332.75,334.99,326.0,327.0,115.09,0.0,1.0
2023-05-05,3.38,3.3937,3.24,3.35,6678,338.0,339.37,324.0,335.0,66.78,0.0,1.0
2023-05-08,3.29,3.37,3.2301,3.3228,9056,329.0,337.0,323.01,332.28,90.56,0.0,1.0
2023-05-09,3.28,3.32,3.18,3.2132,5659,328.0,332.0,318.0,321.32,56.59,0.0,1.0
2023-05-10,3.3433,3.3499,3.245,3.306,38271,334.33,334.99,324.5,330.6,382.71,0.0,1.0
2023-05-11,3.26,3.35,3.21,3.35,23747,326.0,335.0,321.0,335.0,237.47,0.0,1.0
2023-05-12,3.22,3.33,3.19,3.26,16776,322.0,333.0,319.0,326.0,167.76,0.0,1.0
2023-05-15,3.47,3.49,3.251,3.29,20479,347.0,349.0,325.1,329.0,204.79,0.0,1.0
2023-05-16,3.4412,3.4412,3.2351,3.37,9139,344.12,344.12,323.51,337.0,91.39,0.0,1.0
2023-05-17,3.36,3.44,3.2614,3.2614,7294,336.0,344.0,326.14,326.14,72.94,0.0,1.0
2023-05-18,3.41,3.59,3.38,3.4,12220,341.0,359.0,338.0,340.0,122.2,0.0,1.0
2023-05-19,3.52,3.69,3.4986,3.5521,8222,352.0,369.0,349.86,355.21,82.22,0.0,1.0
2023-05-22,3.74,3.7547,3.3977,3.48,9433,374.0,375.47,339.77,348.0,94.33,0.0,1.0
2023-05-23,3.6841,3.75,3.59,3.59,5810,368.41,375.0,359.0,359.0,58.1,0.0,1.0
2023-05-24,3.5937,3.73,3.57,3.62,4189,359.37,373.0,357.0,362.0,41.89,0.0,1.0
2023-05-25,3.56,3.66,3.5527,3.5527,3262,356.0,366.0,355.27,355.27,32.62,0.0,1.0
2023-05-26,3.57,3.77,3.52,3.6,5320,357.0,377.0,352.0,360.0,53.2,0.0,1.0
2023-05-30,3.77,3.77,3.62,3.62,8819,377.0,377.0,362.0,362.0,88.19,0.0,1.0
2023-05-31,3.7207,3.81,3.62,3.78,3861,372.07,381.0,362.0,378.0,38.61,0.0,1.0
2023-06-01,3.98,3.98,3.6421,3.6421,10806,398.0,398.0,364.21,364.21,108.06,0.0,1.0
2023-06-02,4.79,5.79,4.5,5.05,2509597,479.0,579.0,450.0,505.0,25095.97,0.0,1.0
2023-06-05,4.36,4.9,4.14,4.85,158921,436.0,490.0,414.0,485.0,1589.21,0.0,1.0
2023-06-06,4.25,4.3894,4.1101,4.35,39777,425.0,438.94,411.01,435.0,397.77,0.0,1.0
2023-06-07,4.43,4.5468,4.29,4.44,18562,443.0,454.68,429.0,444.0,185.62,0.0,1.0
2023-06-08,4.23,4.37,4.1613,4.37,19785,423.0,437.0,416.13,437.0,197.85,0.0,1.0
2023-06-09,4.38,4.6077,4.2,4.26,39766,438.0,460.77,420.0,426.0,397.66,0.0,1.0
2023-06-12,4.59,4.6,4.25,4.41,27055,459.0,460.0,425.0,441.0,270.55,0.0,1.0
2023-06-13,4.46,4.56,4.38,4.5,17789,446.0,456.0,438.0,450.0,177.89,0.0,1.0
2023-06-14,4.58,4.66,4.3001,4.55,30410,458.0,466.0,430.01,455.0,304.1,0.0,1.0
2023-06-15,4.44,4.6279,4.28,4.6,26067,444.0,462.79,428.0,460.0,260.67,0.0,1.0
2023-06-16,4.59,4.62,4.365,4.4,24925,459.0,462.0,436.5,440.0,249.25,0.0,1.0
2023-06-20,4.4,4.5569,4.2001,4.47,54716,440.0,455.69,420.01,447.0,547.16,0.0,1.0
2023-06-21,4.42,4.42,4.2046,4.2601,14087,442.0,442.0,420.46,426.01,140.87,0.0,1.0
2023-06-22,4.27,4.4474,4.22,4.29,11012,427.0,444.74,422.0,429.0,110.12,0.0,1.0
2023-06-23,4.21,4.3299,4.11,4.2,17510,421.0,432.99,411.0,420.0,175.1,0.0,1.0
2023-06-26,4.02,4.1499,3.95,4.0,47757,402.0,414.99,395.0,400.0,477.57,0.0,1.0
2023-06-27,4.04,4.27,3.99,4.01,22932,404.0,427.0,399.0,401.0,229.32,0.0,1.0
2023-06-28,4.119,4.3,3.96,4.0,32801,411.9,430.0,396.0,400.0,328.01,0.0,1.0
2023-06-29,4.11,4.17,4.06,4.1,90683,411.0,417.0,406.0,410.0,906.83,0.0,1.0
2023-06-30,4.05,4.15,4.01,4.1,91775,405.0,415.0,401.0,410.0,917.75,0.0,1.0
2023-07-03,4.02,4.04,3.99,3.99,1522,402.0,404.0,399.0,399.0,15.22,0.0,1.0
2023-07-05,4.01,4.07,3.93,4.05,22475,401.0,407.0,393.0,405.0,224.75,0.0,1.0
2023-07-06,3.89,4.0,3.86,3.94,32050,389.0,400.0,386.0,394.0,320.5,0.0,1.0
2023-07-07,4.04,4.04,3.9,3.931,5587,404.0,404.0,390.0,393.1,55.87,0.0,1.0
2023-07-10,4.04,4.2388,3.9763,4.02,12766,404.0,423.88,397.63,402.0,127.66,0.0,1.0
2023-07-11,4.27,4.335,4.0444,4.11,22608,427.0,433.5,404.44,411.0,226.08,0.0,1.0
2023-07-12,4.27,4.3312,4.15,4.15,5950,427.0,433.12,415.0,415.0,59.5,0.0,1.0
2023-07-13,4.17,4.32,4.1,4.2,10016,417.0,432.0,410.0,420.0,100.16,0.0,1.0
2023-07-14,4.08,4.27,4.04,4.15,16083,408.0,427.0,404.0,415.0,160.83,0.0,1.0
2023-07-17,4.04,4.1,4.01,4.08,6904,404.0,410.0,401.0,408.0,69.04,0.0,1.0
2023-07-18,4.0,4.09,3.9584,3.9901,6925,400.0,409.0,395.84,399.01,69.25,0.0,1.0
2023-07-19,4.105,4.11,3.96,3.96,13827,410.5,411.0,396.0,396.0,138.27,0.0,1.0
2023-07-20,4.13,4.16,4.05,4.15,5132,413.0,416.0,405.0,415.0,51.32,0.0,1.0
2023-07-21,4.14,4.1999,4.1,4.15,8850,414.0,419.99,410.0,415.0,88.5,0.0,1.0
2023-07-24,4.17,4.2,4.1025,4.15,6987,417.0,420.0,410.25,415.0,69.87,0.0,1.0
2023-07-25,4.23,4.23,4.1101,4.13,18280,423.0,423.0,411.01,413.0,182.8,0.0,1.0
2023-07-26,4.2,4.2157,4.16,4.17,4075,420.0,421.57,416.0,417.0,40.75,0.0,1.0
2023-07-27,4.18,4.3629,4.1193,4.1388,14755,418.0,436.29,411.93,413.88,147.55,0.0,1.0
2023-07-28,4.3,4.3,4.1712,4.24,12435,430.0,430.0,417.12,424.0,124.35,0.0,1.0
2023-07-31,4.18,4.335,4.15,4.3,16143,418.0,433.5,415.0,430.0,161.43,0.0,1.0
2023-08-01,4.17,4.2418,4.102,4.18,14781,417.0,424.18,410.2,418.0,147.81,0.0,1.0
2023-08-02,3.94,4.4,3.81,4.11,245841,394.0,440.0,381.0,411.0,2458.41,0.0,1.0
2023-08-03,3.84,4.0,3.83,3.9,21681,384.0,400.0,383.0,390.0,216.81,0.0,1.0
2023-08-04,3.76,3.95,3.76,3.82,22460,376.0,395.0,376.0,382.0,224.6,0.0,1.0
2023-08-07,3.67,3.87,3.6,3.67,80684,367.0,387.0,360.0,367.0,806.84,0.0,1.0
2023-08-08,3.73,3.77,3.63,3.65,20844,373.0,377.0,363.0,365.0,208.44,0.0,1.0
2023-08-09,3.6,3.7833,3.6,3.7833,7419,360.0,378.33,360.0,378.33,74.19,0.0,1.0
2023-08-10,3.76,3.78,3.6,3.75,22115,376.0,378.0,360.0,375.0,221.15,0.0,1.0
2023-08-11,4.04,4.05,3.62,3.62,31613,404.0,405.0,362.0,362.0,316.13,0.0,1.0
2023-08-14,3.93,4.04,3.801,3.93,5675,393.0,404.0,380.1,393.0,56.75,0.0,1.0
2023-08-15,3.77,3.9637,3.77,3.81,22039,377.0,396.37,377.0,381.0,220.39,0.0,1.0
2023-08-16,3.72,3.83,3.66,3.69,5026,372.0,383.0,366.0,369.0,50.26,0.0,1.0
2023-08-17,3.64,3.75,3.61,3.72,16750,364.0,375.0,361.0,372.0,167.5,0.0,1.0
2023-08-18,3.68,3.68,3.54,3.64,20658,368.0,368.0,354.0,364.0,206.58,0.0,1.0
2023-08-21,3.56,3.63,3.5501,3.57,7719,356.0,363.0,355.01,357.0,77.19,0.0,1.0
2023-08-22,3.6207,3.72,3.6207,3.692,3993,362.07,372.0,362.07,369.2,39.93,0.0,1.0
2023-08-23,3.57,3.73,3.56,3.57,29012,357.0,373.0,356.0,357.0,290.12,0.0,1.0
2023-08-24,3.39,3.55,3.29,3.55,14986,339.0,355.0,329.0,355.0,149.86,0.0,1.0
2023-08-25,3.31,3.3999,3.28,3.297,4751,331.0,339.99,328.0,329.7,47.51,0.0,1.0
2023-08-28,3.34,3.4,3.31,3.31,6080,334.0,340.0,331.0,331.0,60.8,0.0,1.0
2023-08-29,3.33,3.4,3.1739,3.32,9371,333.0,340.0,317.39,332.0,93.71,0.0,1.0
