date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-02-28,24.34,24.99,24.33,24.99,6900,24.34,24.99,24.33,24.99,6900,0.0,1.0
2008-02-29,24.26,24.64,24.24,24.48,17500,24.26,24.64,24.24,24.48,17500,0.0,1.0
2008-03-03,23.67,23.9,23.45,23.74,35700,23.67,23.9,23.45,23.74,35700,0.0,1.0
2008-03-04,24.75,25.25,23.6,23.73,131200,24.75,25.25,23.6,23.73,131200,0.0,1.0
2008-03-05,23.67,24.36,23.32,24.23,73800,23.67,24.36,23.32,24.23,73800,0.0,1.0
2008-03-06,24.15,24.62,23.65,23.87,197700,24.15,24.62,23.65,23.87,197700,0.0,1.0
2008-03-07,24.3499,24.53,24.09,24.14,145900,24.3499,24.53,24.09,24.14,145900,0.0,1.0
2008-03-10,24.39,24.94,24.222,24.94,203900,24.39,24.94,24.222,24.94,203900,0.0,1.0
2008-03-11,24.32,24.78,24.0,24.0,194000,24.32,24.78,24.0,24.0,194000,0.0,1.0
2008-03-12,23.92,26.0,23.85,26.0,89500,23.92,26.0,23.85,26.0,89500,0.0,1.0
2008-03-13,23.24,23.5,23.0,23.17,164100,23.24,23.5,23.0,23.17,164100,0.0,1.0
2008-03-14,23.06,23.39,22.59,23.39,180500,23.06,23.39,22.59,23.39,180500,0.0,1.0
2008-03-17,22.8,23.45,22.22,22.8,195100,22.8,23.45,22.22,22.8,195100,0.0,1.0
2008-03-18,24.4,24.58,22.6501,22.78,387000,24.4,24.58,22.6501,22.78,387000,0.0,1.0
2008-03-19,25.95,26.3,24.5999,24.8,437180,25.95,26.3,24.5999,24.8,437180,0.0,1.0
2008-03-20,27.6599,27.66,26.69,27.25,504300,27.6599,27.66,26.69,27.25,504300,0.0,1.0
2008-03-24,27.5,27.7,26.74,27.28,349218,27.5,27.7,26.74,27.28,349218,0.0,1.0
2008-03-25,26.13,26.82,26.1,26.52,166570,26.13,26.82,26.1,26.52,166570,0.0,1.0
2008-03-26,25.51,25.98,25.42,25.98,151100,25.51,25.98,25.42,25.98,151100,0.0,1.0
2008-03-27,25.67,26.0,25.4201,25.77,165800,25.67,26.0,25.4201,25.77,165800,0.0,1.0
2008-03-28,26.55,26.92,26.31,26.55,183900,26.55,26.92,26.31,26.55,183900,0.0,1.0
2008-03-31,27.32,27.48,26.13,26.3,201000,27.32,27.48,26.13,26.3,201000,0.0,1.0
2008-04-01,29.4301,29.78,25.02,28.61,787137,29.4301,29.78,25.02,28.61,787137,0.0,1.0
2008-04-02,27.99,29.42,27.87,29.42,202930,27.99,29.42,27.87,29.42,202930,0.0,1.0
2008-04-03,27.92,29.04,27.72,28.39,173400,27.92,29.04,27.72,28.39,173400,0.0,1.0
2008-04-04,27.5299,28.03,27.4,27.99,88410,27.5299,28.03,27.4,27.99,88410,0.0,1.0
2008-04-07,26.98,27.37,26.56,27.12,199900,26.98,27.37,26.56,27.12,199900,0.0,1.0
2008-04-08,27.4699,27.8365,27.23,27.53,188000,27.4699,27.8365,27.23,27.53,188000,0.0,1.0
2008-04-09,26.33,27.52,26.22,27.5,261500,26.33,27.52,26.22,27.5,261500,0.0,1.0
2008-04-10,26.64,27.01,26.14,26.3,136160,26.64,27.01,26.14,26.3,136160,0.0,1.0
2008-04-11,26.852,27.29,26.5701,26.8,93483,26.852,27.29,26.5701,26.8,93483,0.0,1.0
2008-04-14,27.023,27.03,26.5,26.93,80204,27.023,27.03,26.5,26.93,80204,0.0,1.0
2008-04-15,26.75,26.78,26.52,26.66,59253,26.75,26.78,26.52,26.66,59253,0.0,1.0
2008-04-16,25.75,25.82,25.44,25.75,309011,25.75,25.82,25.44,25.75,309011,0.0,1.0
2008-04-17,26.14,26.14,25.58,25.69,154665,26.14,26.14,25.58,25.69,154665,0.0,1.0
2008-04-18,27.24,28.04,27.19,27.68,278486,27.24,28.04,27.19,27.68,278486,0.0,1.0
2008-04-21,27.4,27.68,27.1,27.1,277451,27.4,27.68,27.1,27.1,277451,0.0,1.0
2008-04-22,27.54,27.56,26.85,27.38,186528,27.54,27.56,26.85,27.38,186528,0.0,1.0
2008-04-23,28.11,28.558,27.99,28.21,267469,28.11,28.558,27.99,28.21,267469,0.0,1.0
2008-04-24,29.3099,29.4199,28.55,28.74,319992,29.3099,29.4199,28.55,28.74,319992,0.0,1.0
2008-04-25,29.31,29.3499,28.6001,28.72,344143,29.31,29.3499,28.6001,28.72,344143,0.0,1.0
2008-04-28,28.9499,29.06,28.674,28.97,230682,28.9499,29.06,28.674,28.97,230682,0.0,1.0
2008-04-29,30.36,30.424,29.58,29.71,496282,30.36,30.424,29.58,29.71,496282,0.0,1.0
2008-04-30,29.752,30.66,29.6501,30.11,691511,29.752,30.66,29.6501,30.11,691511,0.0,1.0
2008-05-01,31.5101,31.8,31.12,31.22,1024232,31.5101,31.8,31.12,31.22,1024232,0.0,1.0
2008-05-02,31.07,31.69,30.87,31.69,411944,31.07,31.69,30.87,31.69,411944,0.0,1.0
2008-05-05,29.86,30.55,29.85,30.27,299890,29.86,30.55,29.85,30.27,299890,0.0,1.0
2008-05-06,29.6699,29.8358,29.25,29.77,268820,29.6699,29.8358,29.25,29.77,268820,0.0,1.0
2008-05-07,30.23,30.65,30.02,30.49,206307,30.23,30.65,30.02,30.49,206307,0.0,1.0
2008-05-08,29.232,29.8,29.13,29.62,230396,29.232,29.8,29.13,29.62,230396,0.0,1.0
2008-05-09,29.12,30.2,28.98,29.1,262093,29.12,30.2,28.98,29.1,262093,0.0,1.0
2008-05-12,29.41,29.524,29.0,29.51,123735,29.41,29.524,29.0,29.51,123735,0.0,1.0
2008-05-13,30.55,30.88,30.06,30.6,243079,30.55,30.88,30.06,30.6,243079,0.0,1.0
2008-05-14,30.69,30.75,30.3,30.35,127099,30.69,30.75,30.3,30.35,127099,0.0,1.0
2008-05-15,29.5,29.96,29.04,29.48,341245,29.5,29.96,29.04,29.48,341245,0.0,1.0
2008-05-16,27.92,28.42,27.8,28.35,397846,27.92,28.42,27.8,28.35,397846,0.0,1.0
2008-05-19,27.74,28.09,27.5,27.51,240403,27.74,28.09,27.5,27.51,240403,0.0,1.0
2008-05-20,26.71,27.64,26.5,27.55,389817,26.71,27.64,26.5,27.55,389817,0.0,1.0
2008-05-21,25.99,26.84,25.84,26.79,415356,25.99,26.84,25.84,26.79,415356,0.0,1.0
2008-05-22,26.67,26.9499,26.16,26.5,305820,26.67,26.9499,26.16,26.5,305820,0.0,1.0
2008-05-23,26.44,26.63,26.1,26.34,235158,26.44,26.63,26.1,26.34,235158,0.0,1.0
2008-05-27,27.8,27.86,27.4,27.43,323073,27.8,27.86,27.4,27.43,323073,0.0,1.0
2008-05-28,28.05,28.59,27.94,28.59,349650,28.05,28.59,27.94,28.59,349650,0.0,1.0
2008-05-29,29.79,30.1,29.09,29.5,446439,29.79,30.1,29.09,29.5,446439,0.0,1.0
2008-05-30,29.15,29.5,29.0,29.21,349777,29.15,29.5,29.0,29.21,349777,0.0,1.0
2008-06-02,28.86,29.29,28.47,29.29,192470,28.86,29.29,28.47,29.29,192470,0.0,1.0
2008-06-03,29.62,29.81,29.31,29.76,242575,29.62,29.81,29.31,29.76,242575,0.0,1.0
2008-06-04,29.77,29.77,29.22,29.44,206045,29.77,29.77,29.22,29.44,206045,0.0,1.0
2008-06-05,29.84,30.37,29.65,30.21,358168,29.84,30.37,29.65,30.21,358168,0.0,1.0
2008-06-06,28.256,29.0,28.22,28.88,445706,28.256,29.0,28.22,28.88,445706,0.0,1.0
2008-06-09,28.8302,28.95,28.06,28.5,277440,28.8302,28.95,28.06,28.5,277440,0.0,1.0
2008-06-10,30.5399,30.69,29.7,29.95,396070,30.5399,30.69,29.7,29.95,396070,0.0,1.0
2008-06-11,29.56,29.95,29.45,29.86,258537,29.56,29.95,29.45,29.86,258537,0.0,1.0
2008-06-12,30.47,30.98,30.15,30.84,332608,30.47,30.98,30.15,30.84,332608,0.0,1.0
2008-06-13,30.37,30.82,30.22,30.7,285419,30.37,30.82,30.22,30.7,285419,0.0,1.0
2008-06-16,29.5099,29.55,28.76,28.9,349469,29.5099,29.55,28.76,28.9,349469,0.0,1.0
2008-06-17,29.3701,29.8,29.224,29.8,169056,29.3701,29.8,29.224,29.8,169056,0.0,1.0
2008-06-18,28.7699,29.46,28.6601,29.13,265181,28.7699,29.46,28.6601,29.13,265181,0.0,1.0
2008-06-19,28.59,28.62,27.92,28.01,232806,28.59,28.62,27.92,28.01,232806,0.0,1.0
2008-06-20,28.33,28.43,27.9,28.33,279618,28.33,28.43,27.9,28.33,279618,0.0,1.0
2008-06-23,29.57,29.75,29.34,29.6,208424,29.57,29.75,29.34,29.6,208424,0.0,1.0
2008-06-24,29.2699,29.4,28.85,29.38,136749,29.2699,29.4,28.85,29.38,136749,0.0,1.0
2008-06-25,29.3,30.09,29.22,29.3,322549,29.3,30.09,29.22,29.3,322549,0.0,1.0
2008-06-26,27.3299,28.01,27.24,28.01,385818,27.3299,28.01,27.24,28.01,385818,0.0,1.0
2008-06-27,26.69,27.15,26.42,26.95,347546,26.69,27.15,26.42,26.95,347546,0.0,1.0
2008-06-30,26.73,27.19,26.36,26.36,272609,26.73,27.19,26.36,26.36,272609,0.0,1.0
2008-07-01,26.01,26.14,25.5901,26.0,294677,26.01,26.14,25.5901,26.0,294677,0.0,1.0
2008-07-02,25.697,26.28,25.59,26.2,286807,25.697,26.28,25.59,26.2,286807,0.0,1.0
2008-07-03,26.34,26.52,26.01,26.32,240553,26.34,26.52,26.01,26.32,240553,0.0,1.0
2008-07-07,26.806,27.41,26.59,27.15,450566,26.806,27.41,26.59,27.15,450566,0.0,1.0
2008-07-08,27.05,27.57,26.89,27.27,309469,27.05,27.57,26.89,27.27,309469,0.0,1.0
2008-07-09,26.73,27.08,26.62,27.07,224022,26.73,27.08,26.62,27.07,224022,0.0,1.0
2008-07-10,25.56,26.23,25.56,26.23,381602,25.56,26.23,25.56,26.23,381602,0.0,1.0
2008-07-11,24.55,25.07,24.42,24.73,525946,24.55,25.07,24.42,24.73,525946,0.0,1.0
2008-07-14,24.12,24.69,23.96,24.55,285000,24.12,24.69,23.96,24.55,285000,0.0,1.0
2008-07-15,23.9899,24.38,23.2136,23.81,581215,23.9899,24.38,23.2136,23.81,581215,0.0,1.0
2008-07-16,24.95,25.0,23.81,23.87,568061,24.95,25.0,23.81,23.87,568061,0.0,1.0
2008-07-17,25.0501,25.17,23.79,24.92,898567,25.0501,25.17,23.79,24.92,898567,0.0,1.0
2008-07-18,25.19,25.24,24.69,25.15,350849,25.19,25.24,24.69,25.15,350849,0.0,1.0
2008-07-21,24.62,24.99,24.5714,24.81,233699,24.62,24.99,24.5714,24.81,233699,0.0,1.0
2008-07-22,25.794,26.3,24.17,24.17,685746,25.794,26.3,24.17,24.17,685746,0.0,1.0
2008-07-23,27.2799,27.43,26.0,26.02,792502,27.2799,27.43,26.0,26.02,792502,0.0,1.0
2008-07-24,26.79,27.45,26.7101,27.09,376519,26.79,27.45,26.7101,27.09,376519,0.0,1.0
2008-07-25,26.6599,27.2783,26.62,27.07,267200,26.6599,27.2783,26.62,27.07,267200,0.0,1.0
2008-07-28,26.59,27.058,26.48,26.78,364441,26.59,27.058,26.48,26.78,364441,0.0,1.0
2008-07-29,27.27,27.57,26.89,26.89,458752,27.27,27.57,26.89,26.89,458752,0.0,1.0
2008-07-30,27.98,28.75,27.82,28.3,651887,27.98,28.75,27.82,28.3,651887,0.0,1.0
2008-07-31,27.6299,27.67,26.93,26.96,245104,27.6299,27.67,26.93,26.96,245104,0.0,1.0
2008-08-01,27.89,28.09,27.43,28.09,239901,27.89,28.09,27.43,28.09,239901,0.0,1.0
2008-08-04,28.83,28.84,27.87,28.2,428336,28.83,28.84,27.87,28.2,428336,0.0,1.0
2008-08-05,30.05,30.1,29.28,29.35,333307,30.05,30.1,29.28,29.35,333307,0.0,1.0
2008-08-06,29.7,30.09,29.51,29.53,234780,29.7,30.09,29.51,29.53,234780,0.0,1.0
2008-08-07,30.0701,30.44,29.7,29.81,308283,30.0701,30.44,29.7,29.81,308283,0.0,1.0
2008-08-08,31.088,31.4599,30.963,31.07,417556,31.088,31.4599,30.963,31.07,417556,0.0,1.0
2008-08-11,33.19,33.45,31.1001,31.12,991566,33.19,33.45,31.1001,31.12,991566,0.0,1.0
2008-08-12,33.523,34.1,33.25,33.48,1096869,33.523,34.1,33.25,33.48,1096869,0.0,1.0
2008-08-13,32.9,33.62,32.73,33.45,456232,32.9,33.62,32.73,33.45,456232,0.0,1.0
2008-08-14,34.24,34.29,33.2,33.48,498364,34.24,34.29,33.2,33.48,498364,0.0,1.0
2008-08-15,35.31,35.9,34.92,35.18,725774,35.31,35.9,34.92,35.18,725774,0.0,1.0
2008-08-18,34.62,35.19,34.39,34.77,559951,34.62,35.19,34.39,34.77,559951,0.0,1.0
2008-08-19,33.64,35.31,33.58,35.17,762143,33.64,35.31,33.58,35.17,762143,0.0,1.0
2008-08-20,33.87,34.6,33.51,33.71,567807,33.87,34.6,33.51,33.71,567807,0.0,1.0
2008-08-21,32.4599,32.84,32.24,32.62,643969,32.4599,32.84,32.24,32.62,643969,0.0,1.0
2008-08-22,33.3,33.34,32.75,33.07,396839,33.3,33.34,32.75,33.07,396839,0.0,1.0
2008-08-25,33.3799,33.56,33.1,33.34,267999,33.3799,33.56,33.1,33.34,267999,0.0,1.0
2008-08-26,33.21,33.58,32.83,33.57,829661,33.21,33.58,32.83,33.57,829661,0.0,1.0
2008-08-27,33.09,33.25,32.66,32.79,459323,33.09,33.25,32.66,32.79,459323,0.0,1.0
2008-08-28,32.61,33.11,31.96,31.99,356207,32.61,33.11,31.96,31.99,356207,0.0,1.0
2008-08-29,32.91,32.91,32.4299,32.51,207890,32.91,32.91,32.4299,32.51,207890,0.0,1.0
2008-09-02,34.93,35.89,34.48,35.89,457757,34.93,35.89,34.48,35.89,457757,0.0,1.0
2008-09-03,35.1568,35.58,34.58,34.98,367511,35.1568,35.58,34.58,34.98,367511,0.0,1.0
2008-09-04,35.71,35.72,34.51,34.54,534799,35.71,35.72,34.51,34.54,534799,0.0,1.0