2023-08-30,3.24,3.4,3.23,3.2923,16467,324.0,340.0,323.0,329.23,164.67,0.0,1.0
2023-08-31,3.29,3.3999,3.25,3.2501,3405,329.0,339.99,325.0,325.01,34.05,0.0,1.0
2023-09-01,3.3,3.45,3.26,3.33,8274,330.0,345.0,326.0,333.0,82.74,0.0,1.0
2023-09-05,3.36,3.39,3.325,3.39,4106,336.0,339.0,332.5,339.0,41.06,0.0,1.0
2023-09-06,3.28,3.36,3.1845,3.35,12890,328.0,336.0,318.45,335.0,128.9,0.0,1.0
2023-09-07,3.2001,3.2715,3.2001,3.2715,4435,320.01,327.15,320.01,327.15,44.35,0.0,1.0
2023-09-08,3.21,3.21,3.1945,3.1945,3095,321.0,321.0,319.45,319.45,30.95,0.0,1.0
2023-09-11,3.4,3.4,3.27,3.28,4466,340.0,340.0,327.0,328.0,44.66,0.0,1.0
2023-09-12,3.4,3.4,3.2137,3.2137,1818,340.0,340.0,321.37,321.37,18.18,0.0,1.0
2023-09-13,3.19,3.285,3.19,3.22,11209,319.0,328.5,319.0,322.0,112.09,0.0,1.0
2023-09-14,3.22,3.235,3.17,3.1877,4519,322.0,323.5,317.0,318.77,45.19,0.0,1.0
2023-09-15,2.45,3.19,2.43,3.16,126774,245.0,319.0,243.0,316.0,1267.74,0.0,1.0
2023-09-18,2.3828,2.69,2.3001,2.67,38601,238.28,269.0,230.01,267.0,386.01,0.0,1.0
2023-09-19,2.36,2.62,2.35,2.44,40565,236.0,262.0,235.0,244.0,405.65,0.0,1.0
2023-09-20,2.16,2.39,2.16,2.39,41791,216.0,239.0,216.0,239.0,417.91,0.0,1.0
2023-09-21,2.1056,2.2899,2.1001,2.21,13092,210.56,228.99,210.01,221.0,130.92,0.0,1.0
2023-09-22,2.23,2.25,2.1463,2.2,14557,223.0,225.0,214.63,220.0,145.57,0.0,1.0
2023-09-25,2.12,2.18,2.06,2.18,14143,212.0,218.0,206.0,218.0,141.43,0.0,1.0
2023-09-26,2.13,2.18,2.05,2.07,4867,213.0,218.0,205.0,207.0,48.67,0.0,1.0
2023-09-27,2.14,2.25,2.102,2.13,5922,214.0,225.0,210.2,213.0,59.22,0.0,1.0
2023-09-28,2.16,2.2299,2.0,2.2299,4391,216.0,222.99,200.0,222.99,43.91,0.0,1.0
2023-09-29,2.08,2.12,2.05,2.1099,10107,208.0,212.0,205.0,210.99,101.07,0.0,1.0
2023-10-02,2.12,2.189,2.04,2.08,7467,212.0,218.9,204.0,208.0,74.67,0.0,1.0
2023-10-03,2.115,2.18,2.06,2.06,4382,211.5,218.0,206.0,206.0,43.82,0.0,1.0
2023-10-04,2.44,2.4899,2.09,2.09,48424,244.0,248.99,209.0,209.0,484.24,0.0,1.0
2023-10-05,2.37,2.52,2.35,2.51,17185,237.0,252.0,235.0,251.0,171.85,0.0,1.0
2023-10-06,2.42,2.44,2.2272,2.3301,7391,242.0,244.0,222.72,233.01,73.91,0.0,1.0
2023-10-09,2.47,2.5099,2.272,2.43,5150,247.0,250.99,227.2,243.0,51.5,0.0,1.0
2023-10-10,2.32,2.43,2.27,2.43,6445,232.0,243.0,227.0,243.0,64.45,0.0,1.0
2023-10-11,2.24,2.34,2.23,2.25,4778,224.0,234.0,223.0,225.0,47.78,0.0,1.0
2023-10-12,2.32,2.4394,2.24,2.34,18741,232.0,243.94,224.0,234.0,187.41,0.0,1.0
2023-10-13,2.66,2.82,2.3006,2.3006,141087,266.0,282.0,230.06,230.06,1410.87,0.0,1.0
2023-10-16,2.6,2.66,2.4345,2.65,12087,260.0,266.0,243.45,265.0,120.87,0.0,1.0
2023-10-17,2.65,2.6908,2.4436,2.4436,16080,265.0,269.08,244.36,244.36,160.8,0.0,1.0
2023-10-18,2.6,2.65,2.5492,2.58,10480,260.0,265.0,254.92,258.0,104.8,0.0,1.0
2023-10-19,2.63,2.73,2.55,2.56,5767,263.0,273.0,255.0,256.0,57.67,0.0,1.0
2023-10-20,2.58,2.63,2.5,2.63,8080,258.0,263.0,250.0,263.0,80.8,0.0,1.0
2023-10-23,2.5,2.6477,2.33,2.63,20161,250.0,264.77,233.0,263.0,201.61,0.0,1.0
2023-10-24,2.445,2.61,2.3573,2.38,8181,244.5,261.0,235.73,238.0,81.81,0.0,1.0
2023-10-25,2.52,2.57,2.33,2.44,7875,252.0,257.0,233.0,244.0,78.75,0.0,1.0
2023-10-26,2.53,2.59,2.35,2.36,4458,253.0,259.0,235.0,236.0,44.58,0.0,1.0
2023-10-27,2.51,2.5899,2.3899,2.5599,9968,251.0,258.99,238.99,255.99,99.68,0.0,1.0
2023-10-30,2.54,2.5699,2.4271,2.4271,8607,254.0,256.99,242.71,242.71,86.07,0.0,1.0
2023-10-31,2.47,2.5845,2.4,2.505,7834,247.0,258.45,240.0,250.5,78.34,0.0,1.0
2023-11-01,2.49,2.5,2.4001,2.453,4160,249.0,250.0,240.01,245.3,41.6,0.0,1.0
2023-11-02,2.5,2.61,2.4201,2.45,15536,250.0,261.0,242.01,245.0,155.36,0.0,1.0
2023-11-03,2.67,2.69,2.4301,2.4301,4655,267.0,269.0,243.01,243.01,46.55,0.0,1.0
2023-11-06,2.66,2.67,2.598,2.6,2708,266.0,267.0,259.8,260.0,27.08,0.0,1.0
2023-11-07,2.54,2.65,2.51,2.51,11655,254.0,265.0,251.0,251.0,116.55,0.0,1.0
2023-11-08,2.555,2.555,2.4301,2.485,2934,255.5,255.5,243.01,248.5,29.34,0.0,1.0
2023-11-09,2.49,2.6,2.34,2.6,6064,249.0,260.0,234.0,260.0,60.64,0.0,1.0
2023-11-10,2.5,2.5394,2.4,2.41,4715,250.0,253.94,240.0,241.0,47.15,0.0,1.0
2023-11-13,2.55,2.5994,2.2,2.2,6227,255.0,259.94,220.0,220.0,62.27,0.0,1.0
2023-11-14,2.52,2.57,2.47,2.49,3573,252.0,257.0,247.0,249.0,35.73,0.0,1.0
2023-11-15,2.3,2.5,2.15,2.45,28201,230.0,250.0,215.0,245.0,282.01,0.0,1.0
2023-11-16,2.18,2.2502,2.1,2.2,13105,218.0,225.02,210.0,220.0,131.05,0.0,1.0
2023-11-17,2.13,2.19,2.09,2.09,6856,213.0,219.0,209.0,209.0,68.56,0.0,1.0
2023-11-20,2.09,2.1992,2.09,2.0901,5500,209.0,219.92,209.0,209.01,55,0.0,1.0
2023-11-21,2.09,2.1,2.09,2.1,1594,209.0,210.0,209.0,210.0,15.94,0.0,1.0
2023-11-22,2.18,2.19,2.08,2.13,9012,218.0,219.0,208.0,213.0,90.12,0.0,1.0
2023-11-24,2.1,2.15,2.1,2.15,1419,210.0,215.0,210.0,215.0,14.19,0.0,1.0
2023-11-27,2.08,2.14,2.07,2.07,9264,208.0,214.0,207.0,207.0,92.64,0.0,1.0
2023-11-28,1.9,2.1481,1.88,2.0801,32134,190.0,214.81,188.0,208.01,321.34,0.0,1.0
2023-11-29,1.875,1.935,1.85,1.935,12575,187.5,193.5,185.0,193.5,125.75,0.0,1.0
2023-11-30,1.865,1.95,1.8,1.9,16127,186.5,195.0,180.0,190.0,161.27,0.0,1.0
2023-12-01,1.86,1.94,1.83,1.87,8963,186.0,194.0,183.0,187.0,89.63,0.0,1.0
2023-12-04,1.79,1.86,1.79,1.82,13870,179.0,186.0,179.0,182.0,138.7,0.0,1.0
2023-12-05,1.86,1.87,1.76,1.781,24689,186.0,187.0,176.0,178.1,246.89,0.0,1.0
2023-12-06,1.845,1.88,1.79,1.86,13600,184.5,188.0,179.0,186.0,136,0.0,1.0
2023-12-07,1.82,1.85,1.79,1.79,8329,182.0,185.0,179.0,179.0,83.29,0.0,1.0
2023-12-08,1.83,1.83,1.7901,1.825,6595,183.0,183.0,179.01,182.5,65.95,0.0,1.0
2023-12-11,1.7904,1.84,1.7904,1.84,3479,179.04,184.0,179.04,184.0,34.79,0.0,1.0
2023-12-12,1.85,1.88,1.77,1.8,27576,185.0,188.0,177.0,180.0,275.76,0.0,1.0
2023-12-13,1.77,1.87,1.7301,1.87,17150,177.0,187.0,173.01,187.0,171.5,0.0,1.0
2023-12-14,1.91,1.97,1.75,1.75,37038,191.0,197.0,175.0,175.0,370.38,0.0,1.0
2023-12-15,1.91,1.95,1.88,1.94,17310,191.0,195.0,188.0,194.0,173.1,0.0,1.0
2023-12-18,1.93,1.95,1.8601,1.94,8923,193.0,195.0,186.01,194.0,89.23,0.0,1.0
2023-12-19,2.03,2.0482,1.91,1.91,34019,203.0,204.82,191.0,191.0,340.19,0.0,1.0
2023-12-20,2.17,2.2043,1.94,2.0,39086,217.0,220.43,194.0,200.0,390.86,0.0,1.0
2023-12-21,2.0701,2.25,2.05,2.19,22009,207.01,225.0,205.0,219.0,220.09,0.0,1.0
2023-12-22,2.14,2.2,2.08,2.09,18252,214.0,220.0,208.0,209.0,182.52,0.0,1.0
2023-12-26,2.14,2.24,2.08,2.14,26691,214.0,224.0,208.0,214.0,266.91,0.0,1.0
2023-12-27,2.14,2.19,2.0802,2.1,13897,214.0,219.0,208.02,210.0,138.97,0.0,1.0
2023-12-28,2.29,2.33,2.13,2.13,18855,229.0,233.0,213.0,213.0,188.55,0.0,1.0
2023-12-29,2.12,2.42,2.0901,2.16,32598,212.0,242.0,209.01,216.0,325.98,0.0,1.0
2024-01-02,2.11,2.15,2.01,2.08,11540,211.0,215.0,201.0,208.0,115.4,0.0,1.0
2024-01-03,2.0542,2.15,2.0,2.09,7811,205.42,215.0,200.0,209.0,78.11,0.0,1.0
2024-01-04,2.1283,2.2313,2.01,2.01,3769,212.83,223.13,201.0,201.0,37.69,0.0,1.0
2024-01-05,2.09,2.2,2.06,2.2,11575,209.0,220.0,206.0,220.0,115.75,0.0,1.0
2024-01-08,2.14,2.21,2.08,2.1,5305,214.0,221.0,208.0,210.0,53.05,0.0,1.0
2024-01-09,2.14,2.16,2.06,2.06,3402,214.0,216.0,206.0,206.0,34.02,0.0,1.0
2024-01-10,2.1925,2.2,2.1172,2.1612,2818,219.25,220.0,211.72,216.12,28.18,0.0,1.0
2024-01-11,2.164,2.2,2.07,2.11,7221,216.4,220.0,207.0,211.0,72.21,0.0,1.0
2024-01-12,2.08,2.2,2.01,2.2,7067,208.0,220.0,201.0,220.0,70.67,0.0,1.0
2024-01-16,1.98,2.07,1.98,2.02,10180,198.0,207.0,198.0,202.0,101.8,0.0,1.0
2024-01-17,2.03,2.07,2.0017,2.07,2372,203.0,207.0,200.17,207.0,23.72,0.0,1.0
2024-01-18,2.05,2.17,2.0213,2.1001,9084,205.0,217.0,202.13,210.01,90.84,0.0,1.0
2024-01-19,2.1075,2.1075,2.05,2.0656,2912,210.75,210.75,205.0,206.56,29.12,0.0,1.0
2024-01-22,2.07,2.14,2.01,2.1,14028,207.0,214.0,201.0,210.0,140.28,0.0,1.0
2024-01-23,2.1,2.135,2.03,2.03,11446,210.0,213.5,203.0,203.0,114.46,0.0,1.0
2024-01-24,1.85,2.1228,1.77,2.1228,33723,185.0,212.28,177.0,212.28,337.23,0.0,1.0
2024-01-25,2.04,2.08,1.9128,2.03,40404,204.0,208.0,191.28,203.0,404.04,0.0,1.0
2024-01-26,1.98,2.09,1.97,2.09,10644,198.0,209.0,197.0,209.0,106.44,0.0,1.0
2024-01-29,2.035,2.09,1.99,1.99,2545,203.5,209.0,199.0,199.0,25.45,0.0,1.0
2024-01-30,2.075,2.09,2.01,2.06,11974,207.5,209.0,201.0,206.0,119.74,0.0,1.0
2024-01-31,2.13,2.1699,1.99,1.99,10696,213.0,216.99,199.0,199.0,106.96,0.0,1.0
2024-02-01,2.0172,2.14,1.98,2.06,8185,201.72,214.0,198.0,206.0,81.85,0.0,1.0
2024-02-02,2.115,2.1999,1.98,2.12,6961,211.5,219.99,198.0,212.0,69.61,0.0,1.0
2024-02-05,2.0319,2.12,2.0,2.09,15222,203.19,212.0,200.0,209.0,152.22,0.0,1.0
2024-02-06,2.0,2.0768,2.0,2.0768,8713,200.0,207.68,200.0,207.68,87.13,0.0,1.0
2024-02-07,2.04,2.11,2.0,2.11,5795,204.0,211.0,200.0,211.0,57.95,0.0,1.0
2024-02-08,2.08,2.1,1.99,2.02,11782,208.0,210.0,199.0,202.0,117.82,0.0,1.0
2024-02-09,2.065,2.0737,2.0115,2.0398,2673,206.5,207.37,201.15,203.98,26.73,0.0,1.0
2024-02-12,2.105,2.13,2.02,2.05,8234,210.5,213.0,202.0,205.0,82.34,0.0,1.0
2024-02-13,2.04,2.105,2.0,2.0,6861,204.0,210.5,200.0,200.0,68.61,0.0,1.0
2024-02-14,2.03,2.088,1.99,2.04,7053,203.0,208.8,199.0,204.0,70.53,0.0,1.0
2024-02-15,2.0118,2.045,2.0,2.0,5493,201.18,204.5,200.0,200.0,54.93,0.0,1.0
2024-02-16,2.015,2.0366,1.98,2.03,9306,201.5,203.66,198.0,203.0,93.06,0.0,1.0
2024-02-20,2.005,2.045,1.99,1.99,13532,200.5,204.5,199.0,199.0,135.32,0.0,1.0
2024-02-21,2.09,2.11,1.97,2.1049,6321,209.0,211.0,197.0,210.49,63.21,0.0,1.0
2024-02-22,1.99,2.07,1.9794,1.9794,8705,199.0,207.0,197.94,197.94,87.05,0.0,1.0
2024-02-23,2.0101,2.0444,1.99,2.0444,2658,201.01,204.44,199.0,204.44,26.58,0.0,1.0
2024-02-26,2.05,2.05,1.975,1.99,7858,205.0,205.0,197.5,199.0,78.58,0.0,1.0
2024-02-27,2.015,2.11,1.99,2.11,7576,201.5,211.0,199.0,211.0,75.76,0.0,1.0
2024-02-28,1.99,2.045,1.97,2.0,7130,199.0,204.5,197.0,200.0,71.3,0.0,1.0
2024-02-29,2.245,2.32,1.99,2.004,42532,224.5,232.0,199.0,200.4,425.32,0.0,1.0
2024-03-01,2.435,2.48,2.2356,2.2356,18685,243.5,248.0,223.56,223.56,186.85,0.0,1.0
2024-03-04,2.22,2.54,2.12,2.355,31112,222.0,254.0,212.0,235.5,311.12,0.0,1.0
2024-03-05,2.21,2.36,2.21,2.36,11610,221.0,236.0,221.0,236.0,116.1,0.0,1.0
2024-03-06,2.345,2.4,2.27,2.28,4206,234.5,240.0,227.0,228.0,42.06,0.0,1.0
2024-03-07,2.5918,2.6199,2.36,2.4,17258,259.18,261.99,236.0,240.0,172.58,0.0,1.0
2024-03-08,2.5425,2.6715,2.49,2.6715,17762,254.25,267.15,249.0,267.15,177.62,0.0,1.0
2024-03-11,2.65,2.68,2.54,2.54,9982,265.0,268.0,254.0,254.0,99.82,0.0,1.0
2024-03-12,2.62,2.89,2.4215,2.64,133853,262.0,289.0,242.15,264.0,1338.53,0.0,1.0
2024-03-13,2.52,2.7,2.52,2.6,13967,252.0,270.0,252.0,260.0,139.67,0.0,1.0
2024-03-14,2.52,2.52,2.44,2.47,10252,252.0,252.0,244.0,247.0,102.52,0.0,1.0
2024-03-15,2.5,2.55,2.41,2.5,9359,250.0,255.0,241.0,250.0,93.59,0.0,1.0
2024-03-18,2.67,2.72,2.5,2.5,19908,267.0,272.0,250.0,250.0,199.08,0.0,1.0
2024-03-19,2.67,2.69,2.67,2.69,1934,267.0,269.0,267.0,269.0,19.34,0.0,1.0
2024-03-20,2.65,2.715,2.58,2.58,12822,265.0,271.5,258.0,258.0,128.22,0.0,1.0
2024-03-21,2.74,2.78,2.5601,2.74,6908,274.0,278.0,256.01,274.0,69.08,0.0,1.0
2024-03-22,2.54,2.84,2.5,2.84,12824,254.0,284.0,250.0,284.0,128.24,0.0,1.0
2024-03-25,2.5654,2.6198,2.54,2.55,3651,256.54,261.98,254.0,255.0,36.51,0.0,1.0
2024-03-26,2.62,2.62,2.5,2.56,4699,262.0,262.0,250.0,256.0,46.99,0.0,1.0
2024-03-27,2.57,2.578,2.53,2.53,1099,257.0,257.8,253.0,253.0,10.99,0.0,1.0
2024-03-28,2.52,2.62,2.52,2.57,8341,252.0,262.0,252.0,257.0,83.41,0.0,1.0
2024-04-01,2.49,2.52,2.41,2.52,5272,249.0,252.0,241.0,252.0,52.72,0.0,1.0
2024-04-02,2.35,2.49,2.32,2.49,15559,235.0,249.0,232.0,249.0,155.59,0.0,1.0
2024-04-03,2.34,2.3934,2.26,2.3501,10226,234.0,239.34,226.0,235.01,102.26,0.0,1.0
2024-04-04,2.35,2.4,2.34,2.3401,7266,235.0,240.0,234.0,234.01,72.66,0.0,1.0
2024-04-05,2.435,2.53,2.29,2.29,32989,243.5,253.0,229.0,229.0,329.89,0.0,1.0
2024-04-08,2.35,2.6,2.135,2.44,56979,235.0,260.0,213.5,244.0,569.79,0.0,1.0
2024-04-09,2.375,2.44,2.3,2.415,6159,237.5,244.0,230.0,241.5,61.59,0.0,1.0
2024-04-10,2.32,2.365,2.3,2.3,4475,232.0,236.5,230.0,230.0,44.75,0.0,1.0
2024-04-11,2.33,2.34,2.29,2.33,5163,233.0,234.0,229.0,233.0,51.63,0.0,1.0
2024-04-12,2.12,2.32,2.08,2.32,4895,212.0,232.0,208.0,232.0,48.95,0.0,1.0
2024-04-15,2.21,2.24,2.12,2.16,7765,221.0,224.0,212.0,216.0,77.65,0.0,1.0
2024-04-16,2.215,2.27,2.1601,2.21,4124,221.5,227.0,216.01,221.0,41.24,0.0,1.0
2024-04-17,2.19,2.2829,2.17,2.2829,1072,219.0,228.29,217.0,228.29,10.72,0.0,1.0
2024-04-18,2.16,2.355,2.15,2.355,4554,216.0,235.5,215.0,235.5,45.54,0.0,1.0
2024-04-19,2.13,2.1699,2.1071,2.15,4213,213.0,216.99,210.71,215.0,42.13,0.0,1.0
2024-04-22,2.11,2.15,2.0585,2.1,6870,211.0,215.0,205.85,210.0,68.7,0.0,1.0