2008-09-05,35.22,35.7899,34.16,34.31,552057,35.22,35.7899,34.16,34.31,552057,0.0,1.0
2008-09-08,35.24,35.55,34.07,34.25,388082,35.24,35.55,34.07,34.25,388082,0.0,1.0
2008-09-09,37.24,37.24,36.12,36.47,848452,37.24,37.24,36.12,36.47,848452,0.0,1.0
2008-09-10,39.02,39.06,36.83,36.83,879191,39.02,39.06,36.83,36.83,879191,0.0,1.0
2008-09-11,39.93,40.38,39.24,39.63,895582,39.93,40.38,39.24,39.63,895582,0.0,1.0
2008-09-12,37.99,39.6,37.93,38.98,934836,37.99,39.6,37.93,38.98,934836,0.0,1.0
2008-09-15,36.34,37.58,36.28,37.17,587479,36.34,37.58,36.28,37.17,587479,0.0,1.0
2008-09-16,37.13,37.36,36.63,37.04,507502,37.13,37.36,36.63,37.04,507502,0.0,1.0
2008-09-17,30.01,36.77,29.93,36.77,2131243,30.01,36.77,29.93,36.77,2131243,0.0,1.0
2008-09-18,31.95,32.73,25.75,29.84,2584313,31.95,32.73,25.75,29.84,2584313,0.0,1.0
2008-09-19,29.39,31.24,28.5,30.8,625550,29.39,31.24,28.5,30.8,625550,0.0,1.0
2008-09-22,26.94,29.0,26.69,29.0,786457,26.94,29.0,26.69,29.0,786457,0.0,1.0
2008-09-23,27.6899,28.81,26.98,27.52,704092,27.6899,28.81,26.98,27.52,704092,0.0,1.0
2008-09-24,28.8988,28.94,27.31,27.4,622295,28.8988,28.94,27.31,27.4,622295,0.0,1.0
2008-09-25,29.12,30.1,28.03,28.68,639755,29.12,30.1,28.03,28.68,639755,0.0,1.0
2008-09-26,28.9899,29.02,26.37,28.59,1016899,28.9899,29.02,26.37,28.59,1016899,0.0,1.0
2008-09-29,26.64,28.76,25.38,28.71,1169499,26.64,28.76,25.38,28.71,1169499,0.0,1.0
2008-09-30,30.07,30.62,28.46,28.46,1142987,30.07,30.62,28.46,28.46,1142987,0.0,1.0
2008-10-01,29.59,30.0099,28.16,29.36,770351,29.59,30.0099,28.16,29.36,770351,0.0,1.0
2008-10-02,31.97,32.3855,30.38,30.61,1561699,31.97,32.3855,30.38,30.61,1561699,0.0,1.0
2008-10-03,31.98,32.85,31.35,32.77,810048,31.98,32.85,31.35,32.77,810048,0.0,1.0
2008-10-06,30.98,30.98,29.45,29.75,962488,30.98,30.98,29.45,29.75,962488,0.0,1.0
2008-10-07,28.78,29.96,28.64,29.05,495760,28.78,29.96,28.64,29.05,495760,0.0,1.0
2008-10-08,27.088,28.21,26.4472,26.45,863676,27.088,28.21,26.4472,26.45,863676,0.0,1.0
2008-10-09,27.19,29.11,26.71,28.68,623527,27.19,29.11,26.71,28.68,623527,0.0,1.0
2008-10-10,31.1601,32.68,26.51,27.0,1521319,31.1601,32.68,26.51,27.0,1521319,0.0,1.0
2008-10-13,32.31,33.0,31.07,31.26,1009791,32.31,33.0,31.07,31.26,1009791,0.0,1.0
2008-10-14,31.98,32.38,31.4,31.99,691495,31.98,32.38,31.4,31.99,691495,0.0,1.0
2008-10-15,31.51,32.25,30.72,32.11,642480,31.51,32.25,30.72,32.11,642480,0.0,1.0
2008-10-16,34.15,35.59,31.994,32.02,1298586,34.15,35.59,31.994,32.02,1298586,0.0,1.0
2008-10-17,35.48,36.5,35.07,35.95,561466,35.48,36.5,35.07,35.95,561466,0.0,1.0
2008-10-20,34.7501,35.58,34.75,35.31,373544,34.7501,35.58,34.75,35.31,373544,0.0,1.0
2008-10-21,36.52,36.85,35.88,36.65,617927,36.52,36.85,35.88,36.65,617927,0.0,1.0
2008-10-22,39.42,40.0,37.631,37.7,1219908,39.42,40.0,37.631,37.7,1219908,0.0,1.0
2008-10-23,40.1,40.89,39.05,40.73,1133194,40.1,40.89,39.05,40.73,1133194,0.0,1.0
2008-10-24,39.0,41.2,37.94,41.09,912082,39.0,41.2,37.94,41.09,912082,0.0,1.0
2008-10-27,39.14,40.08,38.1201,39.83,424475,39.14,40.08,38.1201,39.83,424475,0.0,1.0
2008-10-28,38.0,39.44,38.0,38.5,506374,38.0,39.44,38.0,38.5,506374,0.0,1.0
2008-10-29,37.9,38.08,36.3,37.05,795286,37.9,38.08,36.3,37.05,795286,0.0,1.0
2008-10-30,38.8,39.07,37.02,37.22,618619,38.8,39.07,37.02,37.22,618619,0.0,1.0
2008-10-31,39.52,40.18,38.63,38.79,1013672,39.52,40.18,38.63,38.79,1013672,0.0,1.0
2008-11-03,39.56,39.67,38.5,39.13,288098,39.56,39.67,38.5,39.13,288098,0.0,1.0
2008-11-04,34.57,37.57,34.17,37.21,632261,34.57,37.57,34.17,37.21,632261,0.0,1.0
2008-11-05,37.7799,37.93,35.0768,35.85,343905,37.7799,37.93,35.0768,35.85,343905,0.0,1.0
2008-11-06,38.51,38.91,35.35,36.2,527021,38.51,38.91,35.35,36.2,527021,0.0,1.0
2008-11-07,38.08,38.5886,37.49,38.13,414826,38.08,38.5886,37.49,38.13,414826,0.0,1.0
2008-11-10,36.98,37.56,35.34,35.45,414158,36.98,37.56,35.34,35.45,414158,0.0,1.0
2008-11-11,38.76,39.38,38.0,38.19,547295,38.76,39.38,38.0,38.19,547295,0.0,1.0
2008-11-12,41.05,41.225,38.998,39.5,560505,41.05,41.225,38.998,39.5,560505,0.0,1.0
2008-11-13,38.51,42.27,38.43,40.55,936814,38.51,42.27,38.43,40.55,936814,0.0,1.0
2008-11-14,37.2099,37.87,36.18,37.01,628805,37.2099,37.87,36.18,37.01,628805,0.0,1.0
2008-11-17,38.02,38.506,36.72,38.27,406311,38.02,38.506,36.72,38.27,406311,0.0,1.0
2008-11-18,38.08,38.57,37.05,38.38,331753,38.08,38.57,37.05,38.38,331753,0.0,1.0
2008-11-19,38.3228,38.64,35.17,37.11,605160,38.3228,38.64,35.17,37.11,605160,0.0,1.0
2008-11-20,37.1,38.26,36.22,37.49,825062,37.1,38.26,36.22,37.49,825062,0.0,1.0
2008-11-21,31.41,34.7502,30.7,34.24,1255800,31.41,34.7502,30.7,34.24,1255800,0.0,1.0
2008-11-24,28.88,29.16,27.6732,29.16,821331,28.88,29.16,27.6732,29.16,821331,0.0,1.0
2008-11-25,28.9799,30.48,28.04,28.17,797957,28.9799,30.48,28.04,28.17,797957,0.0,1.0
2008-11-26,29.4014,30.21,29.0101,29.15,198376,29.4014,30.21,29.0101,29.15,198376,0.0,1.0
2008-11-28,29.2135,30.0,28.86,29.69,208907,29.2135,30.0,28.86,29.69,208907,0.0,1.0
2008-12-01,32.716,32.8,31.21,32.0,414955,32.716,32.8,31.21,32.0,414955,0.0,1.0
2008-12-02,31.7001,32.2368,31.55,31.95,444608,31.7001,32.2368,31.55,31.95,444608,0.0,1.0
2008-12-03,32.25,33.06,31.66,32.79,396210,32.25,33.06,31.66,32.79,396210,0.0,1.0
2008-12-04,32.86,33.14,31.29,33.04,525133,32.86,33.14,31.29,33.04,525133,0.0,1.0
2008-12-05,33.65,34.81,33.45,34.04,755806,33.65,34.81,33.45,34.04,755806,0.0,1.0
2008-12-08,32.32,32.98,31.89,32.09,473493,32.32,32.98,31.89,32.09,473493,0.0,1.0
2008-12-09,32.21,32.97,31.85,32.83,276490,32.21,32.97,31.85,32.83,276490,0.0,1.0
2008-12-10,29.7508,30.57,29.5,30.2,536283,29.7508,30.57,29.5,30.2,536283,0.0,1.0
2008-12-11,29.2,29.3,28.18,28.46,424437,29.2,29.3,28.18,28.46,424437,0.0,1.0
2008-12-12,29.0,29.29,28.42,29.23,439709,29.0,29.29,28.42,29.23,439709,0.0,1.0
2008-12-15,27.68,28.6328,27.42,28.6,481625,27.68,28.6328,27.42,28.6,481625,0.0,1.0
2008-12-16,26.32,28.17,26.21,27.91,585524,26.32,28.17,26.21,27.91,585524,0.0,1.0
2008-12-17,25.78,26.11,24.675,25.83,680369,25.78,26.11,24.675,25.83,680369,0.0,1.0
2008-12-18,26.76,27.21,26.0084,26.01,838387,26.76,27.21,26.0084,26.01,838387,0.0,1.0
2008-12-19,27.89,28.2099,27.6,27.97,433522,27.89,28.2099,27.6,27.97,433522,0.0,1.0
2008-12-22,27.17,27.54,26.86,27.21,410762,27.17,27.54,26.86,27.21,410762,0.0,1.0
2008-12-23,27.77,28.46,27.16,27.51,438765,27.77,28.46,27.16,27.51,438765,0.0,1.0
2008-12-24,27.09,28.05,27.03,28.05,163031,27.09,28.05,27.03,28.05,163031,0.0,1.0
2008-12-26,25.51,27.328,25.31,26.9001,313614,25.51,27.328,25.31,26.9001,313614,0.0,1.0
2008-12-29,25.0,25.31,24.51,24.94,737594,25.0,25.31,24.51,24.94,737594,0.0,1.0
2008-12-30,25.33,25.81,25.21,25.44,666551,25.33,25.81,25.21,25.44,666551,0.0,1.0
2008-12-31,24.87,26.56,24.52,26.12,830916,24.87,26.56,24.52,26.12,830916,0.0,1.0
2009-01-02,25.07,25.41,24.83,25.41,421738,25.07,25.41,24.83,25.41,421738,0.0,1.0
2009-01-05,26.04,26.73,25.9,26.51,552509,26.04,26.73,25.9,26.51,552509,0.0,1.0
2009-01-06,25.63,26.86,25.3,26.62,605524,25.63,26.86,25.3,26.62,605524,0.0,1.0
2009-01-07,26.95,27.23,25.91,25.95,693853,26.95,27.23,25.91,25.95,693853,0.0,1.0
2009-01-08,26.05,26.37,25.75,26.08,571009,26.05,26.37,25.75,26.08,571009,0.0,1.0
2009-01-09,26.26,26.74,25.37,26.74,619431,26.26,26.74,25.37,26.74,619431,0.0,1.0
2009-01-12,28.12,28.4,27.35,27.55,575155,28.12,28.4,27.35,27.55,575155,0.0,1.0
2009-01-13,28.02,28.18,27.48,28.08,504476,28.02,28.18,27.48,28.08,504476,0.0,1.0
2009-01-14,28.6,28.86,27.9,28.18,601143,28.6,28.86,27.9,28.18,601143,0.0,1.0
2009-01-15,28.21,29.12,28.09,28.52,632802,28.21,29.12,28.09,28.52,632802,0.0,1.0
2009-01-16,26.89,27.5,26.7724,27.2201,578786,26.89,27.5,26.7724,27.2201,578786,0.0,1.0
2009-01-20,26.0,26.48,25.52,26.11,506441,26.0,26.48,25.52,26.11,506441,0.0,1.0
2009-01-21,26.18,26.81,26.0,26.14,378540,26.18,26.81,26.0,26.14,378540,0.0,1.0
2009-01-22,26.0,26.32,25.71,26.2,426153,26.0,26.32,25.71,26.2,426153,0.0,1.0
2009-01-23,23.66,25.03,23.43,24.77,1005856,23.66,25.03,23.43,24.77,1005856,0.0,1.0
2009-01-26,23.45,23.56,22.73,23.22,775944,23.45,23.56,22.73,23.22,775944,0.0,1.0
2009-01-27,23.75,23.9376,23.49,23.74,467929,23.75,23.9376,23.49,23.74,467929,0.0,1.0
2009-01-28,24.34,24.6399,23.77,23.81,575507,24.34,24.6399,23.77,23.81,575507,0.0,1.0
2009-01-29,23.1299,24.93,23.1,24.75,815079,23.1299,24.93,23.1,24.75,815079,0.0,1.0
2009-01-30,22.15,23.02,21.998,22.48,1046625,22.15,23.02,21.998,22.48,1046625,0.0,1.0
2009-02-02,23.38,23.39,22.42,22.9,599018,23.38,23.39,22.42,22.9,599018,0.0,1.0
2009-02-03,23.45,23.9499,22.87,23.2,467658,23.45,23.9499,22.87,23.2,467658,0.0,1.0
2009-02-04,23.15,23.44,22.98,23.26,458387,23.15,23.44,22.98,23.26,458387,0.0,1.0
2009-02-05,22.62,23.0499,22.3344,22.39,604710,22.62,23.0499,22.3344,22.39,604710,0.0,1.0
2009-02-06,22.91,23.1399,22.69,23.09,359541,22.91,23.1399,22.69,23.09,359541,0.0,1.0
2009-02-09,23.56,23.9,23.4,23.52,528917,23.56,23.9,23.4,23.52,528917,0.0,1.0
2009-02-10,22.57,23.15,22.57,22.95,730841,22.57,23.15,22.57,22.95,730841,0.0,1.0
2009-02-11,21.58,22.34,21.15,22.32,1621412,21.58,22.34,21.15,22.32,1621412,0.0,1.0
2009-02-12,21.23,21.5,20.96,21.29,882500,21.23,21.5,20.96,21.29,882500,0.0,1.0
2009-02-13,21.45,21.9,21.39,21.58,493966,21.45,21.9,21.39,21.58,493966,0.0,1.0
2009-02-17,20.1,20.3399,19.89,20.19,759890,20.1,20.3399,19.89,20.19,759890,0.0,1.0
2009-02-18,19.37,20.45,19.24,20.23,1000195,19.37,20.45,19.24,20.23,1000195,0.0,1.0
2009-02-19,19.95,20.0898,19.54,19.86,874022,19.95,20.0898,19.54,19.86,874022,0.0,1.0
2009-02-20,18.99,19.21,18.37,18.81,1624163,18.99,19.21,18.37,18.81,1624163,0.0,1.0
2009-02-23,18.97,19.8446,18.74,19.54,1206205,18.97,19.8446,18.74,19.54,1206205,0.0,1.0
2009-02-24,20.42,20.62,19.05,19.1,2046400,20.42,20.62,19.05,19.1,2046400,0.0,1.0
2009-02-25,21.19,21.33,19.7,20.47,1808164,21.19,21.33,19.7,20.47,1808164,0.0,1.0
2009-02-26,21.21,21.95,21.18,21.4,1747454,21.21,21.95,21.18,21.4,1747454,0.0,1.0
2009-02-27,21.45,22.19,20.48,20.58,1511087,21.45,22.19,20.48,20.58,1511087,0.0,1.0
2009-03-02,22.23,22.34,21.02,21.06,1454203,22.23,22.34,21.02,21.06,1454203,0.0,1.0
2009-03-03,22.6699,23.1356,22.17,22.28,1136208,22.6699,23.1356,22.17,22.28,1136208,0.0,1.0
2009-03-04,23.09,23.3764,22.49,22.5,993388,23.09,23.3764,22.49,22.5,993388,0.0,1.0
2009-03-05,21.7399,23.0,21.64,22.73,1038001,21.7399,23.0,21.64,22.73,1038001,0.0,1.0
2009-03-06,21.53,21.98,21.27,21.77,901485,21.53,21.98,21.27,21.77,901485,0.0,1.0
2009-03-09,22.45,22.85,21.57,21.57,747015,22.45,22.85,21.57,21.57,747015,0.0,1.0
2009-03-10,23.5,23.79,22.8699,22.95,1095223,23.5,23.79,22.8699,22.95,1095223,0.0,1.0
2009-03-11,23.04,23.66,22.74,23.3,995926,23.04,23.66,22.74,23.3,995926,0.0,1.0
2009-03-12,22.2,22.59,21.95,22.51,755931,22.2,22.59,21.95,22.51,755931,0.0,1.0
2009-03-13,22.06,22.39,21.79,21.83,394936,22.06,22.39,21.79,21.83,394936,0.0,1.0
2009-03-16,22.28,22.66,22.23,22.5,414298,22.28,22.66,22.23,22.5,414298,0.0,1.0