2024-04-23,2.12,2.2,2.11,2.14,2773,212.0,220.0,211.0,214.0,27.73,0.0,1.0
2024-04-24,2.19,2.19,2.155,2.155,1040,219.0,219.0,215.5,215.5,10.4,0.0,1.0
2024-04-25,1.95,2.115,1.95,2.11,7407,195.0,211.5,195.0,211.0,74.07,0.0,1.0
2024-04-26,1.965,1.98,1.95,1.98,7034,196.5,198.0,195.0,198.0,70.34,0.0,1.0
2024-04-29,1.9901,2.015,1.93,1.97,4849,199.01,201.5,193.0,197.0,48.49,0.0,1.0
2024-04-30,2.11,2.205,2.0099,2.015,17137,211.0,220.5,200.99,201.5,171.37,0.0,1.0
2024-05-01,2.29,2.4,2.12,2.12,10662,229.0,240.0,212.0,212.0,106.62,0.0,1.0
2024-05-02,2.4,2.415,2.23,2.23,4468,240.0,241.5,223.0,223.0,44.68,0.0,1.0
2024-05-03,2.6387,2.7313,2.3602,2.4,18173,263.87,273.13,236.02,240.0,181.73,0.0,1.0
2024-05-06,2.96,3.2,2.64,2.64,59654,296.0,320.0,264.0,264.0,596.54,0.0,1.0
2024-05-07,2.73,3.1855,2.6001,3.18,25212,273.0,318.55,260.01,318.0,252.12,0.0,1.0
2024-05-08,2.6,2.7443,2.5001,2.7443,7168,260.0,274.43,250.01,274.43,71.68,0.0,1.0
2024-05-09,2.64,2.88,2.55,2.571,27894,264.0,288.0,255.0,257.1,278.94,0.0,1.0
2024-05-10,2.5542,2.84,2.46,2.75,26457,255.42,284.0,246.0,275.0,264.57,0.0,1.0
2024-05-13,2.8599,2.8599,2.55,2.55,10469,285.99,285.99,255.0,255.0,104.69,0.0,1.0
2024-05-14,2.81,2.9298,2.75,2.88,14305,281.0,292.98,275.0,288.0,143.05,0.0,1.0
2024-05-15,2.91,3.0,2.7,2.89,18466,291.0,300.0,270.0,289.0,184.66,0.0,1.0
2024-05-16,3.19,3.24,2.9502,2.96,25076,319.0,324.0,295.02,296.0,250.76,0.0,1.0
2024-05-17,3.1767,3.29,2.9009,3.1,17710,317.67,329.0,290.09,310.0,177.1,0.0,1.0
2024-05-20,2.98,3.1896,2.9,3.17,5774,298.0,318.96,290.0,317.0,57.74,0.0,1.0
2024-05-21,3.065,3.12,2.65,2.65,28332,306.5,312.0,265.0,265.0,283.32,0.0,1.0
2024-05-22,3.0,3.0814,2.98,2.98,9266,300.0,308.14,298.0,298.0,92.66,0.0,1.0
2024-05-23,2.98,3.1764,2.94,3.1,10966,298.0,317.64,294.0,310.0,109.66,0.0,1.0
2024-05-24,2.94,3.01,2.94,2.98,1850,294.0,301.0,294.0,298.0,18.5,0.0,1.0
2024-05-28,2.9201,3.05,2.9,3.0,2925,292.01,305.0,290.0,300.0,29.25,0.0,1.0
2024-05-29,2.92,2.9801,2.7101,2.9415,5447,292.0,298.01,271.01,294.15,54.47,0.0,1.0
2024-05-30,2.9434,3.07,2.8101,3.03,12465,294.34,307.0,281.01,303.0,124.65,0.0,1.0
2024-05-31,3.07,3.2,2.9717,3.03,17445,307.0,320.0,297.17,303.0,174.45,0.0,1.0
2024-06-03,3.1999,3.2,3.0401,3.1999,11932,319.99,320.0,304.01,319.99,119.32,0.0,1.0
2024-06-04,3.0312,3.2,3.02,3.2,5833,303.12,320.0,302.0,320.0,58.33,0.0,1.0
2024-06-05,3.0101,3.11,3.01,3.02,6577,301.01,311.0,301.0,302.0,65.77,0.0,1.0
2024-06-06,3.05,3.2,3.0,3.08,15862,305.0,320.0,300.0,308.0,158.62,0.0,1.0
2024-06-07,3.1327,3.18,3.02,3.18,14916,313.27,318.0,302.0,318.0,149.16,0.0,1.0
2024-06-10,3.07,3.1381,3.035,3.13,6192,307.0,313.81,303.5,313.0,61.92,0.0,1.0
2024-06-11,2.9304,3.07,2.85,3.06,15264,293.04,307.0,285.0,306.0,152.64,0.0,1.0
2024-06-12,2.84,2.99,2.8301,2.99,25785,284.0,299.0,283.01,299.0,257.85,0.0,1.0
2024-06-13,2.96,3.1,2.84,2.85,11413,296.0,310.0,284.0,285.0,114.13,0.0,1.0
2024-06-14,2.9897,3.0499,2.9439,3.0,14073,298.97,304.99,294.39,300.0,140.73,0.0,1.0
2024-06-17,2.9101,2.97,2.9101,2.92,8514,291.01,297.0,291.01,292.0,85.14,0.0,1.0
2024-06-18,2.75,3.0,2.75,2.8843,18036,275.0,300.0,275.0,288.43,180.36,0.0,1.0
2024-06-20,2.68,2.8499,2.6001,2.74,32534,268.0,284.99,260.01,274.0,325.34,0.0,1.0
2024-06-21,2.51,2.74,2.5,2.66,16850,251.0,274.0,250.0,266.0,168.5,0.0,1.0
2024-06-24,2.295,2.6,2.24,2.6,34617,229.5,260.0,224.0,260.0,346.17,0.0,1.0
2024-06-25,2.215,2.37,2.185,2.37,11726,221.5,237.0,218.5,237.0,117.26,0.0,1.0
2024-06-26,2.35,2.4499,2.29,2.29,24198,235.0,244.99,229.0,229.0,241.98,0.0,1.0
2024-06-27,2.37,2.44,2.36,2.36,13315,237.0,244.0,236.0,236.0,133.15,0.0,1.0
2024-06-28,2.4,2.4399,2.2304,2.41,11408,240.0,243.99,223.04,241.0,114.08,0.0,1.0
2024-07-01,2.28,2.36,2.25,2.36,12082,228.0,236.0,225.0,236.0,120.82,0.0,1.0
2024-07-02,2.14,2.3099,2.1301,2.21,20927,214.0,230.99,213.01,221.0,209.27,0.0,1.0
2024-07-03,2.0201,2.2875,1.99,2.2,21973,202.01,228.75,199.0,220.0,219.73,0.0,1.0
2024-07-05,2.23,2.2822,2.086,2.24,26819,223.0,228.22,208.6,224.0,268.19,0.0,1.0
2024-07-08,2.205,2.24,2.08,2.24,10942,220.5,224.0,208.0,224.0,109.42,0.0,1.0
2024-07-09,2.12,2.2,2.08,2.11,8351,212.0,220.0,208.0,211.0,83.51,0.0,1.0
2024-07-10,2.18,2.18,2.1,2.1,3512,218.0,218.0,210.0,210.0,35.12,0.0,1.0
2024-07-11,2.06,2.1881,2.04,2.05,12862,206.0,218.81,204.0,205.0,128.62,0.0,1.0
2024-07-12,2.17,2.2,2.08,2.08,14089,217.0,220.0,208.0,208.0,140.89,0.0,1.0
2024-07-15,2.43,2.65,2.3,2.37,160078,243.0,265.0,230.0,237.0,1600.78,0.0,1.0
2024-07-16,2.325,2.45,2.3201,2.42,96076,232.5,245.0,232.01,242.0,960.76,0.0,1.0
2024-07-17,2.3816,2.44,2.26,2.26,22575,238.16,244.0,226.0,226.0,225.75,0.0,1.0
2024-07-18,2.13,2.46,2.1,2.41,31528,213.0,246.0,210.0,241.0,315.28,0.0,1.0
2024-07-19,2.15,2.2288,2.15,2.16,15572,215.0,222.88,215.0,216.0,155.72,0.0,1.0
2024-07-22,2.15,2.1799,2.12,2.16,6498,215.0,217.99,212.0,216.0,64.98,0.0,1.0
2024-07-23,2.11,2.1898,2.11,2.17,6531,211.0,218.98,211.0,217.0,65.31,0.0,1.0
2024-07-24,2.09,2.18,2.09,2.09,7980,209.0,218.0,209.0,209.0,79.8,0.0,1.0
2024-07-25,2.04,2.17,1.97,2.0601,37060,204.0,217.0,197.0,206.01,370.6,0.0,1.0
2024-07-26,1.99,2.05,1.9201,2.01,29271,199.0,205.0,192.01,201.0,292.71,0.0,1.0
2024-07-29,1.76,2.0377,1.76,1.97,36532,176.0,203.77,176.0,197.0,365.32,0.0,1.0
2024-07-30,1.7001,1.78,1.7,1.78,13242,170.01,178.0,170.0,178.0,132.42,0.0,1.0
2024-07-31,1.56,1.7599,1.53,1.68,64927,156.0,175.99,153.0,168.0,649.27,0.0,1.0
2024-08-01,1.54,1.75,1.54,1.65,24244,154.0,175.0,154.0,165.0,242.44,0.0,1.0
2024-08-02,1.3,1.52,1.3,1.52,52529,130.0,152.0,130.0,152.0,525.29,0.0,1.0
2024-08-05,1.12,1.24,1.12,1.14,68782,112.0,124.0,112.0,114.0,687.82,0.0,1.0
2024-08-06,1.18,1.2,1.09,1.14,46480,118.0,120.0,109.0,114.0,464.8,0.0,1.0
2024-08-07,1.05,1.17,1.04,1.17,62411,105.0,117.0,104.0,117.0,624.11,0.0,1.0
2024-08-08,1.035,1.09,0.99,1.07,153695,103.5,109.0,99.0,107.0,1536.95,0.0,1.0
2024-08-09,1.01,1.0999,1.0,1.06,121292,101.0,109.99,100.0,106.0,1212.92,0.0,1.0
2024-08-12,0.8989,1.02,0.89,1.02,75843,89.89,102.0,89.0,102.0,758.43,0.0,1.0
2024-08-13,0.849899,0.94,0.84165,0.9,4542108,84.9899,94.0,84.165,90.0,45421.08,0.0,1.0
2024-08-14,1.36,1.83,1.24,1.41,98869534,136.0,183.0,124.0,141.0,988695.34,0.0,1.0
2024-08-15,1.46,1.53,1.22,1.31,2863865,146.0,153.0,122.0,131.0,28638.65,0.0,1.0
2024-08-16,1.47,1.53,1.33,1.4,1046149,147.0,153.0,133.0,140.0,10461.49,0.0,1.0
2024-08-19,1.09,1.4148,1.04,1.35,828314,109.0,141.48,104.0,135.0,8283.14,0.0,1.0
2024-08-20,1.14,1.14,1.01,1.05,270744,114.0,114.0,101.0,105.0,2707.44,0.0,1.0
2024-08-21,1.09,1.16,1.06,1.16,201078,109.0,116.0,106.0,116.0,2010.78,0.0,1.0
2024-08-22,1.12,1.12,1.05,1.09,143100,112.0,112.0,105.0,109.0,1431,0.0,1.0
2024-08-23,1.08,1.11,1.05,1.09,118541,108.0,111.0,105.0,109.0,1185.41,0.0,1.0
2024-08-26,1.12,1.15,1.05,1.05,131679,112.0,115.0,105.0,105.0,1316.79,0.0,1.0
2024-08-27,1.18,1.18,1.12,1.14,75627,118.0,118.0,112.0,114.0,756.27,0.0,1.0
2024-08-28,1.18,1.21,1.1503,1.2,165106,118.0,121.0,115.03,120.0,1651.06,0.0,1.0
2024-08-29,1.1,1.18,1.09,1.17,143101,110.0,118.0,109.0,117.0,1431.01,0.0,1.0
2024-08-30,1.1,1.11,1.06,1.1,34532,110.0,111.0,106.0,110.0,345.32,0.0,1.0
2024-09-03,1.07,1.1,1.055,1.1,55945,107.0,110.0,105.5,110.0,559.45,0.0,1.0
2024-09-04,1.085,1.1,1.06,1.0601,54876,108.5,110.0,106.0,106.01,548.76,0.0,1.0
2024-09-05,1.09,1.13,1.06,1.06,240389,109.0,113.0,106.0,106.0,2403.89,0.0,1.0
2024-09-06,1.1102,1.14,1.08,1.08,54085,111.02,114.0,108.0,108.0,540.85,0.0,1.0
2024-09-09,1.14,1.2,1.1,1.17,58126,114.0,120.0,110.0,117.0,581.26,0.0,1.0
2024-09-10,1.17,1.17,1.1,1.17,62124,117.0,117.0,110.0,117.0,621.24,0.0,1.0
2024-09-11,1.145,1.16,1.125,1.16,66468,114.5,116.0,112.5,116.0,664.68,0.0,1.0
2024-09-12,1.135,1.15,1.1,1.14,50951,113.5,115.0,110.0,114.0,509.51,0.0,1.0
2024-09-13,1.13,1.155,1.12,1.12,58046,113.0,115.5,112.0,112.0,580.46,0.0,1.0
2024-09-16,1.12,1.14,1.08,1.1101,73921,112.0,114.0,108.0,111.01,739.21,0.0,1.0
2024-09-17,1.065,1.14,1.0501,1.12,71706,106.5,114.0,105.01,112.0,717.06,0.0,1.0
2024-09-18,1.07,1.09,1.05,1.06,44121,107.0,109.0,105.0,106.0,441.21,0.0,1.0
2024-09-19,1.1,1.14,1.06,1.1,19621,110.0,114.0,106.0,110.0,196.21,0.0,1.0
2024-09-20,1.07,1.1,1.05,1.1,17431,107.0,110.0,105.0,110.0,174.31,0.0,1.0
2024-09-23,1.05,1.1,1.05,1.09,23348,105.0,110.0,105.0,109.0,233.48,0.0,1.0
2024-09-24,1.08,1.09,1.05,1.05,29016,108.0,109.0,105.0,105.0,290.16,0.0,1.0
2024-09-25,1.03,1.09,1.001,1.09,40486,103.0,109.0,100.1,109.0,404.86,0.0,1.0
2024-09-26,1.06,1.08,1.0257,1.05,14137,106.0,108.0,102.57,105.0,141.37,0.0,1.0
2024-09-27,1.0416,1.07,1.0416,1.06,28816,104.16,107.0,104.16,106.0,288.16,0.0,1.0
2024-09-30,1.04,1.055,1.02,1.05,18181,104.0,105.5,102.0,105.0,181.81,0.0,1.0
2024-10-01,1.045,1.0688,1.01,1.01,16811,104.5,106.88,101.0,101.0,168.11,0.0,1.0
2024-10-02,1.03,1.06,1.02,1.02,30410,103.0,106.0,102.0,102.0,304.1,0.0,1.0
2024-10-03,1.01,1.03,1.0,1.01,29345,101.0,103.0,100.0,101.0,293.45,0.0,1.0
2024-10-04,1.03,1.0469,1.01,1.01,20340,103.0,104.69,101.0,101.0,203.4,0.0,1.0
2024-10-07,1.025,1.03,1.01,1.02,42766,102.5,103.0,101.0,102.0,427.66,0.0,1.0
2024-10-08,1.03,1.0678,1.01,1.02,37902,103.0,106.78,101.0,102.0,379.02,0.0,1.0
2024-10-09,1.0126,1.04,1.0124,1.022,4580,101.26,104.0,101.24,102.2,45.8,0.0,1.0
2024-10-10,1.03,1.04,1.0,1.01,13027,103.0,104.0,100.0,101.0,130.27,0.0,1.0
2024-10-11,1.015,1.03,1.002,1.01,9583,101.5,103.0,100.2,101.0,95.83,0.0,1.0
2024-10-14,1.14,1.17,1.0,1.002,376911,114.0,117.0,100.0,100.2,3769.11,0.0,1.0
2024-10-15,1.04,1.1,1.03,1.07,171058,104.0,110.0,103.0,107.0,1710.58,0.0,1.0
2024-10-16,1.055,1.08,1.0323,1.06,34849,105.5,108.0,103.23,106.0,348.49,0.0,1.0
2024-10-17,0.9759,1.06,0.95,1.06,158145,97.59,106.0,95.0,106.0,1581.45,0.0,1.0
2024-10-18,1.035,1.07,0.97,0.98,68039,103.5,107.0,97.0,98.0,680.39,0.0,1.0
2024-10-21,1.03,1.05,1.02,1.04,23941,103.0,105.0,102.0,104.0,239.41,0.0,1.0
2024-10-22,1.02,1.04,1.02,1.03,18856,102.0,104.0,102.0,103.0,188.56,0.0,1.0
2024-10-23,1.01,1.0599,0.9956,0.9988,39571,101.0,105.99,99.56,99.88,395.71,0.0,1.0
2024-10-24,1.04,1.05,1.02,1.04,48293,104.0,105.0,102.0,104.0,482.93,0.0,1.0
2024-10-25,1.02,1.0407,1.01,1.02,16653,102.0,104.07,101.0,102.0,166.53,0.0,1.0
2024-10-28,1.04,1.06,1.02,1.06,44838,104.0,106.0,102.0,106.0,448.38,0.0,1.0
2024-10-29,0.9637,1.05,0.955201,1.03,83727,96.37,105.0,95.5201,103.0,837.27,0.0,1.0
2024-10-30,0.9373,0.97,0.92,0.96,85914,93.73,97.0,92.0,96.0,859.14,0.0,1.0
2024-10-31,0.94,1.0,0.92,0.94,43729,94.0,100.0,92.0,94.0,437.29,0.0,1.0
2024-11-01,0.97,0.99,0.9399,0.94,61312,97.0,99.0,93.99,94.0,613.12,0.0,1.0
2024-11-04,1.04,1.08,0.9507,0.99,96450,104.0,108.0,95.07,99.0,964.5,0.0,1.0
2024-11-05,1.18,1.19,1.01,1.04,403652,118.0,119.0,101.0,104.0,4036.52,0.0,1.0
2024-11-06,0.94,1.1,0.9147,1.1,285618,94.0,110.0,91.47,110.0,2856.18,0.0,1.0
2024-11-07,0.94,0.977,0.91,0.95,83079,94.0,97.7,91.0,95.0,830.79,0.0,1.0
2024-11-08,0.81,0.9399,0.784,0.9301,172658,81.0,93.99,78.4,93.01,1726.58,0.0,1.0
2024-11-11,0.8,0.851,0.75,0.8401,126187,80.0,85.1,75.0,84.01,1261.87,0.0,1.0
2024-11-12,0.7525,0.8016,0.74,0.78,69999,75.25,80.16,74.0,78.0,699.99,0.0,1.0
2024-11-13,0.72,0.77,0.702,0.7621,101849,72.0,77.0,70.2,76.21,1018.49,0.0,1.0
2024-11-14,0.682,0.75,0.6747,0.71,67832,68.2,75.0,67.47,71.0,678.32,0.0,1.0
2024-11-15,0.575,0.68,0.56,0.68,160567,57.5,68.0,56.0,68.0,1605.67,0.0,1.0
2024-11-18,0.5601,0.5935,0.5601,0.58,64482,56.01,59.35,56.01,58.0,644.82,0.0,1.0
2024-11-19,0.579,0.8704,0.56,0.62195,4679181,57.9,87.04,56.0,62.195,46791.81,0.0,1.0
2024-11-20,0.73,0.764,0.57,0.57,926723,73.0,76.4,57.0,57.0,9267.23,0.0,1.0
2024-11-21,0.966,0.98,0.73,0.7496,832699,96.6,98.0,73.0,74.96,8326.99,0.0,1.0
2024-11-22,0.821,0.98,0.781,0.97,315444,82.1,98.0,78.1,97.0,3154.44,0.0,1.0
2024-11-25,0.842,0.9019,0.7999,0.87,108355,84.2,90.19,79.99,87.0,1083.55,0.0,1.0
2024-11-26,0.8298,0.889,0.8,0.85,73297,82.98,88.9,80.0,85.0,732.97,0.0,1.0
2024-11-27,0.803,0.8693,0.8,0.803,47777,80.3,86.93,80.0,80.3,477.77,0.0,1.0
2024-11-29,0.78,0.87,0.76,0.79,56740,78.0,87.0,76.0,79.0,567.4,0.0,1.0
2024-12-02,0.774,0.802,0.6999,0.771,104616,77.4,80.2,69.99,77.1,1046.16,0.0,1.0
2024-12-03,0.769,0.7999,0.717,0.7355,9068,76.9,79.99,71.7,73.55,90.68,0.0,1.0
2024-12-04,0.714,0.7999,0.68,0.76,72703,71.4,79.99,68.0,76.0,727.03,0.0,1.0
2024-12-05,0.736,0.7691,0.704,0.759,35779,73.6,76.91,70.4,75.9,357.79,0.0,1.0
2024-12-06,0.84,0.84,0.7401,0.7506,53212,84.0,84.0,74.01,75.06,532.12,0.0,1.0
2024-12-09,0.83,0.87,0.8161,0.84,49078,83.0,87.0,81.61,84.0,490.78,0.0,1.0