2009-03-17,22.63,22.77,22.44,22.59,389370,22.63,22.77,22.44,22.59,389370,0.0,1.0
2009-03-18,21.1904,24.12,21.05,23.27,2938419,21.1904,24.12,21.05,23.27,2938419,0.0,1.0
2009-03-19,20.69,21.2699,20.5,21.04,1305610,20.69,21.2699,20.5,21.04,1305610,0.0,1.0
2009-03-20,20.9899,21.1858,20.67,21.03,540807,20.9899,21.1858,20.67,21.03,540807,0.0,1.0
2009-03-23,21.714,21.75,20.852,21.1,581645,21.714,21.75,20.852,21.1,581645,0.0,1.0
2009-03-24,22.16,22.52,21.88,22.3,548231,22.16,22.52,21.88,22.3,548231,0.0,1.0
2009-03-25,21.79,22.498,21.47,22.3,755305,21.79,22.498,21.47,22.3,755305,0.0,1.0
2009-03-26,21.8,21.8,21.4,21.41,292697,21.8,21.8,21.4,21.41,292697,0.0,1.0
2009-03-27,22.2999,22.46,22.09,22.26,370254,22.2999,22.46,22.09,22.26,370254,0.0,1.0
2009-03-30,22.56,22.766,21.9,22.67,668155,22.56,22.766,21.9,22.67,668155,0.0,1.0
2009-03-31,22.56,22.85,22.28,22.5,656908,22.56,22.85,22.28,22.5,656908,0.0,1.0
2009-04-01,22.22,22.53,22.0066,22.05,285009,22.22,22.53,22.0066,22.05,285009,0.0,1.0
2009-04-02,23.26,23.71,22.99,23.26,967248,23.26,23.71,22.99,23.26,967248,0.0,1.0
2009-04-03,23.88,23.9093,22.96,23.2,663370,23.88,23.9093,22.96,23.2,663370,0.0,1.0
2009-04-06,25.04,25.15,24.47,24.48,1052362,25.04,25.15,24.47,24.48,1052362,0.0,1.0
2009-04-07,24.34,24.59,24.17,24.52,583476,24.34,24.59,24.17,24.52,583476,0.0,1.0
2009-04-08,24.43,24.53,23.94,24.12,567719,24.43,24.53,23.94,24.12,567719,0.0,1.0
2009-04-09,24.5236,24.64,24.24,24.52,368568,24.5236,24.64,24.24,24.52,368568,0.0,1.0
2009-04-13,23.79,23.88,23.47,23.65,425736,23.79,23.88,23.47,23.65,425736,0.0,1.0
2009-04-14,23.98,24.16,23.79,23.82,407306,23.98,24.16,23.79,23.82,407306,0.0,1.0
2009-04-15,23.94,24.07,23.73,23.98,379656,23.94,24.07,23.73,23.98,379656,0.0,1.0
2009-04-16,24.7,24.84,23.98,24.02,717139,24.7,24.84,23.98,24.02,717139,0.0,1.0
2009-04-17,25.08,25.21,24.82,24.86,645441,25.08,25.21,24.82,24.86,645441,0.0,1.0
2009-04-20,24.23,24.72,24.03,24.66,772322,24.23,24.72,24.03,24.66,772322,0.0,1.0
2009-04-21,24.26,24.52,23.75,23.76,427102,24.26,24.52,23.75,23.76,427102,0.0,1.0
2009-04-22,24.0199,24.27,23.78,24.18,236631,24.0199,24.27,23.78,24.18,236631,0.0,1.0
2009-04-23,23.3,23.9,23.03,23.87,738510,23.3,23.9,23.03,23.87,738510,0.0,1.0
2009-04-24,22.85,23.28,22.78,23.12,414819,22.85,23.28,22.78,23.12,414819,0.0,1.0
2009-04-27,23.2001,23.24,22.82,23.04,245635,23.2001,23.24,22.82,23.04,245635,0.0,1.0
2009-04-28,23.79,24.15,23.75,24.01,302855,23.79,24.15,23.75,24.01,302855,0.0,1.0
2009-04-29,23.53,23.87,23.33,23.58,420852,23.53,23.87,23.33,23.58,420852,0.0,1.0
2009-04-30,24.08,24.43,23.83,24.33,365843,24.08,24.43,23.83,24.33,365843,0.0,1.0
2009-05-01,24.27,24.4,23.96,24.37,256611,24.27,24.4,23.96,24.37,256611,0.0,1.0
2009-05-04,23.3901,23.95,23.0566,23.94,418616,23.3901,23.95,23.0566,23.94,418616,0.0,1.0
2009-05-05,23.45,24.0,22.72,22.72,496793,23.45,24.0,22.72,22.72,496793,0.0,1.0
2009-05-06,22.79,23.2,22.75,22.88,260681,22.79,23.2,22.75,22.88,260681,0.0,1.0
2009-05-07,22.89,22.98,21.5,22.4,753589,22.89,22.98,21.5,22.4,753589,0.0,1.0
2009-05-08,22.63,23.15,22.54,22.7,194108,22.63,23.15,22.54,22.7,194108,0.0,1.0
2009-05-11,22.71,22.8699,22.61,22.72,184276,22.71,22.8699,22.61,22.72,184276,0.0,1.0
2009-05-12,22.16,22.61,22.13,22.36,493176,22.16,22.61,22.13,22.36,493176,0.0,1.0
2009-05-13,21.99,22.4,21.8,22.35,452357,21.99,22.4,21.8,22.35,452357,0.0,1.0
2009-05-14,22.06,22.2099,21.91,22.13,208967,22.06,22.2099,21.91,22.13,208967,0.0,1.0
2009-05-15,21.79,22.02,21.66,21.98,316680,21.79,22.02,21.66,21.98,316680,0.0,1.0
2009-05-18,22.49,22.5483,21.78,21.78,463539,22.49,22.5483,21.78,21.78,463539,0.0,1.0
2009-05-19,22.17,22.35,21.94,22.35,203053,22.17,22.35,21.94,22.35,203053,0.0,1.0
2009-05-20,21.45,21.86,21.36,21.86,573662,21.45,21.86,21.36,21.86,573662,0.0,1.0
2009-05-21,20.63,21.63,20.58,21.41,538224,20.63,21.63,20.58,21.41,538224,0.0,1.0
2009-05-22,20.45,20.61,20.3099,20.37,326127,20.45,20.61,20.3099,20.37,326127,0.0,1.0
2009-05-26,20.62,21.15,20.6,21.12,284536,20.62,21.15,20.6,21.12,284536,0.0,1.0
2009-05-27,20.82,20.95,20.34,20.63,358487,20.82,20.95,20.34,20.63,358487,0.0,1.0
2009-05-28,20.35,20.59,20.06,20.45,383755,20.35,20.59,20.06,20.45,383755,0.0,1.0
2009-05-29,19.3,19.6,19.2499,19.59,480927,19.3,19.6,19.2499,19.59,480927,0.0,1.0
2009-06-01,19.53,19.57,19.11,19.24,512127,19.53,19.57,19.11,19.24,512127,0.0,1.0
2009-06-02,19.2,19.3647,19.03,19.31,354411,19.2,19.3647,19.03,19.31,354411,0.0,1.0
2009-06-03,19.98,20.0726,19.3,19.47,793453,19.98,20.0726,19.3,19.47,793453,0.0,1.0
2009-06-04,19.28,19.74,19.2208,19.73,538908,19.28,19.74,19.2208,19.73,538908,0.0,1.0
2009-06-05,20.24,20.35,19.86,20.1,730661,20.24,20.35,19.86,20.1,730661,0.0,1.0
2009-06-08,20.31,20.7,20.28,20.5,956530,20.31,20.7,20.28,20.5,956530,0.0,1.0
2009-06-09,20.2,20.38,20.0,20.06,343080,20.2,20.38,20.0,20.06,343080,0.0,1.0
2009-06-10,20.22,20.56,19.94,19.94,441828,20.22,20.56,19.94,19.94,441828,0.0,1.0
2009-06-11,20.3,20.57,19.96,20.54,848675,20.3,20.57,19.96,20.54,848675,0.0,1.0
2009-06-12,20.9,20.98,20.68,20.82,547885,20.9,20.98,20.68,20.82,547885,0.0,1.0
2009-06-15,21.31,21.45,21.0499,21.06,661543,21.31,21.45,21.0499,21.06,661543,0.0,1.0
2009-06-16,21.05,21.2522,20.95,21.07,342132,21.05,21.2522,20.95,21.07,342132,0.0,1.0
2009-06-17,20.9099,21.36,20.84,21.19,337552,20.9099,21.36,20.84,21.19,337552,0.0,1.0
2009-06-18,21.18,21.26,20.79,20.88,264440,21.18,21.26,20.79,20.88,264440,0.0,1.0
2009-06-19,21.08,21.17,20.92,21.09,152565,21.08,21.17,20.92,21.09,152565,0.0,1.0
2009-06-22,21.59,21.75,21.54,21.6,366810,21.59,21.75,21.54,21.6,366810,0.0,1.0
2009-06-23,21.46,21.84,21.4,21.53,316889,21.46,21.84,21.4,21.53,316889,0.0,1.0
2009-06-24,21.22,21.41,20.87,20.96,469487,21.22,21.41,20.87,20.96,469487,0.0,1.0
2009-06-25,20.89,21.14,20.89,20.99,237216,20.89,21.14,20.89,20.99,237216,0.0,1.0
2009-06-26,20.87,21.04,20.64,20.68,287043,20.87,21.04,20.64,20.68,287043,0.0,1.0
2009-06-29,20.99,21.13,20.86,20.9,168179,20.99,21.13,20.86,20.9,168179,0.0,1.0
2009-06-30,21.34,21.6,21.02,21.08,313178,21.34,21.6,21.02,21.08,313178,0.0,1.0
2009-07-01,20.75,20.94,20.5,20.82,395261,20.75,20.94,20.5,20.82,395261,0.0,1.0
2009-07-02,21.29,21.39,21.18,21.25,322894,21.29,21.39,21.18,21.25,322894,0.0,1.0
2009-07-06,21.53,21.75,21.5,21.72,212407,21.53,21.75,21.5,21.72,212407,0.0,1.0
2009-07-07,21.57,21.67,21.27,21.5,237947,21.57,21.67,21.27,21.5,237947,0.0,1.0
2009-07-08,22.27,22.46,21.79,21.87,685824,22.27,22.46,21.79,21.87,685824,0.0,1.0
2009-07-09,22.12,22.2199,21.79,22.07,415744,22.12,22.2199,21.79,22.07,415744,0.0,1.0
2009-07-10,22.08,22.3,22.02,22.26,313757,22.08,22.3,22.02,22.26,313757,0.0,1.0
2009-07-13,21.77,22.33,21.57,22.18,435543,21.77,22.33,21.57,22.18,435543,0.0,1.0
2009-07-14,21.49,21.61,21.38,21.48,261693,21.49,21.61,21.38,21.48,261693,0.0,1.0
2009-07-15,20.83,20.93,20.7,20.87,434934,20.83,20.93,20.7,20.87,434934,0.0,1.0
2009-07-16,20.97,21.14,20.87,20.97,383379,20.97,21.14,20.87,20.97,383379,0.0,1.0
2009-07-17,20.97,21.0,20.8,20.86,138689,20.97,21.0,20.8,20.86,138689,0.0,1.0
2009-07-20,20.34,20.49,20.09,20.16,360880,20.34,20.49,20.09,20.16,360880,0.0,1.0
2009-07-21,20.44,20.61,20.19,20.2,243024,20.44,20.61,20.19,20.2,243024,0.0,1.0
2009-07-22,20.32,20.6,20.12,20.58,233878,20.32,20.6,20.12,20.58,233878,0.0,1.0
2009-07-23,20.36,20.4257,20.0,20.39,331289,20.36,20.4257,20.0,20.39,331289,0.0,1.0
2009-07-24,20.25,20.3299,20.16,20.28,179988,20.25,20.3299,20.16,20.28,179988,0.0,1.0
2009-07-27,20.14,20.3,20.01,20.06,143519,20.14,20.3,20.01,20.06,143519,0.0,1.0
2009-07-28,20.93,21.09,20.56,20.61,483918,20.93,21.09,20.56,20.61,483918,0.0,1.0
2009-07-29,21.344,21.49,21.06,21.13,357974,21.344,21.49,21.06,21.13,357974,0.0,1.0
2009-07-30,21.14,21.2172,20.9417,21.15,300374,21.14,21.2172,20.9417,21.15,300374,0.0,1.0
2009-07-31,20.27,21.04,20.03,21.04,518491,20.27,21.04,20.03,21.04,518491,0.0,1.0
2009-08-03,20.09,20.14,19.8,19.94,263069,20.09,20.14,19.8,19.94,263069,0.0,1.0
2009-08-04,19.68,20.03,19.49,19.96,383057,19.68,20.03,19.49,19.96,383057,0.0,1.0
2009-08-05,19.72,19.9574,19.56,19.6,383575,19.72,19.9574,19.56,19.6,383575,0.0,1.0
2009-08-06,19.78,20.08,19.5,19.55,508545,19.78,20.08,19.5,19.55,508545,0.0,1.0
2009-08-07,20.15,20.18,19.74,19.9,331704,20.15,20.18,19.74,19.9,331704,0.0,1.0
2009-08-10,20.53,20.62,20.38,20.51,242620,20.53,20.62,20.38,20.51,242620,0.0,1.0
2009-08-11,20.54,20.69,20.48,20.55,196997,20.54,20.69,20.48,20.55,196997,0.0,1.0
2009-08-12,20.48,20.65,20.26,20.65,239686,20.48,20.65,20.26,20.65,239686,0.0,1.0
2009-08-13,20.19,20.25,19.99,20.08,370766,20.19,20.25,19.99,20.08,370766,0.0,1.0
2009-08-14,20.48,20.7,20.11,20.1299,225670,20.48,20.7,20.11,20.1299,225670,0.0,1.0
2009-08-17,21.09,21.21,20.9705,21.13,274186,21.09,21.21,20.9705,21.13,274186,0.0,1.0
2009-08-18,20.94,21.02,20.842,21.01,114123,20.94,21.02,20.842,21.01,114123,0.0,1.0
2009-08-19,20.72,21.07,20.58,21.06,232195,20.72,21.07,20.58,21.06,232195,0.0,1.0
2009-08-20,20.79,20.86,20.69,20.76,117815,20.79,20.86,20.69,20.76,117815,0.0,1.0
2009-08-21,20.2,20.31,20.141,20.25,215598,20.2,20.31,20.141,20.25,215598,0.0,1.0
2009-08-24,20.89,21.02,20.1651,20.21,319321,20.89,21.02,20.1651,20.21,319321,0.0,1.0
2009-08-25,20.61,20.71,20.27,20.33,169313,20.61,20.71,20.27,20.33,169313,0.0,1.0
2009-08-26,20.54,20.8099,20.54,20.6,117039,20.54,20.8099,20.54,20.6,117039,0.0,1.0
2009-08-27,20.39,20.75,20.38,20.58,191292,20.39,20.75,20.38,20.58,191292,0.0,1.0
2009-08-28,20.16,20.1801,19.99,20.06,144195,20.16,20.1801,19.99,20.06,144195,0.0,1.0
2009-08-31,20.36,20.51,20.28,20.43,171791,20.36,20.51,20.28,20.43,171791,0.0,1.0
2009-09-01,20.08,20.47,20.06,20.32,197262,20.08,20.47,20.06,20.32,197262,0.0,1.0
2009-09-02,19.09,19.8,19.05,19.78,797964,19.09,19.8,19.05,19.78,797964,0.0,1.0
2009-09-03,18.64,19.06,18.34,18.93,691358,18.64,19.06,18.34,18.93,691358,0.0,1.0
2009-09-04,18.48,18.86,18.41,18.7,316064,18.48,18.86,18.41,18.7,316064,0.0,1.0
2009-09-08,18.56,18.58,18.02,18.04,725729,18.56,18.58,18.02,18.04,725729,0.0,1.0
2009-09-09,18.7,18.78,18.14,18.3,416948,18.7,18.78,18.14,18.3,416948,0.0,1.0
2009-09-10,18.45,18.8,18.3,18.74,244099,18.45,18.8,18.3,18.74,244099,0.0,1.0
2009-09-11,18.03,18.2,17.74,17.92,631506,18.03,18.2,17.74,17.92,631506,0.0,1.0
2009-09-14,18.34,18.44,18.14,18.22,191190,18.34,18.44,18.14,18.22,191190,0.0,1.0
2009-09-15,17.89,18.5,17.8512,18.46,238288,17.89,18.5,17.8512,18.46,238288,0.0,1.0
2009-09-16,17.45,17.6599,17.43,17.48,298689,17.45,17.6599,17.43,17.48,298689,0.0,1.0
2009-09-17,17.74,17.87,17.43,17.61,296518,17.74,17.87,17.43,17.61,296518,0.0,1.0
2009-09-18,17.99,18.02,17.53,17.53,348278,17.99,18.02,17.53,17.53,348278,0.0,1.0
2009-09-21,18.1,18.43,18.06,18.34,291241,18.1,18.43,18.06,18.34,291241,0.0,1.0
2009-09-22,17.61,17.71,17.5,17.54,239945,17.61,17.71,17.5,17.54,239945,0.0,1.0
2009-09-23,17.85,18.02,17.47,17.8,384202,17.85,18.02,17.47,17.8,384202,0.0,1.0