2024-12-10,0.8,0.849,0.74,0.849,24503,80.0,84.9,74.0,84.9,245.03,0.0,1.0
2024-12-11,0.7718,0.8,0.7502,0.77,21468,77.18,80.0,75.02,77.0,214.68,0.0,1.0
2024-12-12,0.734,0.8,0.725,0.77,47629,73.4,80.0,72.5,77.0,476.29,0.0,1.0
2024-12-13,0.7243,0.8,0.7243,0.73,23175,72.43,80.0,72.43,73.0,231.75,0.0,1.0
2024-12-16,0.72,0.75,0.7,0.75,54250,72.0,75.0,70.0,75.0,542.5,0.0,1.0
2024-12-17,0.602,0.78,0.506,0.72,801408,60.2,78.0,50.6,72.0,8014.08,0.0,1.0
2024-12-18,0.561,0.63,0.5566,0.63,81219,56.1,63.0,55.66,63.0,812.19,0.0,1.0
2024-12-19,0.5302,0.59,0.52,0.59,93550,53.02,59.0,52.0,59.0,935.5,0.0,1.0
2024-12-20,0.48,0.5479,0.48,0.514,89239,48.0,54.79,48.0,51.4,892.39,0.0,1.0
2024-12-23,0.505,0.518,0.482,0.482,292617,50.5,51.8,48.2,48.2,2926.17,0.0,1.0
2024-12-24,0.525,0.537501,0.51,0.511,185251,52.5,53.7501,51.0,51.1,1852.51,0.0,1.0
2024-12-26,0.53,0.53,0.501,0.5225,114399,53.0,53.0,50.1,52.25,1143.99,0.0,1.0
2024-12-27,0.528,0.55,0.5001,0.5371,157515,52.8,55.0,50.01,53.71,1575.15,0.0,1.0
2024-12-30,0.5161,0.53,0.498,0.53,222638,51.61,53.0,49.8,53.0,2226.38,0.0,1.0
2024-12-31,0.5253,0.5668,0.5,0.52,998865,52.53,56.68,50.0,52.0,9988.65,0.0,1.0
2025-01-02,0.5099,0.57,0.5,0.5656,391118,50.99,57.0,50.0,56.56,3911.18,0.0,1.0
2025-01-03,0.6027,0.66,0.5001,0.51,1579491,60.27,66.0,50.01,51.0,15794.91,0.0,1.0
2025-01-06,0.45,0.6,0.4315,0.595,3681111,45.0,60.0,43.15,59.5,36811.11,0.0,1.0
2025-01-07,0.4502,0.465,0.44,0.45,529032,45.02,46.5,44.0,45.0,5290.32,0.0,1.0
2025-01-08,0.4001,0.4532,0.3962,0.45,729068,40.01,45.32,39.62,45.0,7290.68,0.0,1.0
2025-01-10,0.43,0.448,0.3751,0.4086,654152,43.0,44.8,37.51,40.86,6541.52,0.0,1.0
2025-01-13,0.429,0.435051,0.38,0.418,450007,42.9,43.5051,38.0,41.8,4500.07,0.0,1.0
2025-01-14,0.4175,0.428999,0.3825,0.41,276215,41.75,42.8999,38.25,41.0,2762.15,0.0,1.0
2025-01-15,0.423,0.43,0.395,0.4072,162172,42.3,43.0,39.5,40.72,1621.72,0.0,1.0
2025-01-16,0.439399,0.44,0.4175,0.425,170711,43.9399,44.0,41.75,42.5,1707.11,0.0,1.0
2025-01-17,0.4313,0.44,0.4205,0.44,112759,43.13,44.0,42.05,44.0,1127.59,0.0,1.0
2025-01-21,0.425,0.4305,0.411,0.4251,199847,42.5,43.05,41.1,42.51,1998.47,0.0,1.0
2025-01-22,0.4032,0.425,0.4,0.42,115419,40.32,42.5,40.0,42.0,1154.19,0.0,1.0
2025-01-23,0.38,0.4168,0.3703,0.4054,377137,38.0,41.68,37.03,40.54,3771.37,0.0,1.0
2025-01-24,0.3545,0.38,0.342,0.37,312799,35.45,38.0,34.2,37.0,3127.99,0.0,1.0
2025-01-27,0.3055,0.3445,0.29,0.3303,848767,30.55,34.45,29.0,33.03,8487.67,0.0,1.0
2025-01-28,0.296,0.319,0.2812,0.319,298290,29.6,31.9,28.12,31.9,2982.9,0.0,1.0
2025-01-29,0.24,0.2999,0.23,0.29,806959,24.0,29.99,23.0,29.0,8069.59,0.0,1.0
2025-01-30,0.234,0.25,0.2285,0.2402,375407,23.4,25.0,22.85,24.02,3754.07,0.0,1.0
2025-01-31,0.2174,0.24,0.205,0.2301,1212991,21.74,24.0,20.5,23.01,12129.91,0.0,1.0
2025-02-03,0.188,0.22,0.1815,0.22,2031149,18.8,22.0,18.15,22.0,20311.49,0.0,1.0
2025-02-04,0.2043,0.2082,0.1761,0.1857,915433,20.43,20.82,17.61,18.57,9154.33,0.0,1.0
2025-02-05,0.212,0.235299,0.1902,0.2029,6429649,21.2,23.5299,19.02,20.29,64296.49,0.0,1.0
2025-02-06,0.2261,0.255,0.198,0.226,21090248,22.61,25.5,19.8,22.6,210902.48,0.0,1.0
2025-02-07,0.1736,0.186,0.165,0.18,2615134,17.36,18.6,16.5,18.0,26151.34,0.0,1.0
2025-02-10,0.1451,0.18,0.1365,0.18,2611519,14.51,18.0,13.65,18.0,26115.19,0.0,1.0
2025-02-11,0.16,0.1758,0.1421,0.1431,4038657,16.0,17.58,14.21,14.31,40386.57,0.0,1.0
2025-02-12,0.155,0.167,0.1473,0.159,2585763,15.5,16.7,14.73,15.9,25857.63,0.0,1.0
2025-02-13,0.0882,0.09009,0.0716,0.072,117510180,8.82,9.009,7.16,7.2,1175101.8,0.0,1.0
2025-02-14,0.0767,0.0833,0.0724,0.08,69674651,7.67,8.33,7.24,8.0,696746.51,0.0,1.0
2025-02-18,0.1048,0.11,0.075,0.082,176098145,10.48,11.0,7.5,8.2,1760981.45,0.0,1.0
2025-02-19,0.094,0.1,0.0832,0.099,130188027,9.4,10.0,8.32,9.9,1301880.27,0.0,1.0
2025-02-20,0.085,0.094,0.0808,0.094,56435045,8.5,9.4,8.08,9.4,564350.45,0.0,1.0
2025-02-21,0.0825,0.0851,0.0772,0.084,64309896,8.25,8.51,7.72,8.4,643098.96,0.0,1.0
2025-02-24,0.0936,0.098,0.0791,0.0879,102721725,9.36,9.8,7.91,8.79,1027217.25,0.0,1.0
2025-02-25,0.09,0.0935,0.0808,0.0911,60903072,9.0,9.35,8.08,9.11,609030.72,0.0,1.0
2025-02-26,0.0836,0.086,0.08,0.0848,31866521,8.36,8.6,8.0,8.48,318665.21,0.0,1.0
2025-02-27,0.0804,0.085,0.0791,0.0837,31213134,8.04,8.5,7.91,8.37,312131.34,0.0,1.0
2025-02-28,0.0764,0.0805,0.075,0.08,37571560,7.64,8.05,7.5,8.0,375715.6,0.0,1.0
2025-03-03,0.0726,0.0832,0.0705,0.082,49796012,7.26,8.32,7.05,8.2,497960.12,0.0,1.0
2025-03-04,0.0629,0.0689,0.0612,0.068,39987907,6.29,6.89,6.12,6.8,399879.07,0.0,1.0
2025-03-05,0.0695,0.0711,0.0629,0.063,29449148,6.95,7.11,6.29,6.3,294491.48,0.0,1.0
2025-03-06,0.07,0.0754,0.0652,0.0652,27886992,7.0,7.54,6.52,6.52,278869.92,0.0,1.0
2025-03-07,0.075,0.0752,0.0682,0.071,23127132,7.5,7.52,6.82,7.1,231271.32,0.0,1.0
2025-03-10,0.07,0.07,0.07,0.07,14473177,7.0,7.0,7.0,7.0,144731.77,0.0,1.0
2025-03-11,0.0795,0.083,0.0725,0.0796,82456862,7.95,8.3,7.25,7.96,824568.62,0.0,1.0
2025-03-12,0.0793,0.0817,0.0732,0.0775,25094750,7.93,8.17,7.32,7.75,250947.5,0.0,1.0
2025-03-13,0.0794,0.0845,0.0765,0.077,46764831,7.94,8.45,7.65,7.7,467648.31,0.0,1.0
2025-03-14,0.0788,0.0845,0.0758,0.0835,70324469,7.88,8.45,7.58,8.35,703244.69,0.0,1.0
2025-03-17,0.0732,0.0791,0.0701,0.079,31943466,7.32,7.91,7.01,7.9,319434.66,0.0,1.0
2025-03-18,0.0705,0.0724,0.069,0.07,17984236,7.05,7.24,6.9,7.0,179842.36,0.0,1.0
2025-03-19,0.07,0.0728,0.0685,0.0705,13798969,7.0,7.28,6.85,7.05,137989.69,0.0,1.0
2025-03-20,0.0713,0.0722,0.0682,0.0692,12105069,7.13,7.22,6.82,6.92,121050.69,0.0,1.0
2025-03-21,0.067,0.0691,0.0635,0.069,20009999,6.7,6.91,6.35,6.9,200099.99,0.0,1.0
2025-03-24,0.0548,0.0664,0.0526,0.0625,60791010,5.48,6.64,5.26,6.25,607910.1,0.0,1.0
2025-03-25,0.036,0.0375,0.0322,0.037,105888695,3.6,3.75,3.22,3.7,1058886.95,0.0,1.0
2025-03-26,0.0475,0.0531,0.037,0.0385,191014402,4.75,5.31,3.7,3.85,1910144.02,0.0,1.0
2025-03-27,0.0429,0.0474,0.0376,0.0431,67176949,4.29,4.74,3.76,4.31,671769.49,0.0,1.0
2025-03-28,0.034,0.0377,0.031,0.0377,42192798,3.4,3.77,3.1,3.77,421927.98,0.0,1.0
2025-03-31,0.0241,0.028,0.024,0.028,33406886,2.41,2.8,2.4,2.8,334068.86,0.0,1.0
2025-04-01,0.026,0.026,0.0212,0.0254,78883743,2.6,2.6,2.12,2.54,788837.43,0.0,1.0