2009-09-24,18.55,18.689,17.6901,17.75,508413,18.55,18.689,17.6901,17.75,508413,0.0,1.0
2009-09-25,18.73,18.86,18.55,18.75,451187,18.73,18.86,18.55,18.75,451187,0.0,1.0
2009-09-28,18.738,18.74,18.41,18.66,191047,18.738,18.74,18.41,18.66,191047,0.0,1.0
2009-09-29,18.59,18.77,18.44,18.69,221471,18.59,18.77,18.44,18.69,221471,0.0,1.0
2009-09-30,17.98,18.51,17.87,18.22,274631,17.98,18.51,17.87,18.22,274631,0.0,1.0
2009-10-01,18.3082,18.319,17.96,18.0,260204,18.3082,18.319,17.96,18.0,260204,0.0,1.0
2009-10-02,18.17,18.38,17.96,18.35,307909,18.17,18.38,17.96,18.35,307909,0.0,1.0
2009-10-05,17.63,18.15,17.59,18.12,323368,17.63,18.15,17.59,18.12,323368,0.0,1.0
2009-10-06,16.71,17.1,16.65,17.07,752765,16.71,17.1,16.65,17.07,752765,0.0,1.0
2009-10-07,16.7,16.879,16.63,16.69,417180,16.7,16.879,16.63,16.69,417180,0.0,1.0
2009-10-08,16.24,16.71,16.05,16.58,636997,16.24,16.71,16.05,16.58,636997,0.0,1.0
2009-10-09,16.52,16.67,16.35,16.39,459460,16.52,16.67,16.35,16.39,459460,0.0,1.0
2009-10-12,16.26,16.34,16.12,16.34,225569,16.26,16.34,16.12,16.34,225569,0.0,1.0
2009-10-13,15.99,16.27,15.912,16.15,481191,15.99,16.27,15.912,16.15,481191,0.0,1.0
2009-10-14,16.04,16.1695,15.83,15.98,434613,16.04,16.1695,15.83,15.98,434613,0.0,1.0
2009-10-15,16.501,16.598,16.11,16.38,461994,16.501,16.598,16.11,16.38,461994,0.0,1.0
2009-10-16,16.4,16.62,16.2134,16.58,473230,16.4,16.62,16.2134,16.58,473230,0.0,1.0
2009-10-19,16.02,16.5374,16.0,16.4,426077,16.02,16.5374,16.0,16.4,426077,0.0,1.0
2009-10-20,16.3,16.38,15.95,16.0,252189,16.3,16.38,15.95,16.0,252189,0.0,1.0
2009-10-21,16.19,16.36,15.921,16.34,503771,16.19,16.36,15.921,16.34,503771,0.0,1.0
2009-10-22,16.14,16.41,16.063,16.3,259590,16.14,16.41,16.063,16.3,259590,0.0,1.0
2009-10-23,16.27,16.459,15.89,15.93,379505,16.27,16.459,15.89,15.93,379505,0.0,1.0
2009-10-26,16.88,16.9,16.11,16.28,538026,16.88,16.9,16.11,16.28,538026,0.0,1.0
2009-10-27,16.88,17.1098,16.79,16.88,394924,16.88,17.1098,16.79,16.88,394924,0.0,1.0
2009-10-28,17.27,17.31,16.84,17.0,447075,17.27,17.31,16.84,17.0,447075,0.0,1.0
2009-10-29,16.59,16.99,16.55,16.95,503419,16.59,16.99,16.55,16.95,503419,0.0,1.0
2009-10-30,16.65,17.0,16.6,16.72,400784,16.65,17.0,16.6,16.72,400784,0.0,1.0
2009-11-02,16.1701,16.4,15.95,16.3,495738,16.1701,16.4,15.95,16.3,495738,0.0,1.0
2009-11-03,15.33,16.27,15.27,16.27,816246,15.33,16.27,15.27,16.27,816246,0.0,1.0
2009-11-04,15.12,15.35,14.95,15.11,971574,15.12,15.35,14.95,15.11,971574,0.0,1.0
2009-11-05,15.19,15.3,15.1022,15.25,427931,15.19,15.3,15.1022,15.25,427931,0.0,1.0
2009-11-06,15.03,15.14,14.83,15.11,541400,15.03,15.14,14.83,15.11,541400,0.0,1.0
2009-11-09,14.75,14.87,14.6,14.65,651954,14.75,14.87,14.6,14.65,651954,0.0,1.0
2009-11-10,14.72,14.93,14.561,14.81,499621,14.72,14.93,14.561,14.81,499621,0.0,1.0
2009-11-11,14.3,14.5,14.27,14.36,650861,14.3,14.5,14.27,14.36,650861,0.0,1.0
2009-11-12,14.78,14.82,14.33,14.48,1235993,14.78,14.82,14.33,14.48,1235993,0.0,1.0
2009-11-13,14.28,14.81,14.27,14.75,713420,14.28,14.81,14.27,14.75,713420,0.0,1.0
2009-11-16,13.67,13.98,13.4698,13.98,1055754,13.67,13.98,13.4698,13.98,1055754,0.0,1.0
2009-11-17,13.54,13.89,13.5306,13.84,642153,13.54,13.89,13.5306,13.84,642153,0.0,1.0
2009-11-18,13.43,13.58,13.15,13.31,1036831,13.43,13.58,13.15,13.31,1036831,0.0,1.0
2009-11-19,13.43,13.9,13.4,13.59,721243,13.43,13.9,13.4,13.59,721243,0.0,1.0
2009-11-20,13.21,13.676,13.21,13.63,651359,13.21,13.676,13.21,13.63,651359,0.0,1.0
2009-11-23,12.76,12.86,12.49,12.67,1271974,12.76,12.86,12.49,12.67,1271974,0.0,1.0
2009-11-24,12.64,12.87,12.6,12.65,1063392,12.64,12.87,12.6,12.65,1063392,0.0,1.0
2009-11-25,11.99,12.37,11.93,12.33,1503315,11.99,12.37,11.93,12.33,1503315,0.0,1.0
2009-11-27,12.49,13.16,12.26,13.15,1852619,12.49,13.16,12.26,13.15,1852619,0.0,1.0
2009-11-30,12.3,12.76,12.2399,12.69,821782,12.3,12.76,12.2399,12.69,821782,0.0,1.0
2009-12-01,11.9201,12.07,11.83,11.97,992534,11.9201,12.07,11.83,11.97,992534,0.0,1.0
2009-12-02,11.58,11.76,11.54,11.67,1652928,11.58,11.76,11.54,11.67,1652928,0.0,1.0
2009-12-03,11.59,11.8,11.49,11.71,1897583,11.59,11.8,11.49,11.71,1897583,0.0,1.0
2009-12-04,12.7,12.9699,11.95,12.0,3711611,12.7,12.9699,11.95,12.0,3711611,0.0,1.0
2009-12-07,12.8,13.18,12.6,13.17,2505800,12.8,13.18,12.6,13.17,2505800,0.0,1.0
2009-12-08,13.3,13.45,12.84,12.92,2101917,13.3,13.45,12.84,12.92,2101917,0.0,1.0
2009-12-09,13.3181,13.63,12.97,13.17,2089309,13.3181,13.63,12.97,13.17,2089309,0.0,1.0
2009-12-10,13.29,13.4799,13.27,13.33,567047,13.29,13.4799,13.27,13.33,567047,0.0,1.0
2009-12-11,13.6,13.74,13.32,13.34,1304779,13.6,13.74,13.32,13.34,1304779,0.0,1.0
2009-12-14,13.42,13.57,13.37,13.46,621502,13.42,13.57,13.37,13.46,621502,0.0,1.0
2009-12-15,13.42,13.6082,13.35,13.47,560942,13.42,13.6082,13.35,13.47,560942,0.0,1.0
2009-12-16,13.13,13.33,13.07,13.32,849626,13.13,13.33,13.07,13.32,849626,0.0,1.0
2009-12-17,14.02,14.05,13.5,13.6,1127602,14.02,14.05,13.5,13.6,1127602,0.0,1.0
2009-12-18,13.68,14.02,13.59,13.92,687594,13.68,14.02,13.59,13.92,687594,0.0,1.0
2009-12-21,14.11,14.14,13.62,13.67,590129,14.11,14.14,13.62,13.67,590129,0.0,1.0
2009-12-22,14.3,14.46,14.11,14.14,618363,14.3,14.46,14.11,14.14,618363,0.0,1.0
2009-12-23,14.22,14.25,14.02,14.2,473088,14.22,14.25,14.02,14.2,473088,0.0,1.0
2009-12-24,13.81,13.9419,13.81,13.91,344978,13.81,13.9419,13.81,13.91,344978,0.0,1.0
2009-12-28,13.76,13.91,13.72,13.74,371590,13.76,13.91,13.72,13.74,371590,0.0,1.0
2009-12-29,14.0,14.0,13.79,13.79,405894,14.0,14.0,13.79,13.79,405894,0.0,1.0
2009-12-30,14.13,14.22,14.02,14.2,223451,14.13,14.22,14.02,14.2,223451,0.0,1.0
2009-12-31,14.02,14.06,13.863,13.87,245839,14.02,14.06,13.863,13.87,245839,0.0,1.0
2010-01-04,13.38,13.51,13.3,13.38,584592,13.38,13.51,13.3,13.38,584592,0.0,1.0
2010-01-05,13.4,13.53,13.24,13.35,546883,13.4,13.53,13.24,13.35,546883,0.0,1.0
2010-01-06,12.92,13.22,12.88,13.15,804247,12.92,13.22,12.88,13.15,804247,0.0,1.0
2010-01-07,13.122,13.17,13.01,13.05,328729,13.122,13.17,13.01,13.05,328729,0.0,1.0
2010-01-08,12.99,13.2509,12.92,12.97,399648,12.99,13.2509,12.92,12.97,399648,0.0,1.0
2010-01-11,12.62,12.68,12.42,12.5,485655,12.62,12.68,12.42,12.5,485655,0.0,1.0
2010-01-12,13.221,13.31,12.5501,12.72,601970,13.221,13.31,12.5501,12.72,601970,0.0,1.0
2010-01-13,12.97,13.48,12.95,13.12,507195,12.97,13.48,12.95,13.12,507195,0.0,1.0
2010-01-14,12.82,13.15,12.75,12.97,381018,12.82,13.15,12.75,12.97,381018,0.0,1.0
2010-01-15,13.124,13.25,13.02,13.03,593970,13.124,13.25,13.02,13.03,593970,0.0,1.0
2010-01-19,12.94,13.14,12.9101,13.13,241377,12.94,13.14,12.9101,13.13,241377,0.0,1.0
2010-01-20,13.65,13.7699,13.3562,13.38,790586,13.65,13.7699,13.3562,13.38,790586,0.0,1.0
2010-01-21,14.05,14.24,13.69,13.77,1217800,14.05,14.24,13.69,13.77,1217800,0.0,1.0
2010-01-22,14.108,14.4,13.96,14.17,829179,14.108,14.4,13.96,14.17,829179,0.0,1.0
2010-01-25,14.01,14.12,13.95,14.02,349036,14.01,14.12,13.95,14.02,349036,0.0,1.0
2010-01-26,14.0199,14.22,13.89,14.2,379071,14.0199,14.22,13.89,14.2,379071,0.0,1.0
2010-01-27,14.2799,14.37,13.95,14.03,908465,14.2799,14.37,13.95,14.03,908465,0.0,1.0
2010-01-28,14.27,14.62,14.08,14.12,953475,14.27,14.62,14.08,14.12,953475,0.0,1.0
2010-01-29,14.42,14.59,14.3374,14.46,617495,14.42,14.59,14.3374,14.46,617495,0.0,1.0
2010-02-01,13.751,14.3,13.62,14.25,941803,13.751,14.3,13.62,14.25,941803,0.0,1.0
2010-02-02,13.57,13.6999,13.43,13.54,430017,13.57,13.6999,13.43,13.54,430017,0.0,1.0
2010-02-03,13.69,13.75,13.45,13.57,436089,13.69,13.75,13.45,13.57,436089,0.0,1.0
2010-02-04,14.87,15.02,14.18,14.21,1450047,14.87,15.02,14.18,14.21,1450047,0.0,1.0
2010-02-05,14.79,15.42,14.77,15.03,1639298,14.79,15.42,14.77,15.03,1639298,0.0,1.0
2010-02-08,14.94,14.955,14.65,14.84,465639,14.94,14.955,14.65,14.84,465639,0.0,1.0
2010-02-09,14.55,14.71,14.3899,14.64,515417,14.55,14.71,14.3899,14.64,515417,0.0,1.0
2010-02-10,14.65,14.916,14.55,14.67,535066,14.65,14.916,14.55,14.67,535066,0.0,1.0
2010-02-11,14.08,14.61,13.98,14.51,1295034,14.08,14.61,13.98,14.51,1295034,0.0,1.0
2010-02-12,14.13,14.52,14.12,14.4,777237,14.13,14.52,14.12,14.4,777237,0.0,1.0
2010-02-16,13.45,13.56,13.3699,13.45,926511,13.45,13.56,13.3699,13.45,926511,0.0,1.0
2010-02-17,13.54,13.62,13.3101,13.4,479380,13.54,13.62,13.3101,13.4,479380,0.0,1.0
2010-02-18,13.32,13.54,13.3,13.44,464238,13.32,13.54,13.3,13.44,464238,0.0,1.0
2010-02-19,13.48,13.6499,13.22,13.5,480234,13.48,13.6499,13.22,13.5,480234,0.0,1.0
2010-02-22,13.58,13.68,13.3433,13.37,363279,13.58,13.68,13.3433,13.37,363279,0.0,1.0
2010-02-23,13.8956,13.9499,13.6204,13.66,962658,13.8956,13.9499,13.6204,13.66,962658,0.0,1.0
2010-02-24,14.0399,14.1,13.81,14.06,500294,14.0399,14.1,13.81,14.06,500294,0.0,1.0
2010-02-25,13.77,14.22,13.68,14.22,802003,13.77,14.22,13.68,14.22,802003,0.0,1.0
2010-02-26,13.488,13.73,13.43,13.61,484482,13.488,13.73,13.43,13.61,484482,0.0,1.0
2010-03-01,13.46,13.59,13.3699,13.47,252139,13.46,13.59,13.3699,13.47,252139,0.0,1.0
2010-03-02,13.07,13.35,12.97,13.35,510840,13.07,13.35,12.97,13.35,510840,0.0,1.0
2010-03-03,12.92,13.03,12.78,12.96,728897,12.92,13.03,12.78,12.96,728897,0.0,1.0
2010-03-04,13.1,13.25,12.99,13.01,316203,13.1,13.25,12.99,13.01,316203,0.0,1.0
2010-03-05,13.12,13.12,12.9,13.03,258147,13.12,13.12,12.9,13.03,258147,0.0,1.0
2010-03-08,13.36,13.42,13.0,13.03,416914,13.36,13.42,13.0,13.03,416914,0.0,1.0
2010-03-09,13.39,13.56,13.3,13.56,383718,13.39,13.56,13.3,13.56,383718,0.0,1.0
2010-03-10,13.7,13.8,13.23,13.33,529744,13.7,13.8,13.23,13.33,529744,0.0,1.0
2010-03-11,13.67,13.86,13.65,13.73,352991,13.67,13.86,13.65,13.73,352991,0.0,1.0
2010-03-12,13.821,13.94,13.62,13.67,269393,13.821,13.94,13.62,13.67,269393,0.0,1.0
2010-03-15,13.74,13.87,13.67,13.8,200790,13.74,13.87,13.67,13.8,200790,0.0,1.0
2010-03-16,13.25,13.3999,13.2,13.32,458624,13.25,13.3999,13.2,13.32,458624,0.0,1.0
2010-03-17,13.44,13.4467,13.22,13.3,194889,13.44,13.4467,13.22,13.3,194889,0.0,1.0
2010-03-18,13.26,13.44,13.18,13.32,651555,13.26,13.44,13.18,13.32,651555,0.0,1.0
2010-03-19,13.74,13.86,13.2701,13.28,485256,13.74,13.86,13.2701,13.28,485256,0.0,1.0
2010-03-22,13.88,14.08,13.82,13.99,392787,13.88,14.08,13.82,13.99,392787,0.0,1.0
2010-03-23,13.77,13.99,13.71,13.96,205985,13.77,13.99,13.71,13.96,205985,0.0,1.0
2010-03-24,14.24,14.26,14.05,14.1,500449,14.24,14.26,14.05,14.1,500449,0.0,1.0
2010-03-25,14.14,14.2,14.0,14.08,591449,14.14,14.2,14.0,14.08,591449,0.0,1.0
2010-03-26,13.69,14.0901,13.65,14.02,501972,13.69,14.0901,13.65,14.02,501972,0.0,1.0
2010-03-29,13.63,13.72,13.54,13.6,202271,13.63,13.72,13.54,13.6,202271,0.0,1.0
2010-03-30,13.82,13.85,13.67,13.68,114926,13.82,13.85,13.67,13.68,114926,0.0,1.0
2010-03-31,13.61,13.62,13.45,13.48,272057,13.61,13.62,13.45,13.48,272057,0.0,1.0
2010-04-01,13.26,13.35,13.22,13.33,846111,13.26,13.35,13.22,13.33,846111,0.0,1.0
2010-04-05,13.12,13.25,13.08,13.18,394824,13.12,13.25,13.08,13.18,394824,0.0,1.0
2010-04-06,13.08,13.1199,12.95,13.08,356362,13.08,13.1199,12.95,13.08,356362,0.0,1.0
2010-04-07,12.7119,12.89,12.6,12.89,613130,12.7119,12.89,12.6,12.89,613130,0.0,1.0
2010-04-08,12.68,12.75,12.59,12.72,214549,12.68,12.75,12.59,12.72,214549,0.0,1.0
2010-04-09,12.43,12.65,12.32,12.55,413802,12.43,12.65,12.32,12.55,413802,0.0,1.0
2010-04-12,12.58,12.59,12.3,12.41,359101,12.58,12.59,12.3,12.41,359101,0.0,1.0
2010-04-13,12.67,12.81,12.55,12.56,609442,12.67,12.81,12.55,12.56,609442,0.0,1.0
2010-04-14,12.56,12.63,12.42,12.51,265764,12.56,12.63,12.42,12.51,265764,0.0,1.0
2010-04-15,12.41,12.6101,12.4,12.6,171481,12.41,12.6101,12.4,12.6,171481,0.0,1.0
2010-04-16,13.03,13.18,12.56,12.72,832277,13.03,13.18,12.56,12.72,832277,0.0,1.0
2010-04-19,13.04,13.1695,13.0,13.12,364959,13.04,13.1695,13.0,13.12,364959,0.0,1.0
2010-04-20,12.96,12.99,12.78,12.89,209674,12.96,12.99,12.78,12.89,209674,0.0,1.0
2010-04-21,12.76,12.95,12.6701,12.89,163758,12.76,12.95,12.6701,12.89,163758,0.0,1.0
2010-04-22,12.88,13.14,12.83,12.88,193105,12.88,13.14,12.83,12.88,193105,0.0,1.0
2010-04-23,12.55,13.03,12.5,13.01,252267,12.55,13.03,12.5,13.01,252267,0.0,1.0
2010-04-26,12.65,12.67,12.54,12.61,210755,12.65,12.67,12.54,12.61,210755,0.0,1.0
2010-04-27,12.1701,12.7334,12.14,12.72,436177,12.1701,12.7334,12.14,12.72,436177,0.0,1.0
2010-04-28,12.25,12.42,12.081,12.34,334968,12.25,12.42,12.081,12.34,334968,0.0,1.0
2010-04-29,12.25,12.38,12.2,12.38,124312,12.25,12.38,12.2,12.38,124312,0.0,1.0
2010-04-30,11.98,12.03,11.91,12.0,158858,11.98,12.03,11.91,12.0,158858,0.0,1.0
2010-05-03,11.9,11.9499,11.7901,11.88,217009,11.9,11.9499,11.7901,11.88,217009,0.0,1.0
2010-05-04,12.08,12.22,11.752,11.78,412332,12.08,12.22,11.752,11.78,412332,0.0,1.0
2010-05-05,12.04,12.4,12.0,12.37,467358,12.04,12.4,12.0,12.37,467358,0.0,1.0
2010-05-06,11.35,11.94,11.31,11.94,1193756,11.35,11.94,11.31,11.94,1193756,0.0,1.0
2010-05-07,11.36,11.67,11.25,11.54,431304,11.36,11.67,11.25,11.54,431304,0.0,1.0
2010-05-10,11.51,11.67,11.45,11.53,347254,11.51,11.67,11.45,11.53,347254,0.0,1.0
2010-05-11,10.89,11.22,10.84,11.11,1115740,10.89,11.22,10.84,11.11,1115740,0.0,1.0
2010-05-12,10.74,10.85,10.5501,10.76,1104346,10.74,10.85,10.5501,10.76,1104346,0.0,1.0
2010-05-13,10.88,10.99,10.67,10.76,810807,10.88,10.99,10.67,10.76,810807,0.0,1.0
2010-05-14,10.92,11.18,10.59,10.63,1329462,10.92,11.18,10.59,10.63,1329462,0.0,1.0
2010-05-17,11.14,11.161,10.78,10.91,917731,11.14,11.161,10.78,10.91,917731,0.0,1.0
2010-05-18,11.14,11.33,10.94,11.24,1224087,11.14,11.33,10.94,11.24,1224087,0.0,1.0
2010-05-19,11.71,11.81,11.35,11.39,1413201,11.71,11.81,11.35,11.39,1413201,0.0,1.0
2010-05-20,11.86,12.0,11.64,11.85,1062178,11.86,12.0,11.64,11.85,1062178,0.0,1.0
2010-05-21,12.0,12.1399,11.78,12.05,796694,12.0,12.1399,11.78,12.05,796694,0.0,1.0
2010-05-24,11.66,11.82,11.59,11.75,831970,11.66,11.82,11.59,11.75,831970,0.0,1.0
2010-05-25,11.54,11.6626,11.52,11.58,515893,11.54,11.6626,11.52,11.58,515893,0.0,1.0
2010-05-26,11.32,11.33,11.18,11.3,529027,11.32,11.33,11.18,11.3,529027,0.0,1.0
2010-05-27,11.26,11.39,11.2,11.39,333581,11.26,11.39,11.2,11.39,333581,0.0,1.0
2010-05-28,11.21,11.5,11.21,11.31,395448,11.21,11.5,11.21,11.31,395448,0.0,1.0
2010-06-01,11.03,11.09,10.97,11.06,392988,11.03,11.09,10.97,11.06,392988,0.0,1.0
2010-06-02,11.06,11.24,11.05,11.15,228161,11.06,11.24,11.05,11.15,228161,0.0,1.0
2010-06-03,11.4,11.5,11.15,11.19,334160,11.4,11.5,11.15,11.19,334160,0.0,1.0
2010-06-04,11.16,11.57,11.14,11.43,507375,11.16,11.57,11.14,11.43,507375,0.0,1.0
2010-06-07,10.75,11.28,10.68,11.28,609029,10.75,11.28,10.68,11.28,609029,0.0,1.0
2010-06-08,10.84,10.89,10.55,10.7,640422,10.84,10.89,10.55,10.7,640422,0.0,1.0
2010-06-09,10.88,11.1099,10.83,10.94,584150,10.88,11.1099,10.83,10.94,584150,0.0,1.0
2010-06-10,11.2,11.23,11.0,11.15,415971,11.2,11.23,11.0,11.15,415971,0.0,1.0
2010-06-11,11.0,11.1499,10.94,11.06,262182,11.0,11.1499,10.94,11.06,262182,0.0,1.0
2010-06-14,11.08,11.21,10.97,11.08,315207,11.08,11.21,10.97,11.08,315207,0.0,1.0
2010-06-15,10.82,11.11,10.82,11.06,532341,10.82,11.11,10.82,11.06,532341,0.0,1.0
2010-06-16,10.94,11.0,10.87,10.9,219050,10.94,11.0,10.87,10.9,219050,0.0,1.0
2010-06-17,10.68,10.74,10.57,10.73,458562,10.68,10.74,10.57,10.73,458562,0.0,1.0
2010-06-18,10.48,10.5,10.36,10.46,1244014,10.48,10.5,10.36,10.46,1244014,0.0,1.0
2010-06-21,10.94,10.96,10.43,10.43,732643,10.94,10.96,10.43,10.43,732643,0.0,1.0
2010-06-22,10.75,10.86,10.72,10.82,324282,10.75,10.86,10.72,10.82,324282,0.0,1.0
2010-06-23,10.83,11.08,10.82,10.87,658135,10.83,11.08,10.82,10.87,658135,0.0,1.0
2010-06-24,10.77,10.9,10.61,10.9,390761,10.77,10.9,10.61,10.9,390761,0.0,1.0
2010-06-25,10.515,10.57,10.44,10.53,378507,10.515,10.57,10.44,10.53,378507,0.0,1.0
2010-06-28,10.81,10.877,10.35,10.52,930117,10.81,10.877,10.35,10.52,930117,0.0,1.0
2010-06-29,10.8,11.03,10.68,10.85,1689705,10.8,11.03,10.68,10.85,1689705,0.0,1.0
2010-06-30,10.7,10.86,10.62,10.84,912993,10.7,10.86,10.62,10.84,912993,0.0,1.0
2010-07-01,11.526,11.526,10.8,10.85,2317528,11.526,11.526,10.8,10.85,2317528,0.0,1.0
2010-07-02,11.26,11.46,11.26,11.31,1085014,11.26,11.46,11.26,11.31,1085014,0.0,1.0
2010-07-06,11.605,11.66,11.4,11.41,1017792,11.605,11.66,11.4,11.41,1017792,0.0,1.0
2010-07-07,11.39,11.62,11.38,11.59,770184,11.39,11.62,11.38,11.59,770184,0.0,1.0
2010-07-08,11.49,11.69,11.45,11.48,1442580,11.49,11.69,11.45,11.48,1442580,0.0,1.0
2010-07-09,11.28,11.34,11.21,11.32,661985,11.28,11.34,11.21,11.32,661985,0.0,1.0
2010-07-12,11.47,11.53,11.3199,11.39,507742,11.47,11.53,11.3199,11.39,507742,0.0,1.0
2010-07-13,11.29,11.29,11.16,11.17,462529,11.29,11.29,11.16,11.17,462529,0.0,1.0
2010-07-14,11.31,11.43,11.15,11.32,422753,11.31,11.43,11.15,11.32,422753,0.0,1.0
2010-07-15,11.33,11.41,11.2301,11.26,373096,11.33,11.41,11.2301,11.26,373096,0.0,1.0
2010-07-16,11.6,11.72,11.57,11.6,778528,11.6,11.72,11.57,11.6,778528,0.0,1.0
2010-07-19,11.74,11.86,11.74,11.8,661691,11.74,11.86,11.74,11.8,661691,0.0,1.0
2010-07-20,11.6,11.809,11.57,11.76,484962,11.6,11.809,11.57,11.76,484962,0.0,1.0
2010-07-21,11.735,11.77,11.53,11.56,464896,11.735,11.77,11.53,11.56,464896,0.0,1.0
2010-07-22,11.57,11.74,11.42,11.74,422039,11.57,11.74,11.42,11.74,422039,0.0,1.0
2010-07-23,11.69,11.74,11.45,11.5,674047,11.69,11.74,11.45,11.5,674047,0.0,1.0
2010-07-26,11.78,11.83,11.62,11.63,854759,11.78,11.83,11.62,11.63,854759,0.0,1.0
2010-07-27,12.15,12.22,11.89,11.97,1102410,12.15,12.22,11.89,11.97,1102410,0.0,1.0
2010-07-28,12.11,12.23,12.09,12.18,470723,12.11,12.23,12.09,12.18,470723,0.0,1.0
2010-07-29,12.01,12.189,12.0,12.14,718597,12.01,12.189,12.0,12.14,718597,0.0,1.0
2010-07-30,11.8,12.05,11.76,12.0,694823,11.8,12.05,11.76,12.0,694823,0.0,1.0
2010-08-02,11.79,11.86,11.62,11.69,579630,11.79,11.86,11.62,11.69,579630,0.0,1.0
2010-08-03,11.71,11.74,11.61,11.71,319459,11.71,11.74,11.61,11.71,319459,0.0,1.0
2010-08-04,11.55,11.57,11.36,11.4,551115,11.55,11.57,11.36,11.4,551115,0.0,1.0
2010-08-05,11.51,11.639,11.47,11.49,268106,11.51,11.639,11.47,11.49,268106,0.0,1.0
2010-08-06,11.3336,11.38,11.2,11.31,844045,11.3336,11.38,11.2,11.31,844045,0.0,1.0
2010-08-09,11.405,11.45,11.32,11.33,360399,11.405,11.45,11.32,11.33,360399,0.0,1.0
2010-08-10,11.335,11.6199,11.28,11.59,510198,11.335,11.6199,11.28,11.59,510198,0.0,1.0
2010-08-11,11.44,11.59,11.3,11.34,487228,11.44,11.59,11.3,11.34,487228,0.0,1.0
2010-08-12,11.13,11.1967,11.12,11.18,545874,11.13,11.1967,11.12,11.18,545874,0.0,1.0
2010-08-13,11.12,11.22,11.11,11.13,232057,11.12,11.22,11.11,11.13,232057,0.0,1.0
2010-08-16,10.93,10.99,10.92,10.96,311608,10.93,10.99,10.92,10.96,311608,0.0,1.0
2010-08-17,10.94,10.97,10.9,10.93,428029,10.94,10.97,10.9,10.93,428029,0.0,1.0
2010-08-18,10.83,11.08,10.78,11.03,488155,10.83,11.08,10.78,11.03,488155,0.0,1.0
2010-08-19,10.82,10.86,10.67,10.76,639154,10.82,10.86,10.67,10.76,639154,0.0,1.0
2010-08-20,10.88,10.99,10.86,10.9,472545,10.88,10.99,10.86,10.9,472545,0.0,1.0
2010-08-23,10.91,11.0,10.87,10.91,415500,10.91,11.0,10.87,10.91,415500,0.0,1.0
2010-08-24,10.79,11.15,10.71,11.14,604224,10.79,11.15,10.71,11.14,604224,0.0,1.0
2010-08-25,10.62,10.73,10.6,10.64,411805,10.62,10.73,10.6,10.64,411805,0.0,1.0
2010-08-26,10.68,10.76,10.64,10.67,431614,10.68,10.76,10.64,10.67,431614,0.0,1.0
2010-08-27,10.67,10.79,10.59,10.65,380560,10.67,10.79,10.59,10.65,380560,0.0,1.0
2010-08-30,10.69,10.77,10.67,10.7,190467,10.69,10.77,10.67,10.7,190467,0.0,1.0
2010-08-31,10.45,10.58,10.43,10.52,604627,10.45,10.58,10.43,10.52,604627,0.0,1.0
2010-09-01,10.54,10.56,10.43,10.46,360619,10.54,10.56,10.43,10.46,360619,0.0,1.0
2010-09-02,10.43,10.5,10.39,10.42,298709,10.43,10.5,10.39,10.42,298709,0.0,1.0
2010-09-03,10.51,10.618,10.4478,10.6,394921,10.51,10.618,10.4478,10.6,394921,0.0,1.0
2010-09-07,10.3601,10.4,10.31,10.37,469391,10.3601,10.4,10.31,10.37,469391,0.0,1.0
2010-09-08,10.37,10.4,10.25,10.35,454919,10.37,10.4,10.25,10.35,454919,0.0,1.0
2010-09-09,10.57,10.59,10.34,10.43,992948,10.57,10.59,10.34,10.43,992948,0.0,1.0
2010-09-10,10.53,10.6,10.44,10.6,451092,10.53,10.6,10.44,10.6,451092,0.0,1.0
2010-09-13,10.54,10.59,10.47,10.58,249250,10.54,10.59,10.47,10.58,249250,0.0,1.0
2010-09-14,10.14,10.34,10.03,10.34,1714135,10.14,10.34,10.03,10.34,1714135,0.0,1.0
2010-09-15,10.14,10.24,10.09,10.13,558271,10.14,10.24,10.09,10.13,558271,0.0,1.0
2010-09-16,10.02,10.1,10.0,10.04,587708,10.02,10.1,10.0,10.04,587708,0.0,1.0
2010-09-17,10.06,10.09,9.96,9.98,738996,10.06,10.09,9.96,9.98,738996,0.0,1.0
2010-09-20,10.0,10.01,9.9,9.97,487719,10.0,10.01,9.9,9.97,487719,0.0,1.0
2010-09-21,9.82,10.12,9.78,10.02,1166798,9.82,10.12,9.78,10.02,1166798,0.0,1.0
2010-09-22,9.77,9.85,9.7,9.7,583271,9.77,9.85,9.7,9.7,583271,0.0,1.0
2010-09-23,9.76,9.83,9.68,9.76,388929,9.76,9.83,9.68,9.76,388929,0.0,1.0
2010-09-24,9.69,9.75,9.63,9.65,553796,9.69,9.75,9.63,9.65,553796,0.0,1.0
2010-09-27,9.67,9.71,9.65,9.65,462105,9.67,9.71,9.65,9.65,462105,0.0,1.0
2010-09-28,9.47,9.78,9.45,9.73,1381023,9.47,9.78,9.45,9.73,1381023,0.0,1.0
2010-09-29,9.45,9.53,9.41,9.45,480342,9.45,9.53,9.41,9.45,480342,0.0,1.0
2010-09-30,9.49,9.689,9.4101,9.44,1125602,9.49,9.689,9.4101,9.44,1125602,0.0,1.0
2010-10-01,9.34,9.3911,9.3,9.37,581897,9.34,9.3911,9.3,9.37,581897,0.0,1.0
2010-10-04,9.39,9.42,9.36,9.39,640264,9.39,9.42,9.36,9.39,640264,0.0,1.0
2010-10-05,9.02,9.18,9.0,9.15,1303497,9.02,9.18,9.0,9.15,1303497,0.0,1.0
2010-10-06,8.9,8.98,8.8904,8.96,909718,8.9,8.98,8.8904,8.96,909718,0.0,1.0
2010-10-07,9.13,9.25,8.77,8.79,3338854,9.13,9.25,8.77,8.79,3338854,0.0,1.0
2010-10-08,8.93,9.11,8.88,9.06,1435105,8.93,9.11,8.88,9.06,1435105,0.0,1.0
2010-10-11,8.82,9.02,8.82,8.97,1394483,8.82,9.02,8.82,8.97,1394483,0.0,1.0
2010-10-12,8.89,8.96,8.85,8.87,1128266,8.89,8.96,8.85,8.87,1128266,0.0,1.0
2010-10-13,8.57,8.78,8.53,8.77,2036236,8.57,8.78,8.53,8.77,2036236,0.0,1.0
2010-10-14,8.47,8.6,8.44,8.57,1448013,8.47,8.6,8.44,8.57,1448013,0.0,1.0