2025-04-02,0.033,0.0827,0.0317,0.0732,1234856861,3.3,8.27,3.17,7.32,12348568.61,0.0,1.0
2025-04-03,0.036,0.039,0.0275,0.0305,108832337,3.6,3.9,2.75,3.05,1088323.37,0.0,1.0
2025-04-04,0.035,0.0377,0.02,0.0377,33020088,3.5,3.77,2.0,3.77,330200.88,0.0,1.0
2025-04-07,0.032,0.0351,0.0285,0.0351,20518050,3.2,3.51,2.85,3.51,205180.5,0.0,1.0
2025-04-08,0.028,0.036,0.0264,0.03,18461671,2.8,3.6,2.64,3.0,184616.71,0.0,1.0
2025-04-09,0.0275,0.0319,0.0232,0.026,20910569,2.75,3.19,2.32,2.6,209105.69,0.0,1.0
2025-04-10,0.0317,0.0329,0.024,0.03,22954056,3.17,3.29,2.4,3.0,229540.56,0.0,1.0
2025-04-11,0.0275,0.03095,0.0262,0.0262,16611204,2.75,3.095,2.62,2.62,166112.04,0.0,1.0
2025-04-14,0.029,0.0295,0.0275,0.0275,14509732,2.9,2.95,2.75,2.75,145097.32,0.0,1.0
2025-04-15,0.0293,0.0293,0.026,0.0289,12254920,2.93,2.93,2.6,2.89,122549.2,0.0,1.0
2025-04-16,0.0264,0.0282,0.0261,0.0269,8946803,2.64,2.82,2.61,2.69,89468.03,0.0,1.0
2025-04-17,0.0251,0.027399,0.0215,0.027,11244129,2.51,2.7399,2.15,2.7,112441.29,0.0,1.0
2025-04-21,0.0261,0.033,0.0253,0.0254,113000265,2.61,3.3,2.53,2.54,1130002.65,0.0,1.0
2025-04-22,0.0288,0.0298,0.0249,0.0272,67580430,2.88,2.98,2.49,2.72,675804.3,0.0,1.0
2025-04-23,0.029,0.0318,0.0283,0.0298,16787832,2.9,3.18,2.83,2.98,167878.32,0.0,1.0
2025-04-24,0.0288,0.03,0.0282,0.029,12141941,2.88,3.0,2.82,2.9,121419.41,0.0,1.0
2025-04-25,0.0281,0.03,0.027,0.03,9853424,2.81,3.0,2.7,3.0,98534.24,0.0,1.0
2025-04-28,0.0315,0.048,0.028,0.028,354187174,3.15,4.8,2.8,2.8,3541871.74,0.0,1.0
2025-04-29,0.0377,0.0423,0.0321,0.0359,173661144,3.77,4.23,3.21,3.59,1736611.44,0.0,1.0
2025-04-30,0.0354,0.039,0.0329,0.0355,47529105,3.54,3.9,3.29,3.55,475291.05,0.0,1.0
2025-05-01,0.0338,0.0379,0.032,0.0359,35935193,3.38,3.79,3.2,3.59,359351.93,0.0,1.0
2025-05-02,0.0335,0.036,0.032,0.0335,101121082,3.35,3.6,3.2,3.35,1011210.82,0.0,1.0
2025-05-05,0.0319,0.033,0.0275,0.0282,133932534,3.19,3.3,2.75,2.82,1339325.34,0.0,1.0
2025-05-06,0.026,0.03,0.0259,0.03,32207104,2.6,3.0,2.59,3.0,322071.04,0.0,1.0
2025-05-07,0.049,0.1561,0.0401,0.1451,213315202,4.9,15.61,4.01,14.51,2133152.02,0.0,1.0
2025-05-08,0.0602,0.0749,0.055,0.0697,390837211,6.02,7.49,5.5,6.97,3908372.11,0.0,1.0
2025-05-09,0.0427,0.0525,0.04,0.0458,103801297,4.27,5.25,4.0,4.58,1038012.97,0.0,1.0
2025-05-12,0.036,0.0487,0.0323,0.0452,74561597,3.6,4.87,3.23,4.52,745615.97,0.0,1.0
2025-05-13,0.0399,0.0438,0.0342,0.0366,56245465,3.99,4.38,3.42,3.66,562454.65,0.0,1.0
2025-05-14,0.042,0.0475,0.0404,0.0475,121299450,4.2,4.75,4.04,4.75,1212994.5,0.0,1.0
2025-05-15,0.0406,0.044,0.0375,0.0426,40047710,4.06,4.4,3.75,4.26,400477.1,0.0,1.0
2025-05-16,0.04,0.0437,0.0364,0.037,46815319,4.0,4.37,3.64,3.7,468153.19,0.0,1.0
2025-05-19,0.038,0.0409,0.037,0.0394,26862910,3.8,4.09,3.7,3.94,268629.1,0.0,1.0
2025-05-20,0.036,0.0385,0.032,0.0378,64362287,3.6,3.85,3.2,3.78,643622.87,0.0,1.0
2025-05-21,0.03,0.032,0.0269,0.03,265018306,3.0,3.2,2.69,3.0,2650183.06,0.0,1.0
2025-05-22,0.0255,0.0319,0.025,0.0319,46060467,2.55,3.19,2.5,3.19,460604.67,0.0,1.0
2025-05-23,2.5,2.56,1.93,2.01,1610215,2.5,2.56,1.93,2.01,1610215,0.0,0.01
2025-05-27,4.15,4.1996,2.74,2.74,8249175,4.15,4.1996,2.74,2.74,8249175,0.0,1.0
2025-05-28,3.29,5.2688,3.02,4.12,3851826,3.29,5.2688,3.02,4.12,3851826,0.0,1.0
2025-05-29,2.52,3.284,2.35,3.17,1257274,2.52,3.284,2.35,3.17,1257274,0.0,1.0
2025-05-30,2.5,2.78,2.41,2.6,509620,2.5,2.78,2.41,2.6,509620,0.0,1.0
2025-06-02,2.4,2.52,2.25,2.52,383941,2.4,2.52,2.25,2.52,383941,0.0,1.0
2025-06-03,2.56,2.73,2.23,2.41,446911,2.56,2.73,2.23,2.41,446911,0.0,1.0
2025-06-04,2.46,2.565,2.307,2.52,343840,2.46,2.565,2.307,2.52,343840,0.0,1.0
2025-06-05,2.26,2.48,2.26,2.42,271059,2.26,2.48,2.26,2.42,271059,0.0,1.0
2025-06-06,2.47,2.56,2.21,2.26,255110,2.47,2.56,2.21,2.26,255110,0.0,1.0
2025-06-09,3.01,3.09,2.55,2.73,3749503,3.01,3.09,2.55,2.73,3749503,0.0,1.0
2025-06-10,3.23,3.55,2.97,3.04,1292404,3.23,3.55,2.97,3.04,1292404,0.0,1.0
2025-06-11,2.94,3.1499,2.81,3.08,403605,2.94,3.1499,2.81,3.08,403605,0.0,1.0
2025-06-12,2.845,2.913,2.65,2.84,189629,2.845,2.913,2.65,2.84,189629,0.0,1.0
2025-06-13,2.56,2.78,2.54,2.75,213326,2.56,2.78,2.54,2.75,213326,0.0,1.0
2025-06-16,2.47,2.7298,2.43,2.58,191041,2.47,2.7298,2.43,2.58,191041,0.0,1.0
2025-06-17,2.38,2.5078,2.33,2.44,175492,2.38,2.5078,2.33,2.44,175492,0.0,1.0
2025-06-18,2.5,2.55,2.35,2.35,161180,2.5,2.55,2.35,2.35,161180,0.0,1.0
2025-06-20,2.41,2.59,2.35,2.59,88233,2.41,2.59,2.35,2.59,88233,0.0,1.0
2025-06-23,2.4,2.48,2.32,2.38,143182,2.4,2.48,2.32,2.38,143182,0.0,1.0
2025-06-24,2.27,2.43,2.21,2.38,188312,2.27,2.43,2.21,2.38,188312,0.0,1.0
2025-06-25,2.32,2.33,2.23,2.26,86938,2.32,2.33,2.23,2.26,86938,0.0,1.0
2025-06-26,2.28,2.32,2.17,2.28,135908,2.28,2.32,2.17,2.28,135908,0.0,1.0
2025-06-27,2.23,2.32,2.16,2.24,128622,2.23,2.32,2.16,2.24,128622,0.0,1.0
2025-06-30,2.38,2.48,2.25,2.25,155496,2.38,2.48,2.25,2.25,155496,0.0,1.0
2025-07-01,2.34,2.44,2.26,2.38,81334,2.34,2.44,2.26,2.38,81334,0.0,1.0
2025-07-02,2.29,2.3384,2.26,2.32,66872,2.29,2.3384,2.26,2.32,66872,0.0,1.0
2025-07-03,2.3,2.34,2.27,2.29,24498,2.3,2.34,2.27,2.29,24498,0.0,1.0
2025-07-07,2.24,2.35,2.17,2.31,92905,2.24,2.35,2.17,2.31,92905,0.0,1.0
2025-07-08,2.27,2.28,2.2005,2.23,58075,2.27,2.28,2.2005,2.23,58075,0.0,1.0
2025-07-09,2.28,2.32,2.21,2.28,58917,2.28,2.32,2.21,2.28,58917,0.0,1.0
2025-07-10,2.25,2.3,2.22,2.22,54965,2.25,2.3,2.22,2.22,54965,0.0,1.0
2025-07-11,2.29,2.29,2.21,2.21,60094,2.29,2.29,2.21,2.21,60094,0.0,1.0
2025-07-14,2.23,2.2899,2.19,2.26,50175,2.23,2.2899,2.19,2.26,50175,0.0,1.0
2025-07-15,2.18,2.26,2.131,2.23,61193,2.18,2.26,2.131,2.23,61193,0.0,1.0
2025-07-16,2.12,2.2246,2.1,2.16,122028,2.12,2.2246,2.1,2.16,122028,0.0,1.0
2025-07-17,2.1,2.13,2.07,2.12,106299,2.1,2.13,2.07,2.12,106299,0.0,1.0
2025-07-18,2.0,2.1455,1.95,2.1,134299,2.0,2.1455,1.95,2.1,134299,0.0,1.0
2025-07-21,1.96,2.05,1.92,2.05,103429,1.96,2.05,1.92,2.05,103429,0.0,1.0
2025-07-22,2.07,2.09,1.905,1.94,153547,2.07,2.09,1.905,1.94,153547,0.0,1.0
2025-07-23,2.04,2.1142,1.96,2.05,107403,2.04,2.1142,1.96,2.05,107403,0.0,1.0
2025-07-24,2.0,2.1,1.97,2.05,49250,2.0,2.1,1.97,2.05,49250,0.0,1.0
2025-07-25,2.04,2.05,1.9306,2.05,81424,2.04,2.05,1.9306,2.05,81424,0.0,1.0
2025-07-28,1.98,2.04,1.98,2.02,38583,1.98,2.04,1.98,2.02,38583,0.0,1.0