2010-10-15,8.63,8.71,8.51,8.55,1646656,8.63,8.71,8.51,8.55,1646656,0.0,1.0
2010-10-18,8.52,8.7,8.52,8.66,745808,8.52,8.7,8.52,8.66,745808,0.0,1.0
2010-10-19,9.14,9.2,8.93,9.09,1819127,9.14,9.2,8.93,9.09,1819127,0.0,1.0
2010-10-20,8.95,9.13,8.9238,9.13,925887,8.95,9.13,8.9238,9.13,925887,0.0,1.0
2010-10-21,9.26,9.36,8.932,9.0,1937930,9.26,9.36,8.932,9.0,1937930,0.0,1.0
2010-10-22,9.22,9.32,9.2,9.25,1021908,9.22,9.32,9.2,9.25,1021908,0.0,1.0
2010-10-25,9.03,9.1305,8.97,8.99,786421,9.03,9.1305,8.97,8.99,786421,0.0,1.0
2010-10-26,9.045,9.21,9.0,9.17,849724,9.045,9.21,9.0,9.17,849724,0.0,1.0
2010-10-27,9.26,9.3401,9.17,9.19,872221,9.26,9.3401,9.17,9.19,872221,0.0,1.0
2010-10-28,8.9869,9.2,8.95,9.11,792001,8.9869,9.2,8.95,9.11,792001,0.0,1.0
2010-10-29,8.77,9.01,8.74,8.94,1362407,8.77,9.01,8.74,8.94,1362407,0.0,1.0
2010-11-01,8.88,8.9,8.72,8.76,578730,8.88,8.9,8.72,8.76,578730,0.0,1.0
2010-11-02,8.8,8.88,8.78,8.82,461797,8.8,8.88,8.78,8.82,461797,0.0,1.0
2010-11-03,8.9,9.1998,8.7999,8.83,1753807,8.9,9.1998,8.7999,8.83,1753807,0.0,1.0
2010-11-04,8.32,8.56,8.3,8.5,2644807,8.32,8.56,8.3,8.5,2644807,0.0,1.0
2010-11-05,8.28,8.46,8.24,8.45,1304933,8.28,8.46,8.24,8.45,1304933,0.0,1.0
2010-11-08,8.1,8.39,8.09,8.33,1217185,8.1,8.39,8.09,8.33,1217185,0.0,1.0
2010-11-09,8.42,8.45,7.9,7.98,3941323,8.42,8.45,7.9,7.98,3941323,0.0,1.0
2010-11-10,8.18,8.44,8.16,8.21,2306065,8.18,8.44,8.16,8.21,2306065,0.0,1.0
2010-11-11,8.1,8.27,8.09,8.1,1258378,8.1,8.27,8.09,8.1,1258378,0.0,1.0
2010-11-12,8.64,8.74,8.28,8.35,2073594,8.64,8.74,8.28,8.35,2073594,0.0,1.0
2010-11-15,8.78,8.8,8.51,8.6,1537534,8.78,8.8,8.51,8.6,1537534,0.0,1.0
2010-11-16,8.97,9.14,8.8,8.83,1829975,8.97,9.14,8.8,8.83,1829975,0.0,1.0
2010-11-17,9.06,9.1,8.93,9.03,844485,9.06,9.1,8.93,9.03,844485,0.0,1.0
2010-11-18,8.82,8.91,8.74,8.86,919395,8.82,8.91,8.74,8.86,919395,0.0,1.0
2010-11-19,8.81,8.98,8.8,8.93,904475,8.81,8.98,8.8,8.93,904475,0.0,1.0
2010-11-22,8.64,8.889,8.63,8.83,563785,8.64,8.889,8.63,8.83,563785,0.0,1.0
2010-11-23,8.53,8.652,8.45,8.65,999929,8.53,8.652,8.45,8.65,999929,0.0,1.0
2010-11-24,8.55,8.61,8.48,8.53,339275,8.55,8.61,8.48,8.53,339275,0.0,1.0
2010-11-26,8.74,8.85,8.73,8.8,269230,8.74,8.85,8.73,8.8,269230,0.0,1.0
2010-11-29,8.65,8.8,8.62,8.7,498772,8.65,8.8,8.62,8.7,498772,0.0,1.0
2010-11-30,8.38,8.48,8.35,8.4,964562,8.38,8.48,8.35,8.4,964562,0.0,1.0
2010-12-01,8.4,8.45,8.31,8.34,885264,8.4,8.45,8.31,8.34,885264,0.0,1.0
2010-12-02,8.42,8.44,8.25,8.36,858539,8.42,8.44,8.25,8.36,858539,0.0,1.0
2010-12-03,8.08,8.26,8.06,8.26,1270763,8.08,8.26,8.06,8.26,1270763,0.0,1.0
2010-12-06,7.95,8.11,7.9,8.07,1223062,7.95,8.11,7.9,8.07,1223062,0.0,1.0
2010-12-07,8.28,8.28,7.88,7.89,2215170,8.28,8.28,7.88,7.89,2215170,0.0,1.0
2010-12-08,8.46,8.589,8.29,8.33,1747496,8.46,8.589,8.29,8.33,1747496,0.0,1.0
2010-12-09,8.4,8.46,8.31,8.35,863700,8.4,8.46,8.31,8.35,863700,0.0,1.0
2010-12-10,8.41,8.59,8.39,8.47,1126259,8.41,8.59,8.39,8.47,1126259,0.0,1.0
2010-12-13,8.31,8.3364,8.24,8.29,660260,8.31,8.3364,8.24,8.29,660260,0.0,1.0
2010-12-14,8.3,8.34,8.171,8.3,1119381,8.3,8.34,8.171,8.3,1119381,0.0,1.0
2010-12-15,8.47,8.48,8.3201,8.41,976271,8.47,8.48,8.3201,8.41,976271,0.0,1.0
2010-12-16,8.61,8.71,8.5444,8.55,1195789,8.61,8.71,8.5444,8.55,1195789,0.0,1.0
2010-12-17,8.55,8.669,8.49,8.58,595806,8.55,8.669,8.49,8.58,595806,0.0,1.0
2010-12-20,8.45,8.53,8.4,8.44,714472,8.45,8.53,8.4,8.44,714472,0.0,1.0
2010-12-21,8.42,8.48,8.37,8.44,513367,8.42,8.48,8.37,8.44,513367,0.0,1.0
2010-12-22,8.45,8.45,8.36,8.38,300790,8.45,8.45,8.36,8.38,300790,0.0,1.0
2010-12-23,8.49,8.59,8.46,8.55,520587,8.49,8.59,8.46,8.55,520587,0.0,1.0
2010-12-27,8.44,8.51,8.44,8.4699,272742,8.44,8.51,8.44,8.4699,272742,0.0,1.0
2010-12-28,8.18,8.24,8.16,8.2101,1103331,8.18,8.24,8.16,8.2101,1103331,0.0,1.0
2010-12-29,8.11,8.17,8.06,8.15,544759,8.11,8.17,8.06,8.15,544759,0.0,1.0
2010-12-30,8.19,8.21,8.11,8.12,635519,8.19,8.21,8.11,8.12,635519,0.0,1.0
2010-12-31,7.98,8.11,7.97,8.11,845488,7.98,8.11,7.97,8.11,845488,0.0,1.0
2011-01-03,8.08,8.08,7.96,8.01,763175,8.08,8.08,7.96,8.01,763175,0.0,1.0
2011-01-04,8.46,8.51,8.26,8.29,2429233,8.46,8.51,8.26,8.29,2429233,0.0,1.0
2011-01-05,8.49,8.65,8.46,8.59,1873998,8.49,8.65,8.46,8.59,1873998,0.0,1.0
2011-01-06,8.56,8.64,8.5,8.54,1436567,8.56,8.64,8.5,8.54,1436567,0.0,1.0
2011-01-07,8.59,8.64,8.48,8.62,1346817,8.59,8.64,8.48,8.62,1346817,0.0,1.0
2011-01-10,8.53,8.62,8.52,8.56,611731,8.53,8.62,8.52,8.56,611731,0.0,1.0
2011-01-11,8.44,8.54,8.41,8.46,719715,8.44,8.54,8.41,8.46,719715,0.0,1.0
2011-01-12,8.37,8.5,8.36,8.46,971084,8.37,8.5,8.36,8.46,971084,0.0,1.0
2011-01-13,8.559,8.59,8.35,8.37,1812829,8.559,8.59,8.35,8.37,1812829,0.0,1.0
2011-01-14,8.69,8.75,8.6,8.65,2221604,8.69,8.75,8.6,8.65,2221604,0.0,1.0
2011-01-18,8.61,8.64,8.55,8.6,871687,8.61,8.64,8.55,8.6,871687,0.0,1.0
2011-01-19,8.59,8.62,8.5,8.52,969593,8.59,8.62,8.5,8.52,969593,0.0,1.0
2011-01-20,8.87,8.89,8.77,8.82,1599650,8.87,8.89,8.77,8.82,1599650,0.0,1.0
2011-01-21,8.89,8.96,8.85,8.94,1377017,8.89,8.96,8.85,8.94,1377017,0.0,1.0
2011-01-24,8.98,9.0,8.83,8.91,887824,8.98,9.0,8.83,8.91,887824,0.0,1.0
2011-01-25,9.0,9.12,8.98,9.06,1740817,9.0,9.12,8.98,9.06,1740817,0.0,1.0
2011-01-26,8.88,9.1,8.88,9.04,1750426,8.88,9.1,8.88,9.04,1750426,0.0,1.0
2011-01-27,9.25,9.26,8.96,8.98,1575939,9.25,9.26,8.96,8.98,1575939,0.0,1.0
2011-01-28,8.97,9.25,8.84,9.24,3210262,8.97,9.25,8.84,9.24,3210262,0.0,1.0
2011-01-31,9.03,9.11,8.96,9.1,1425724,9.03,9.11,8.96,9.1,1425724,0.0,1.0
2011-02-01,8.9,9.11,8.86,8.94,754213,8.9,9.11,8.86,8.94,754213,0.0,1.0
2011-02-02,8.96,9.09,8.94,8.98,634006,8.96,9.09,8.94,8.98,634006,0.0,1.0
2011-02-03,8.71,9.12,8.7,9.02,1557679,8.71,9.12,8.7,9.02,1557679,0.0,1.0
2011-02-04,8.79,8.84,8.65,8.76,1316456,8.79,8.84,8.65,8.76,1316456,0.0,1.0
2011-02-07,8.78,8.85,8.75,8.8,486664,8.78,8.85,8.75,8.8,486664,0.0,1.0
2011-02-08,8.59,8.6295,8.53,8.61,1763048,8.59,8.6295,8.53,8.61,1763048,0.0,1.0
2011-02-09,8.59,8.67,8.55,8.56,1141565,8.59,8.67,8.55,8.56,1141565,0.0,1.0
2011-02-10,8.61,8.74,8.56,8.73,1133958,8.61,8.74,8.56,8.73,1133958,0.0,1.0
2011-02-11,8.69,8.73,8.54,8.6,883650,8.69,8.73,8.54,8.6,883650,0.0,1.0
2011-02-14,8.61,8.64,8.55,8.62,619451,8.61,8.64,8.55,8.62,619451,0.0,1.0
2011-02-15,8.47,8.51,8.44,8.48,518570,8.47,8.51,8.44,8.48,518570,0.0,1.0
2011-02-16,8.44,8.53,8.35,8.43,779302,8.44,8.53,8.35,8.43,779302,0.0,1.0
2011-02-17,8.32,8.4,8.3,8.36,853891,8.32,8.4,8.3,8.36,853891,0.0,1.0
2011-02-18,8.28,8.34,8.22,8.3,1144734,8.28,8.34,8.22,8.3,1144734,0.0,1.0
2011-02-22,8.14,8.15,8.02,8.06,1418864,8.14,8.15,8.02,8.06,1418864,0.0,1.0
2011-02-23,7.97,8.06,7.89,8.06,1177243,7.97,8.06,7.89,8.06,1177243,0.0,1.0
2011-02-24,8.13,8.21,7.89,7.92,2487843,8.13,8.21,7.89,7.92,2487843,0.0,1.0
2011-02-25,7.99,8.09,7.959,8.01,1054629,7.99,8.09,7.959,8.01,1054629,0.0,1.0
2011-02-28,7.95,8.04,7.9,7.96,1101274,7.95,8.04,7.9,7.96,1101274,0.0,1.0
2011-03-01,7.69,7.869,7.69,7.85,1628093,7.69,7.869,7.69,7.85,1628093,0.0,1.0
2011-03-02,7.69,7.75,7.62,7.65,1193846,7.69,7.75,7.62,7.65,1193846,0.0,1.0
2011-03-03,7.9,7.97,7.7999,7.83,1414522,7.9,7.97,7.7999,7.83,1414522,0.0,1.0
2011-03-04,7.76,7.85,7.7201,7.85,662828,7.76,7.85,7.7201,7.85,662828,0.0,1.0
2011-03-07,7.73,7.7699,7.62,7.65,1008803,7.73,7.7699,7.62,7.65,1008803,0.0,1.0
2011-03-08,7.77,7.83,7.73,7.73,490211,7.77,7.83,7.73,7.73,490211,0.0,1.0
2011-03-09,7.76,7.81,7.6901,7.7,469609,7.76,7.81,7.6901,7.7,469609,0.0,1.0
2011-03-10,7.94,8.05,7.8699,7.87,1360888,7.94,8.05,7.8699,7.87,1360888,0.0,1.0
2011-03-11,7.9,8.02,7.82,8.01,554551,7.9,8.02,7.82,8.01,554551,0.0,1.0
2011-03-14,7.825,7.84,7.75,7.78,463518,7.825,7.84,7.75,7.78,463518,0.0,1.0
2011-03-15,8.11,8.24,8.04,8.22,1178238,8.11,8.24,8.04,8.22,1178238,0.0,1.0
2011-03-16,8.12,8.18,8.011,8.1,733519,8.12,8.18,8.011,8.1,733519,0.0,1.0
2011-03-17,8.05,8.12,8.03,8.1,420484,8.05,8.12,8.03,8.1,420484,0.0,1.0
2011-03-18,7.88,7.93,7.829,7.9,635556,7.88,7.93,7.829,7.9,635556,0.0,1.0
2011-03-21,7.78,7.8,7.7,7.75,592815,7.78,7.8,7.7,7.75,592815,0.0,1.0
2011-03-22,7.79,7.8384,7.77,7.82,554838,7.79,7.8384,7.77,7.82,554838,0.0,1.0
2011-03-23,7.65,7.74,7.62,7.74,649825,7.65,7.74,7.62,7.74,649825,0.0,1.0
2011-03-24,7.78,7.82,7.54,7.65,1496989,7.78,7.82,7.54,7.65,1496989,0.0,1.0
2011-03-25,7.77,7.85,7.65,7.69,1128277,7.77,7.85,7.65,7.69,1128277,0.0,1.0
2011-03-28,7.85,7.94,7.82,7.94,603906,7.85,7.94,7.82,7.94,603906,0.0,1.0
2011-03-29,7.89,7.92,7.83,7.9,382446,7.89,7.92,7.83,7.9,382446,0.0,1.0
2011-03-30,7.84,7.9599,7.78,7.8,495005,7.84,7.9599,7.78,7.8,495005,0.0,1.0
2011-03-31,7.71,7.72,7.65,7.67,568722,7.71,7.72,7.65,7.67,568722,0.0,1.0
2011-04-01,7.77,7.93,7.74,7.83,1134983,7.77,7.93,7.74,7.83,1134983,0.0,1.0
2011-04-04,7.705,7.74,7.66,7.67,503549,7.705,7.74,7.66,7.67,503549,0.0,1.0
2011-04-05,7.46,7.74,7.46,7.74,1178364,7.46,7.74,7.46,7.74,1178364,0.0,1.0
2011-04-06,7.42,7.49,7.4,7.43,761443,7.42,7.49,7.4,7.43,761443,0.0,1.0
2011-04-07,7.41,7.49,7.38,7.44,728478,7.41,7.49,7.38,7.44,728478,0.0,1.0
2011-04-08,7.29,7.36,7.27,7.32,972086,7.29,7.36,7.27,7.32,972086,0.0,1.0
2011-04-11,7.39,7.44,7.3,7.33,628119,7.39,7.44,7.3,7.33,628119,0.0,1.0
2011-04-12,7.5,7.59,7.38,7.38,768022,7.5,7.59,7.38,7.38,768022,0.0,1.0
2011-04-13,7.475,7.52,7.41,7.42,302419,7.475,7.52,7.41,7.42,302419,0.0,1.0
2011-04-14,7.28,7.45,7.28,7.43,626509,7.28,7.45,7.28,7.43,626509,0.0,1.0
2011-04-15,7.14,7.3,7.131,7.27,746903,7.14,7.3,7.131,7.27,746903,0.0,1.0
2011-04-18,7.05,7.19,7.03,7.13,825112,7.05,7.19,7.03,7.13,825112,0.0,1.0
2011-04-19,7.04,7.12,7.02,7.08,314412,7.04,7.12,7.02,7.08,314412,0.0,1.0
2011-04-20,6.99,7.0685,6.95,7.0,799223,6.99,7.0685,6.95,7.0,799223,0.0,1.0
2011-04-21,6.95,7.01,6.92,6.97,734727,6.95,7.01,6.92,6.97,734727,0.0,1.0
2011-04-25,6.945,6.99,6.87,6.87,701035,6.945,6.99,6.87,6.87,701035,0.0,1.0
2011-04-26,7.01,7.09,6.97,6.99,1210259,7.01,7.09,6.97,6.99,1210259,0.0,1.0
2011-04-27,6.6962,6.98,6.69,6.89,1082105,6.6962,6.98,6.69,6.89,1082105,0.0,1.0
2011-04-28,6.62,6.75,6.6,6.68,1346201,6.62,6.75,6.6,6.68,1346201,0.0,1.0
2011-04-29,6.36,6.63,6.31,6.62,1931502,6.36,6.63,6.31,6.62,1931502,0.0,1.0
2011-05-02,6.52,6.53,6.26,6.44,1646561,6.52,6.53,6.26,6.44,1646561,0.0,1.0
2011-05-03,6.57,6.66,6.48,6.53,1817718,6.57,6.66,6.48,6.53,1817718,0.0,1.0
2011-05-04,6.74,6.83,6.54,6.57,2544033,6.74,6.83,6.54,6.57,2544033,0.0,1.0
2011-05-05,7.12,7.19,6.76,6.83,3477427,7.12,7.19,6.76,6.83,3477427,0.0,1.0
2011-05-06,6.96,7.03,6.89,6.97,1724783,6.96,7.03,6.89,6.97,1724783,0.0,1.0
2011-05-09,6.78,6.8684,6.76,6.85,1044210,6.78,6.8684,6.76,6.85,1044210,0.0,1.0
2011-05-10,6.745,6.81,6.72,6.79,541964,6.745,6.81,6.72,6.79,541964,0.0,1.0
2011-05-11,6.84,6.92,6.78,6.79,1288905,6.84,6.92,6.78,6.79,1288905,0.0,1.0
2011-05-12,6.85,6.99,6.81,6.92,1287310,6.85,6.99,6.81,6.92,1287310,0.0,1.0
2011-05-13,6.94,7.02,6.79,6.83,935860,6.94,7.02,6.79,6.83,935860,0.0,1.0
2011-05-16,6.96,6.97,6.84,6.91,832999,6.96,6.97,6.84,6.91,832999,0.0,1.0
2011-05-17,7.01,7.11,7.0,7.06,1783952,7.01,7.11,7.0,7.06,1783952,0.0,1.0
2011-05-18,6.931,6.9611,6.88,6.94,615347,6.931,6.9611,6.88,6.94,615347,0.0,1.0
2011-05-19,6.93,6.99,6.9185,6.97,462371,6.93,6.99,6.9185,6.97,462371,0.0,1.0
2011-05-20,6.76,6.98,6.75,6.91,949462,6.76,6.98,6.75,6.91,949462,0.0,1.0
2011-05-23,6.74,6.81,6.73,6.81,390687,6.74,6.81,6.73,6.81,390687,0.0,1.0
2011-05-24,6.67,6.71,6.64,6.69,355285,6.67,6.71,6.64,6.69,355285,0.0,1.0
2011-05-25,6.67,6.68,6.61,6.66,906425,6.67,6.68,6.61,6.66,906425,0.0,1.0
2011-05-26,6.7,6.752,6.6715,6.69,800621,6.7,6.752,6.6715,6.69,800621,0.0,1.0
2011-05-27,6.57,6.64,6.56,6.63,704117,6.57,6.64,6.56,6.63,704117,0.0,1.0
2011-05-31,6.59,6.609,6.54,6.56,333731,6.59,6.609,6.54,6.56,333731,0.0,1.0
2011-06-01,6.56,6.61,6.45,6.59,629533,6.56,6.61,6.45,6.59,629533,0.0,1.0
2011-06-02,6.61,6.7299,6.52,6.55,785246,6.61,6.7299,6.52,6.55,785246,0.0,1.0
2011-06-03,6.53,6.58,6.5,6.54,483972,6.53,6.58,6.5,6.54,483972,0.0,1.0
2011-06-06,6.52,6.5382,6.43,6.49,667117,6.52,6.5382,6.43,6.49,667117,0.0,1.0
2011-06-07,6.52,6.58,6.48,6.49,816652,6.52,6.58,6.48,6.49,816652,0.0,1.0
2011-06-08,6.58,6.61,6.529,6.55,885578,6.58,6.61,6.529,6.55,885578,0.0,1.0
2011-06-09,6.5,6.58,6.4601,6.56,442907,6.5,6.58,6.4601,6.56,442907,0.0,1.0
2011-06-10,6.62,6.67,6.58,6.64,1141314,6.62,6.67,6.58,6.64,1141314,0.0,1.0
2011-06-13,6.76,6.8,6.6401,6.67,1089275,6.76,6.8,6.6401,6.67,1089275,0.0,1.0
2011-06-14,6.66,6.78,6.66,6.75,677305,6.66,6.78,6.66,6.75,677305,0.0,1.0
2011-06-15,6.63,6.73,6.6,6.71,771435,6.63,6.73,6.6,6.71,771435,0.0,1.0
2011-06-16,6.66,6.7099,6.6,6.66,873472,6.66,6.7099,6.6,6.66,873472,0.0,1.0
2011-06-17,6.55,6.66,6.53,6.66,866057,6.55,6.66,6.53,6.66,866057,0.0,1.0
2011-06-20,6.55,6.595,6.48,6.55,850253,6.55,6.595,6.48,6.55,850253,0.0,1.0
2011-06-21,6.48,6.54,6.47,6.53,789130,6.48,6.54,6.47,6.53,789130,0.0,1.0
2011-06-22,6.47,6.49,6.39,6.46,962223,6.47,6.49,6.39,6.46,962223,0.0,1.0
2011-06-23,6.7,6.78,6.66,6.68,1418852,6.7,6.78,6.66,6.68,1418852,0.0,1.0
2011-06-24,6.891,6.91,6.73,6.74,1238086,6.891,6.91,6.73,6.74,1238086,0.0,1.0
2011-06-27,6.9399,6.97,6.88,6.91,1330548,6.9399,6.97,6.88,6.91,1330548,0.0,1.0
2011-06-28,6.88,6.93,6.83,6.9,694119,6.88,6.93,6.83,6.9,694119,0.0,1.0
2011-06-29,6.79,6.8699,6.77,6.83,695468,6.79,6.8699,6.77,6.83,695468,0.0,1.0
2011-06-30,6.91,6.91,6.78,6.79,755723,6.91,6.91,6.78,6.79,755723,0.0,1.0
2011-07-01,7.005,7.09,6.99,7.01,1003754,7.005,7.09,6.99,7.01,1003754,0.0,1.0
2011-07-05,6.75,6.8292,6.7301,6.82,968867,6.75,6.8292,6.7301,6.82,968867,0.0,1.0
2011-07-06,6.62,6.66,6.58,6.64,1031855,6.62,6.66,6.58,6.64,1031855,0.0,1.0
2011-07-07,6.6,6.68,6.59,6.63,468911,6.6,6.68,6.59,6.63,468911,0.0,1.0
2011-07-08,6.5,6.53,6.48,6.5,942146,6.5,6.53,6.48,6.5,942146,0.0,1.0
2011-07-11,6.39,6.51,6.36,6.4,1178733,6.39,6.51,6.36,6.4,1178733,0.0,1.0
2011-07-12,6.26,6.459,6.22,6.4,1496141,6.26,6.459,6.22,6.4,1496141,0.0,1.0
2011-07-13,6.14,6.2,6.08,6.18,1414200,6.14,6.2,6.08,6.18,1414200,0.0,1.0
2011-07-14,6.11,6.16,6.03,6.08,1147752,6.11,6.16,6.03,6.08,1147752,0.0,1.0
2011-07-15,6.0438,6.1399,6.04,6.13,491399,6.0438,6.1399,6.04,6.13,491399,0.0,1.0
2011-07-18,5.925,6.0,5.91,6.0,1024084,5.925,6.0,5.91,6.0,1024084,0.0,1.0
2011-07-19,6.08,6.15,5.949,5.95,1998054,6.08,6.15,5.949,5.95,1998054,0.0,1.0
2011-07-20,5.96,6.14,5.96,6.14,848883,5.96,6.14,5.96,6.14,848883,0.0,1.0
2011-07-21,6.07,6.12,5.96,5.99,1471087,6.07,6.12,5.96,5.99,1471087,0.0,1.0
2011-07-22,5.95,6.0,5.91,5.97,891130,5.95,6.0,5.91,5.97,891130,0.0,1.0
2011-07-25,5.85,5.9,5.8,5.82,1399104,5.85,5.9,5.8,5.82,1399104,0.0,1.0
2011-07-26,5.81,5.91,5.8,5.88,682153,5.81,5.91,5.8,5.88,682153,0.0,1.0
2011-07-27,5.85,5.9,5.72,5.74,1416003,5.85,5.9,5.72,5.74,1416003,0.0,1.0
2011-07-28,5.84,5.95,5.82,5.83,1087787,5.84,5.95,5.82,5.83,1087787,0.0,1.0
2011-07-29,5.75,5.81,5.65,5.76,1788134,5.75,5.81,5.65,5.76,1788134,0.0,1.0
2011-08-01,5.8,5.85,5.69,5.81,1079139,5.8,5.85,5.69,5.81,1079139,0.0,1.0
2011-08-02,5.5,5.7,5.5,5.66,2146137,5.5,5.7,5.5,5.66,2146137,0.0,1.0
2011-08-03,5.51,5.53,5.41,5.46,2497126,5.51,5.53,5.41,5.46,2497126,0.0,1.0
2011-08-04,5.58,5.65,5.34,5.37,4126141,5.58,5.65,5.34,5.37,4126141,0.0,1.0
2011-08-05,5.492,5.58,5.45,5.51,3148490,5.492,5.58,5.45,5.51,3148490,0.0,1.0
2011-08-08,5.11,5.27,5.07,5.22,4039915,5.11,5.27,5.07,5.22,4039915,0.0,1.0
2011-08-09,5.0,5.08,4.67,4.91,9395192,5.0,5.08,4.67,4.91,9395192,0.0,1.0
2011-08-10,4.56,4.78,4.53,4.73,6101890,4.56,4.78,4.53,4.73,6101890,0.0,1.0
2011-08-11,4.84,5.0,4.73,4.74,8105432,4.84,5.0,4.73,4.74,8105432,0.0,1.0
2011-08-12,4.89,5.06,4.89,4.94,5178937,4.89,5.06,4.89,4.94,5178937,0.0,1.0
2011-08-15,4.77,4.98,4.75,4.95,3227044,4.77,4.98,4.75,4.95,3227044,0.0,1.0
2011-08-16,4.62,4.72,4.6,4.72,2531488,4.62,4.72,4.6,4.72,2531488,0.0,1.0
2011-08-17,4.58,4.67,4.56,4.62,2414004,4.58,4.67,4.56,4.62,2414004,0.0,1.0
2011-08-18,4.35,4.44,4.32,4.39,3881337,4.35,4.44,4.32,4.39,3881337,0.0,1.0
2011-08-19,4.18,4.26,4.06,4.07,6072521,4.18,4.26,4.06,4.07,6072521,0.0,1.0
2011-08-22,3.85,4.06,3.83,4.04,8158649,3.85,4.06,3.83,4.04,8158649,0.0,1.0
2011-08-23,4.34,4.35,3.9,4.01,19879299,4.34,4.35,3.9,4.01,19879299,0.0,1.0
2011-08-24,4.79,4.87,4.29,4.34,19967294,4.79,4.87,4.29,4.34,19967294,0.0,1.0
2011-08-25,4.725,5.19,4.69,5.11,15542619,4.725,5.19,4.69,5.11,15542619,0.0,1.0
2011-08-26,4.36,4.7701,4.35,4.65,9873033,4.36,4.7701,4.35,4.65,9873033,0.0,1.0
2011-08-29,4.63,4.69,4.46,4.48,9510583,4.63,4.69,4.46,4.48,9510583,0.0,1.0
2011-08-30,4.24,4.42,4.23,4.35,8605909,4.24,4.42,4.23,4.35,8605909,0.0,1.0
2011-08-31,4.34,4.438,4.23,4.35,8142460,4.34,4.438,4.23,4.35,8142460,0.0,1.0
2011-09-01,4.325,4.4,4.3,4.36,8074150,4.325,4.4,4.3,4.36,8074150,0.0,1.0
2011-09-02,4.06,4.12,4.05,4.09,6219811,4.06,4.12,4.05,4.09,6219811,0.0,1.0
2011-09-06,4.08,4.16,3.94,4.0,9008237,4.08,4.16,3.94,4.0,9008237,0.0,1.0
2011-09-07,4.37,4.49,4.31,4.4,10198474,4.37,4.49,4.31,4.4,10198474,0.0,1.0
2011-09-08,4.13,4.23,4.11,4.16,7088091,4.13,4.23,4.11,4.16,7088091,0.0,1.0
2011-09-09,4.181,4.26,4.12,4.24,6393700,4.181,4.26,4.12,4.24,6393700,0.0,1.0
2011-09-12,4.37,4.44,4.2698,4.284,8412745,4.37,4.44,4.2698,4.284,8412745,0.0,1.0
2011-09-13,4.2886,4.4,4.23,4.33,4864629,4.2886,4.4,4.23,4.33,4864629,0.0,1.0
2011-09-14,4.345,4.41,4.32,4.33,4558617,4.345,4.41,4.32,4.33,4558617,0.0,1.0
2011-09-15,4.5,4.57,4.46,4.48,6209878,4.5,4.57,4.46,4.48,6209878,0.0,1.0
2011-09-16,4.41,4.52,4.34,4.51,4549006,4.41,4.52,4.34,4.51,4549006,0.0,1.0
2011-09-19,4.5415,4.59,4.37,4.38,5914590,4.5415,4.59,4.37,4.38,5914590,0.0,1.0
2011-09-20,4.42,4.56,4.39,4.54,3654692,4.42,4.56,4.39,4.54,3654692,0.0,1.0
2011-09-21,4.52,4.55,4.37,4.47,8527118,4.52,4.55,4.37,4.47,8527118,0.0,1.0
2011-09-22,4.74,4.83,4.68,4.74,10648628,4.74,4.83,4.68,4.74,10648628,0.0,1.0
2011-09-23,5.18,5.25,4.9,4.97,11586176,5.18,5.25,4.9,4.97,11586176,0.0,1.0
2011-09-26,5.3,5.47,5.24,5.3299,7647192,5.3,5.47,5.24,5.3299,7647192,0.0,1.0
2011-09-27,5.15,5.19,5.07,5.1,3244806,5.15,5.19,5.07,5.1,3244806,0.0,1.0
2011-09-28,5.37,5.4,5.12,5.16,3883407,5.37,5.4,5.12,5.16,3883407,0.0,1.0
2011-09-29,5.29,5.37,5.27,5.28,5879069,5.29,5.37,5.27,5.28,5879069,0.0,1.0
2011-09-30,5.28,5.36,5.23,5.32,2294065,5.28,5.36,5.23,5.32,2294065,0.0,1.0
2011-10-03,5.07,5.15,5.03,5.06,5447566,5.07,5.15,5.03,5.06,5447566,0.0,1.0
2011-10-04,5.29,5.46,5.07,5.08,6051804,5.29,5.46,5.07,5.08,6051804,0.0,1.0
2011-10-05,5.17,5.38,5.12,5.28,8904231,5.17,5.38,5.12,5.28,8904231,0.0,1.0
2011-10-06,5.0983,5.22,5.06,5.14,7168392,5.0983,5.22,5.06,5.14,7168392,0.0,1.0
2011-10-07,5.19,5.26,5.03,5.07,4275888,5.19,5.26,5.03,5.07,4275888,0.0,1.0
2011-10-10,4.92,5.06,4.92,5.0,3660446,4.92,5.06,4.92,5.0,3660446,0.0,1.0
2011-10-11,5.0,5.06,4.97,5.0,1304473,5.0,5.06,4.97,5.0,1304473,0.0,1.0
2011-10-12,4.93,4.96,4.88,4.88,949129,4.93,4.96,4.88,4.88,949129,0.0,1.0
2011-10-13,5.0,5.08,4.97,5.0,1084382,5.0,5.08,4.97,5.0,1084382,0.0,1.0
2011-10-14,4.9,4.99,4.88,4.91,977371,4.9,4.99,4.88,4.91,977371,0.0,1.0
2011-10-17,4.97,5.01,4.86,4.87,3663303,4.97,5.01,4.86,4.87,3663303,0.0,1.0
2011-10-18,5.01,5.26,5.01,5.15,3325852,5.01,5.26,5.01,5.15,3325852,0.0,1.0
2011-10-19,5.16,5.18,5.041,5.06,2570368,5.16,5.18,5.041,5.06,2570368,0.0,1.0
2011-10-20,5.3,5.41,5.2505,5.3,3681814,5.3,5.41,5.2505,5.3,3681814,0.0,1.0
2011-10-21,5.18,5.2101,5.11,5.15,1388770,5.18,5.2101,5.11,5.15,1388770,0.0,1.0
2011-10-24,5.08,5.1295,5.05,5.1,3161950,5.08,5.1295,5.05,5.1,3161950,0.0,1.0
2011-10-25,4.77,5.11,4.71,5.05,9660568,4.77,5.11,4.71,5.05,9660568,0.0,1.0
2011-10-26,4.65,4.71,4.6,4.67,2587300,4.65,4.71,4.6,4.67,2587300,0.0,1.0
2011-10-27,4.5,4.68,4.45,4.62,3018035,4.5,4.68,4.45,4.62,3018035,0.0,1.0
2011-10-28,4.49,4.55,4.47,4.48,962763,4.49,4.55,4.47,4.48,962763,0.0,1.0
2011-10-31,4.64,4.67,4.6,4.61,1323293,4.64,4.67,4.6,4.61,1323293,0.0,1.0
2011-11-01,4.64,4.848,4.64,4.83,3172648,4.64,4.848,4.64,4.83,3172648,0.0,1.0
2011-11-02,4.56,4.64,4.51,4.57,1904367,4.56,4.64,4.51,4.57,1904367,0.0,1.0
2011-11-03,4.4,4.5,4.38,4.43,1130647,4.4,4.5,4.38,4.43,1130647,0.0,1.0
2011-11-04,4.44,4.4876,4.42,4.45,425415,4.44,4.4876,4.42,4.45,425415,0.0,1.0
2011-11-07,4.22,4.345,4.22,4.345,2158277,4.22,4.345,4.22,4.345,2158277,0.0,1.0
2011-11-08,4.3,4.34,4.19,4.26,1600679,4.3,4.34,4.19,4.26,1600679,0.0,1.0
2011-11-09,4.37,4.4,4.24,4.25,1602550,4.37,4.4,4.24,4.25,1602550,0.0,1.0
2011-11-10,4.44,4.55,4.35,4.37,1436112,4.44,4.55,4.35,4.37,1436112,0.0,1.0
2011-11-11,4.28,4.38,4.27,4.37,647340,4.28,4.38,4.27,4.37,647340,0.0,1.0
2011-11-14,4.312,4.35,4.29,4.29,456616,4.312,4.35,4.29,4.29,456616,0.0,1.0
2011-11-15,4.3,4.39,4.28,4.3,2645819,4.3,4.39,4.28,4.3,2645819,0.0,1.0
2011-11-16,4.42,4.46,4.3399,4.41,2464682,4.42,4.46,4.3399,4.41,2464682,0.0,1.0
2011-11-17,4.66,4.69,4.48,4.5,3099199,4.66,4.69,4.48,4.5,3099199,0.0,1.0
2011-11-18,4.63,4.68,4.57,4.64,1149273,4.63,4.68,4.57,4.64,1149273,0.0,1.0
2011-11-21,4.83,4.92,4.67,4.68,3153550,4.83,4.92,4.67,4.68,3153550,0.0,1.0
2011-11-22,4.74,4.78,4.71,4.77,1246795,4.74,4.78,4.71,4.77,1246795,0.0,1.0
2011-11-23,4.76,4.8699,4.74,4.78,2092840,4.76,4.8699,4.74,4.78,2092840,0.0,1.0
2011-11-25,4.84,4.86,4.75,4.86,644395,4.84,4.86,4.75,4.86,644395,0.0,1.0
2011-11-28,4.67,4.71,4.64,4.65,1475899,4.67,4.71,4.64,4.65,1475899,0.0,1.0
2011-11-29,4.65,4.7,4.63,4.69,2898028,4.65,4.7,4.63,4.69,2898028,0.0,1.0
2011-11-30,4.48,4.53,4.47,4.5,3603297,4.48,4.53,4.47,4.5,3603297,0.0,1.0
2011-12-01,4.5,4.56,4.451,4.49,1093930,4.5,4.56,4.451,4.49,1093930,0.0,1.0
2011-12-02,4.49,4.52,4.44,4.45,870670,4.49,4.52,4.44,4.45,870670,0.0,1.0
2011-12-05,4.63,4.64,4.49,4.54,1369087,4.63,4.64,4.49,4.54,1369087,0.0,1.0
2011-12-06,4.59,4.72,4.56,4.68,1375983,4.59,4.72,4.56,4.68,1375983,0.0,1.0
2011-12-07,4.525,4.6,4.51,4.55,749288,4.525,4.6,4.51,4.55,749288,0.0,1.0
2011-12-08,4.69,4.72,4.61,4.64,1278602,4.69,4.72,4.61,4.64,1278602,0.0,1.0