2025-07-29,1.985,2.03,1.955,1.98,86990,1.985,2.03,1.955,1.98,86990,0.0,1.0
2025-07-30,2.02,2.06,1.96,2.0,135157,2.02,2.06,1.96,2.0,135157,0.0,1.0
2025-07-31,2.0,2.05,1.9708,2.0,60007,2.0,2.05,1.9708,2.0,60007,0.0,1.0
2025-08-01,1.95,1.98,1.95,1.95,43847,1.95,1.98,1.95,1.95,43847,0.0,1.0
2025-08-04,1.92,1.95,1.92,1.95,29237,1.92,1.95,1.92,1.95,29237,0.0,1.0
2025-08-05,1.93,1.94,1.91,1.93,51835,1.93,1.94,1.91,1.93,51835,0.0,1.0
2025-08-06,1.825,1.95,1.82,1.95,83978,1.825,1.95,1.82,1.95,83978,0.0,1.0
2025-08-07,1.825,1.8857,1.81,1.83,26641,1.825,1.8857,1.81,1.83,26641,0.0,1.0
2025-08-08,1.78,1.8535,1.78,1.82,35058,1.78,1.8535,1.78,1.82,35058,0.0,1.0
2025-08-11,1.8,2.03,1.76,1.8,322039,1.8,2.03,1.76,1.8,322039,0.0,1.0
2025-08-12,1.78,1.855,1.73,1.8,151354,1.78,1.855,1.73,1.8,151354,0.0,1.0
2025-08-13,1.78,1.82,1.75,1.79,64585,1.78,1.82,1.75,1.79,64585,0.0,1.0
2025-08-14,1.74,1.79,1.73,1.78,59332,1.74,1.79,1.73,1.78,59332,0.0,1.0
2025-08-15,1.72,1.75,1.69,1.75,56341,1.72,1.75,1.69,1.75,56341,0.0,1.0
2025-08-18,1.73,1.79,1.7101,1.72,28536,1.73,1.79,1.7101,1.72,28536,0.0,1.0
2025-08-19,1.7262,1.75,1.69,1.725,24545,1.7262,1.75,1.69,1.725,24545,0.0,1.0
2025-08-20,1.69,1.73,1.66,1.72,28711,1.69,1.73,1.66,1.72,28711,0.0,1.0
2025-08-21,1.75,1.75,1.67,1.69,27604,1.75,1.75,1.67,1.69,27604,0.0,1.0
2025-08-22,1.87,2.03,1.7124,1.74,777546,1.87,2.03,1.7124,1.74,777546,0.0,1.0
2025-08-25,1.88,1.92,1.845,1.87,65609,1.88,1.92,1.845,1.87,65609,0.0,1.0
2025-08-26,1.82,1.92,1.82,1.88,29778,1.82,1.92,1.82,1.88,29778,0.0,1.0
2025-08-27,1.88,1.89,1.8059,1.85,76189,1.88,1.89,1.8059,1.85,76189,0.0,1.0
2025-08-28,1.905,1.93,1.8787,1.89,35795,1.905,1.93,1.8787,1.89,35795,0.0,1.0
2025-08-29,1.81,1.91,1.8,1.91,74261,1.81,1.91,1.8,1.91,74261,0.0,1.0
2025-09-02,1.75,1.83,1.6833,1.82,61928,1.75,1.83,1.6833,1.82,61928,0.0,1.0
2025-09-03,1.77,1.775,1.68,1.76,91852,1.77,1.775,1.68,1.76,91852,0.0,1.0
2025-09-04,1.72,1.75,1.67,1.75,114740,1.72,1.75,1.67,1.75,114740,0.0,1.0
2025-09-05,1.77,1.77,1.7,1.73,34478,1.77,1.77,1.7,1.73,34478,0.0,1.0
2025-09-08,1.83,1.8909,1.7314,1.77,80259,1.83,1.8909,1.7314,1.77,80259,0.0,1.0
2025-09-09,1.81,1.83,1.79,1.83,41265,1.81,1.83,1.79,1.83,41265,0.0,1.0
2025-09-10,2.02,2.46,1.81,1.81,1783654,2.02,2.46,1.81,1.81,1783654,0.0,1.0
2025-09-11,1.9,2.1199,1.81,2.05,630256,1.9,2.1199,1.81,2.05,630256,0.0,1.0
2025-09-12,1.8,1.9299,1.77,1.9,165817,1.8,1.9299,1.77,1.9,165817,0.0,1.0
2025-09-15,1.885,1.94,1.8,1.85,170799,1.885,1.94,1.8,1.85,170799,0.0,1.0
2025-09-16,2.05,2.06,1.89,1.89,133009,2.05,2.06,1.89,1.89,133009,0.0,1.0
2025-09-17,1.95,2.03,1.935,1.97,83407,1.95,2.03,1.935,1.97,83407,0.0,1.0
2025-09-18,2.01,2.05,1.94,1.96,68321,2.01,2.05,1.94,1.96,68321,0.0,1.0
2025-09-19,1.9,2.03,1.9,1.97,47697,1.9,2.03,1.9,1.97,47697,0.0,1.0
2025-09-22,2.08,2.105,1.89,1.9,71768,2.08,2.105,1.89,1.9,71768,0.0,1.0
2025-09-23,2.21,2.2748,2.06,2.07,169414,2.21,2.2748,2.06,2.07,169414,0.0,1.0
2025-09-24,2.23,2.255,2.14,2.24,84317,2.23,2.255,2.14,2.24,84317,0.0,1.0
2025-09-25,2.1,2.1999,2.1,2.15,42721,2.1,2.1999,2.1,2.15,42721,0.0,1.0
2025-09-26,2.04,2.07,1.99,2.07,25662,2.04,2.07,1.99,2.07,25662,0.0,1.0
2025-09-29,1.93,2.0,1.85,2.0,96188,1.93,2.0,1.85,2.0,96188,0.0,1.0
2025-09-30,1.93,2.02,1.86,1.99,49332,1.93,2.02,1.86,1.99,49332,0.0,1.0
2025-10-01,1.98,1.997,1.9,1.98,43144,1.98,1.997,1.9,1.98,43144,0.0,1.0
2025-10-02,2.04,2.05,1.98,1.98,21491,2.04,2.05,1.98,1.98,21491,0.0,1.0
2025-10-03,2.03,2.04,1.9943,2.04,24281,2.03,2.04,1.9943,2.04,24281,0.0,1.0
2025-10-06,2.07,2.15,2.05,2.08,58447,2.07,2.15,2.05,2.08,58447,0.0,1.0
2025-10-07,2.03,2.1,2.01,2.07,26604,2.03,2.1,2.01,2.07,26604,0.0,1.0
2025-10-08,2.09,2.1,2.0449,2.05,17168,2.09,2.1,2.0449,2.05,17168,0.0,1.0
2025-10-09,2.12,2.12,2.08,2.08,40387,2.12,2.12,2.08,2.08,40387,0.0,1.0
2025-10-10,1.87,2.16,1.83,2.16,71796,1.87,2.16,1.83,2.16,71796,0.0,1.0
2025-10-13,1.945,1.95,1.87,1.95,20187,1.945,1.95,1.87,1.95,20187,0.0,1.0
2025-10-14,2.03,2.03,1.9201,1.94,22538,2.03,2.03,1.9201,1.94,22538,0.0,1.0
2025-10-15,1.97,2.07,1.97,2.05,17492,1.97,2.07,1.97,2.05,17492,0.0,1.0
2025-10-16,1.94,2.0414,1.9,2.0,28299,1.94,2.0414,1.9,2.0,28299,0.0,1.0
2025-10-17,1.83,1.94,1.82,1.94,19716,1.83,1.94,1.82,1.94,19716,0.0,1.0
2025-10-20,1.865,1.865,1.825,1.84,18412,1.865,1.865,1.825,1.84,18412,0.0,1.0
2025-10-21,1.88,1.89,1.85,1.87,16095,1.88,1.89,1.85,1.87,16095,0.0,1.0
2025-10-22,1.82,1.88,1.76,1.88,27946,1.82,1.88,1.76,1.88,27946,0.0,1.0
2025-10-23,1.842,1.86,1.82,1.82,10517,1.842,1.86,1.82,1.82,10517,0.0,1.0
2025-10-24,1.85,1.87,1.83,1.85,14844,1.85,1.87,1.83,1.85,14844,0.0,1.0
2025-10-27,1.85,1.85,1.81,1.81,12327,1.85,1.85,1.81,1.81,12327,0.0,1.0
2025-10-28,1.82,1.85,1.7602,1.85,34875,1.82,1.85,1.7602,1.85,34875,0.0,1.0
2025-10-29,1.802,1.88,1.78,1.85,28598,1.802,1.88,1.78,1.85,28598,0.0,1.0
2025-10-30,1.78,1.81,1.76,1.77,19363,1.78,1.81,1.76,1.77,19363,0.0,1.0
2025-10-31,1.77,1.78,1.74,1.77,18531,1.77,1.78,1.74,1.77,18531,0.0,1.0
2025-11-03,1.71,1.78,1.7,1.77,22864,1.71,1.78,1.7,1.77,22864,0.0,1.0
2025-11-04,1.7,1.73,1.7,1.7,18323,1.7,1.73,1.7,1.7,18323,0.0,1.0
2025-11-05,1.7,1.739,1.7,1.7,14758,1.7,1.739,1.7,1.7,14758,0.0,1.0
2025-11-06,1.64,1.71,1.5742,1.71,50953,1.64,1.71,1.5742,1.71,50953,0.0,1.0
2025-11-07,1.61,1.64,1.56,1.57,19022,1.61,1.64,1.56,1.57,19022,0.0,1.0
2025-11-10,1.572,1.63,1.56,1.63,33287,1.572,1.63,1.56,1.63,33287,0.0,1.0
2025-11-11,1.55,1.59,1.54,1.59,34478,1.55,1.59,1.54,1.59,34478,0.0,1.0
2025-11-12,1.51,1.55,1.43,1.54,112804,1.51,1.55,1.43,1.54,112804,0.0,1.0
2025-11-13,1.44,1.52,1.42,1.52,70194,1.44,1.52,1.42,1.52,70194,0.0,1.0
2025-11-14,1.38,1.4399,1.3173,1.39,28809,1.38,1.4399,1.3173,1.39,28809,0.0,1.0
2025-11-17,1.26,1.3799,1.22,1.34,148422,1.26,1.3799,1.22,1.34,148422,0.0,1.0
2025-11-18,1.25,1.285,1.2,1.26,48724,1.25,1.285,1.2,1.26,48724,0.0,1.0
2025-11-19,1.265,1.34,1.25,1.26,46254,1.265,1.34,1.25,1.26,46254,0.0,1.0
2025-11-20,1.185,1.2901,1.175,1.2901,36106,1.185,1.2901,1.175,1.2901,36106,0.0,1.0
2025-11-21,1.24,1.25,1.08,1.24,61449,1.24,1.25,1.08,1.24,61449,0.0,1.0
2025-11-24,1.34,1.47,1.2,1.3,404391,1.34,1.47,1.2,1.3,404391,0.0,1.0
2025-11-25,1.66,1.73,1.36,1.41,13528623,1.66,1.73,1.36,1.41,13528623,0.0,1.0
2025-11-26,1.31,1.41,1.2,1.36,1111069,1.31,1.41,1.2,1.36,1111069,0.0,1.0