2011-12-09,4.67,4.69,4.63,4.67,777488,4.67,4.69,4.63,4.67,777488,0.0,1.0
2011-12-12,4.91,4.952,4.88,4.885,1683840,4.91,4.952,4.88,4.885,1683840,0.0,1.0
2011-12-13,5.0999,5.13,4.84,4.92,2297865,5.0999,5.13,4.84,4.92,2297865,0.0,1.0
2011-12-14,5.39,5.44,5.16,5.18,4324839,5.39,5.44,5.16,5.18,4324839,0.0,1.0
2011-12-15,5.43,5.46,5.29,5.29,2672601,5.43,5.46,5.29,5.29,2672601,0.0,1.0
2011-12-16,5.27,5.34,5.26,5.31,1780642,5.27,5.34,5.26,5.31,1780642,0.0,1.0
2011-12-19,5.29,5.32,5.24,5.27,1117046,5.29,5.32,5.24,5.27,1117046,0.0,1.0
2011-12-20,5.185,5.2086,5.15,5.18,940638,5.185,5.2086,5.15,5.18,940638,0.0,1.0
2011-12-21,5.17,5.22,5.15,5.19,1029712,5.17,5.22,5.15,5.19,1029712,0.0,1.0
2011-12-22,5.2301,5.26,5.19,5.21,785302,5.2301,5.26,5.19,5.21,785302,0.0,1.0
2011-12-23,5.22,5.24,5.2008,5.22,366502,5.22,5.24,5.2008,5.22,366502,0.0,1.0
2011-12-27,5.3,5.31,5.25,5.29,422935,5.3,5.31,5.25,5.29,422935,0.0,1.0
2011-12-28,5.49,5.52,5.32,5.33,1771806,5.49,5.52,5.32,5.33,1771806,0.0,1.0
2011-12-29,5.53,5.63,5.51,5.6,2963556,5.53,5.63,5.51,5.6,2963556,0.0,1.0
2011-12-30,5.445,5.458,5.35,5.43,1062212,5.445,5.458,5.35,5.43,1062212,0.0,1.0
2012-01-03,5.17,5.269,5.14,5.25,1943061,5.17,5.269,5.14,5.25,1943061,0.0,1.0
2012-01-04,5.12,5.21,5.0605,5.2,3781273,5.12,5.21,5.0605,5.2,3781273,0.0,1.0
2012-01-05,5.03,5.22,5.02,5.22,1989927,5.03,5.22,5.02,5.22,1989927,0.0,1.0
2012-01-06,5.07,5.13,4.97,4.99,1961454,5.07,5.13,4.97,4.99,1961454,0.0,1.0
2012-01-09,5.13,5.15,5.05,5.06,881151,5.13,5.15,5.05,5.06,881151,0.0,1.0
2012-01-10,4.97,4.98,4.911,4.96,890225,4.97,4.98,4.911,4.96,890225,0.0,1.0
2012-01-11,4.89,4.95,4.87,4.92,1067567,4.89,4.95,4.87,4.92,1067567,0.0,1.0
2012-01-12,4.84,4.88,4.76,4.8,1816127,4.84,4.88,4.76,4.8,1816127,0.0,1.0
2012-01-13,4.93,5.02,4.91,4.93,1404828,4.93,5.02,4.91,4.93,1404828,0.0,1.0
2012-01-17,4.85,4.85,4.77,4.8,1252026,4.85,4.85,4.77,4.8,1252026,0.0,1.0
2012-01-18,4.78,4.9,4.77,4.89,1318526,4.78,4.9,4.77,4.89,1318526,0.0,1.0
2012-01-19,4.8,4.86,4.79,4.81,788363,4.8,4.86,4.79,4.81,788363,0.0,1.0
2012-01-20,4.732,4.866,4.73,4.84,894750,4.732,4.866,4.73,4.84,894750,0.0,1.0
2012-01-23,4.6501,4.72,4.63,4.71,769610,4.6501,4.72,4.63,4.71,769610,0.0,1.0
2012-01-24,4.74,4.77,4.71,4.76,1072840,4.74,4.77,4.71,4.76,1072840,0.0,1.0
2012-01-25,4.43,4.87,4.41,4.81,3916716,4.43,4.87,4.41,4.81,3916716,0.0,1.0
2012-01-26,4.36,4.38,4.29,4.3,1981565,4.36,4.38,4.29,4.3,1981565,0.0,1.0
2012-01-27,4.24,4.36,4.24,4.36,1332569,4.24,4.36,4.24,4.36,1332569,0.0,1.0
2012-01-30,4.31,4.33,4.28,4.3,889352,4.31,4.33,4.28,4.3,889352,0.0,1.0
2012-01-31,4.23,4.34,4.18,4.19,2247428,4.23,4.34,4.18,4.19,2247428,0.0,1.0
2012-02-01,4.21,4.24,4.19,4.21,1000062,4.21,4.24,4.19,4.21,1000062,0.0,1.0
2012-02-02,4.14,4.21,4.1336,4.205,830802,4.14,4.21,4.1336,4.205,830802,0.0,1.0
2012-02-03,4.32,4.32,4.185,4.19,2492609,4.32,4.32,4.185,4.19,2492609,0.0,1.0
2012-02-06,4.34,4.37,4.31,4.35,788376,4.34,4.37,4.31,4.35,788376,0.0,1.0
2012-02-07,4.215,4.34,4.19,4.33,1416309,4.215,4.34,4.19,4.33,1416309,0.0,1.0
2012-02-08,4.27,4.32,4.2,4.23,1112743,4.27,4.32,4.2,4.23,1112743,0.0,1.0
2012-02-09,4.29,4.31,4.17,4.19,1167931,4.29,4.31,4.17,4.19,1167931,0.0,1.0
2012-02-10,4.35,4.389,4.32,4.38,1342674,4.35,4.389,4.32,4.38,1342674,0.0,1.0
2012-02-13,4.32,4.3518,4.3,4.34,555864,4.32,4.3518,4.3,4.34,555864,0.0,1.0
2012-02-14,4.34,4.379,4.3,4.32,493787,4.34,4.379,4.3,4.32,493787,0.0,1.0
2012-02-15,4.29,4.34,4.26,4.27,924317,4.29,4.34,4.26,4.27,924317,0.0,1.0
2012-02-16,4.3,4.39,4.29,4.39,645447,4.3,4.39,4.29,4.39,645447,0.0,1.0
2012-02-17,4.325,4.3526,4.28,4.29,844235,4.325,4.3526,4.28,4.29,844235,0.0,1.0
2012-02-21,4.15,4.22,4.14,4.22,1447061,4.15,4.22,4.14,4.22,1447061,0.0,1.0
2012-02-22,4.05,4.19,4.03,4.18,1455643,4.05,4.19,4.03,4.18,1455643,0.0,1.0
2012-02-23,4.045,4.08,4.01,4.06,611850,4.045,4.08,4.01,4.06,611850,0.0,1.0
2012-02-24,4.08,4.1,4.045,4.06,539512,4.08,4.1,4.045,4.06,539512,0.0,1.0
2012-02-27,4.11,4.12,4.05,4.08,588966,4.11,4.12,4.05,4.08,588966,0.0,1.0
2012-02-28,4.015,4.069,3.99,4.06,772784,4.015,4.069,3.99,4.06,772784,0.0,1.0
2012-02-29,4.49,4.5401,4.0199,4.04,3280600,4.49,4.5401,4.0199,4.04,3280600,0.0,1.0
2012-03-01,4.37,4.42,4.31,4.39,1740426,4.37,4.42,4.31,4.39,1740426,0.0,1.0
2012-03-02,4.38,4.42,4.36,4.39,2430051,4.38,4.42,4.36,4.39,2430051,0.0,1.0
2012-03-05,4.41,4.475,4.4001,4.42,777745,4.41,4.475,4.4001,4.42,777745,0.0,1.0
2012-03-06,4.57,4.62,4.57,4.61,3367988,4.57,4.62,4.57,4.61,3367988,0.0,1.0
2012-03-07,4.51,4.58,4.5,4.57,1082828,4.51,4.58,4.5,4.57,1082828,0.0,1.0
2012-03-08,4.43,4.4999,4.42,4.47,1109570,4.43,4.4999,4.42,4.47,1109570,0.0,1.0
2012-03-09,4.388,4.5495,4.37,4.53,1455125,4.388,4.5495,4.37,4.53,1455125,0.0,1.0
2012-03-12,4.455,4.48,4.42,4.43,775894,4.455,4.48,4.42,4.43,775894,0.0,1.0
2012-03-13,4.6,4.64,4.43,4.5,2433594,4.6,4.64,4.43,4.5,2433594,0.0,1.0
2012-03-14,4.74,4.79,4.69,4.74,1797652,4.74,4.79,4.69,4.74,1797652,0.0,1.0
2012-03-15,4.67,4.75,4.62,4.74,891078,4.67,4.75,4.62,4.74,891078,0.0,1.0
2012-03-16,4.65,4.73,4.64,4.72,1015488,4.65,4.73,4.64,4.72,1015488,0.0,1.0
2012-03-19,4.635,4.68,4.6,4.68,1299520,4.635,4.68,4.6,4.68,1299520,0.0,1.0
2012-03-20,4.71,4.74,4.67,4.71,824852,4.71,4.74,4.67,4.71,824852,0.0,1.0
2012-03-21,4.705,4.71,4.645,4.69,743484,4.705,4.71,4.645,4.69,743484,0.0,1.0
2012-03-22,4.75,4.82,4.73,4.815,641054,4.75,4.82,4.73,4.815,641054,0.0,1.0
2012-03-23,4.6321,4.6987,4.62,4.68,953860,4.6321,4.6987,4.62,4.68,953860,0.0,1.0
2012-03-26,4.48,4.5699,4.48,4.55,1588697,4.48,4.5699,4.48,4.55,1588697,0.0,1.0
2012-03-27,4.55,4.56,4.46,4.48,1446495,4.55,4.56,4.46,4.48,1446495,0.0,1.0
2012-03-28,4.65,4.69,4.57,4.57,3620083,4.65,4.69,4.57,4.57,3620083,0.0,1.0
2012-03-29,4.65,4.74,4.65,4.67,480719,4.65,4.74,4.65,4.67,480719,0.0,1.0
2012-03-30,4.605,4.655,4.6,4.63,2421831,4.605,4.655,4.6,4.63,2421831,0.0,1.0
2012-04-02,4.57,4.63,4.53,4.62,1428245,4.57,4.63,4.53,4.62,1428245,0.0,1.0
2012-04-03,4.74,4.78,4.55,4.56,2471579,4.74,4.78,4.55,4.56,2471579,0.0,1.0
2012-04-04,4.9,4.93,4.85,4.865,1231605,4.9,4.93,4.85,4.865,1231605,0.0,1.0
2012-04-05,4.82,4.86,4.81,4.86,705825,4.82,4.86,4.81,4.86,705825,0.0,1.0
2012-04-09,4.76,4.795,4.73,4.75,734689,4.76,4.795,4.73,4.75,734689,0.0,1.0
2012-04-10,4.6626,4.82,4.64,4.75,1513613,4.6626,4.82,4.64,4.75,1513613,0.0,1.0
2012-04-11,4.67,4.69,4.65,4.67,1020329,4.67,4.69,4.65,4.67,1020329,0.0,1.0
2012-04-12,4.59,4.7,4.55,4.7,1355368,4.59,4.7,4.55,4.7,1355368,0.0,1.0
2012-04-13,4.68,4.7277,4.595,4.6,4792517,4.68,4.7277,4.595,4.6,4792517,0.0,1.0
2012-04-16,4.72,4.77,4.6701,4.71,1478273,4.72,4.77,4.6701,4.71,1478273,0.0,1.0
2012-04-17,4.71,4.92,4.6801,4.71,1073841,4.71,4.92,4.6801,4.71,1073841,0.0,1.0
2012-04-18,4.778,4.79,4.725,4.77,950302,4.778,4.79,4.725,4.77,950302,0.0,1.0
2012-04-19,4.77,4.7887,4.7,4.74,785519,4.77,4.7887,4.7,4.74,785519,0.0,1.0
2012-04-20,4.77,4.78,4.74,4.78,678226,4.77,4.78,4.74,4.78,678226,0.0,1.0
2012-04-23,4.79,4.86,4.78,4.83,907548,4.79,4.86,4.78,4.83,907548,0.0,1.0
2012-04-24,4.77,4.78,4.728,4.75,475145,4.77,4.78,4.728,4.75,475145,0.0,1.0
2012-04-25,4.75,4.86,4.71,4.76,1390903,4.75,4.86,4.71,4.76,1390903,0.0,1.0
2012-04-26,4.67,4.73,4.65,4.71,1020339,4.67,4.73,4.65,4.71,1020339,0.0,1.0
2012-04-27,4.65,4.67,4.6299,4.63,764392,4.65,4.67,4.6299,4.63,764392,0.0,1.0
2012-04-30,4.63,4.71,4.63,4.7,639300,4.63,4.71,4.63,4.7,639300,0.0,1.0
2012-05-01,4.655,4.7,4.61,4.61,681377,4.655,4.7,4.61,4.61,681377,0.0,1.0
2012-05-02,4.7,4.74,4.69,4.69,564538,4.7,4.74,4.69,4.69,564538,0.0,1.0
2012-05-03,4.79,4.83,4.77,4.78,742787,4.79,4.83,4.77,4.78,742787,0.0,1.0
2012-05-04,4.765,4.82,4.7499,4.8,837067,4.765,4.82,4.7499,4.8,837067,0.0,1.0
2012-05-07,4.78,4.82,4.771,4.78,697234,4.78,4.82,4.771,4.78,697234,0.0,1.0
2012-05-08,4.96,5.03,4.92,4.93,1255838,4.96,5.03,4.92,4.93,1255838,0.0,1.0
2012-05-09,5.06,5.1086,5.0225,5.075,1236931,5.06,5.1086,5.0225,5.075,1236931,0.0,1.0
2012-05-10,5.04,5.04,4.99,5.01,462464,5.04,5.04,4.99,5.01,462464,0.0,1.0
2012-05-11,5.105,5.13,5.055,5.11,399995,5.105,5.13,5.055,5.11,399995,0.0,1.0
2012-05-14,5.24,5.25,5.2,5.22,1904420,5.24,5.25,5.2,5.22,1904420,0.0,1.0
2012-05-15,5.32,5.33,5.22,5.24,1478281,5.32,5.33,5.22,5.24,1478281,0.0,1.0
2012-05-16,5.35,5.39,5.27,5.33,1943396,5.35,5.39,5.27,5.33,1943396,0.0,1.0
2012-05-17,5.14,5.29,5.11,5.25,1844837,5.14,5.29,5.11,5.25,1844837,0.0,1.0
2012-05-18,5.04,5.08,5.01,5.05,1486046,5.04,5.08,5.01,5.05,1486046,0.0,1.0
2012-05-21,5.03,5.09,5.02,5.08,499999,5.03,5.09,5.02,5.08,499999,0.0,1.0
2012-05-22,5.185,5.22,5.05,5.1,1342004,5.185,5.22,5.05,5.1,1342004,0.0,1.0
2012-05-23,5.215,5.38,5.2,5.23,1532314,5.215,5.38,5.2,5.23,1532314,0.0,1.0
2012-05-24,5.23,5.27,5.14,5.15,1042628,5.23,5.27,5.14,5.15,1042628,0.0,1.0
2012-05-25,5.15,5.21,5.14,5.2,614909,5.15,5.21,5.14,5.2,614909,0.0,1.0
2012-05-29,5.245,5.29,5.09,5.1,749315,5.245,5.29,5.09,5.1,749315,0.0,1.0
2012-05-30,5.2,5.38,5.17,5.33,2026141,5.2,5.38,5.17,5.33,2026141,0.0,1.0
2012-05-31,5.22,5.268,5.14,5.18,868996,5.22,5.268,5.14,5.18,868996,0.0,1.0
2012-06-01,4.8136,5.0,4.76,4.95,2014585,4.8136,5.0,4.76,4.95,2014585,0.0,1.0
2012-06-04,4.82,4.9,4.82,4.83,709525,4.82,4.9,4.82,4.83,709525,0.0,1.0
2012-06-05,4.83,4.88,4.83,4.85,727417,4.83,4.88,4.83,4.85,727417,0.0,1.0
2012-06-06,4.84,4.89,4.69,4.71,1226836,4.84,4.89,4.69,4.71,1226836,0.0,1.0
2012-06-07,5.01,5.1,4.79,4.8,1728135,5.01,5.1,4.79,4.8,1728135,0.0,1.0
2012-06-08,5.0,5.12,5.0,5.12,493435,5.0,5.12,5.0,5.12,493435,0.0,1.0
2012-06-11,4.96,5.08,4.96,4.99,505019,4.96,5.08,4.96,4.99,505019,0.0,1.0
2012-06-12,4.8899,4.96,4.85,4.96,962752,4.8899,4.96,4.85,4.96,962752,0.0,1.0
2012-06-13,4.8401,4.8888,4.8,4.81,495682,4.8401,4.8888,4.8,4.81,495682,0.0,1.0
2012-06-14,4.8,4.9,4.79,4.81,597514,4.8,4.9,4.79,4.81,597514,0.0,1.0
2012-06-15,4.79,4.8194,4.75,4.79,498713,4.79,4.8194,4.75,4.79,498713,0.0,1.0
2012-06-18,4.79,4.8782,4.7626,4.82,387185,4.79,4.8782,4.7626,4.82,387185,0.0,1.0
2012-06-19,4.83,4.8417,4.77,4.78,297548,4.83,4.8417,4.77,4.78,297548,0.0,1.0
2012-06-20,4.92,5.03,4.83,4.92,1357680,4.92,5.03,4.83,4.92,1357680,0.0,1.0
2012-06-21,5.19,5.208,5.04,5.08,1503072,5.19,5.208,5.04,5.08,1503072,0.0,1.0
2012-06-22,5.14,5.24,5.14,5.2,620224,5.14,5.24,5.14,5.2,620224,0.0,1.0
2012-06-25,5.07,5.1764,5.05,5.16,557203,5.07,5.1764,5.05,5.16,557203,0.0,1.0
2012-06-26,5.15,5.18,5.1084,5.12,688955,5.15,5.18,5.1084,5.12,688955,0.0,1.0
2012-06-27,5.13,5.179,5.09,5.1,530912,5.13,5.179,5.09,5.1,530912,0.0,1.0
2012-06-28,5.255,5.32,5.19,5.2,1291737,5.255,5.32,5.19,5.2,1291737,0.0,1.0
2012-06-29,4.9789,5.02,4.92,4.97,1426100,4.9789,5.02,4.92,4.97,1426100,0.0,1.0
2012-07-02,4.97,5.03,4.95,4.99,872026,4.97,5.03,4.95,4.99,872026,0.0,1.0
2012-07-03,4.83,4.8699,4.81,4.86,459119,4.83,4.8699,4.81,4.86,459119,0.0,1.0
2012-07-05,4.935,4.98,4.89,4.95,551349,4.935,4.98,4.89,4.95,551349,0.0,1.0
2012-07-06,5.07,5.11,5.011,5.03,767813,5.07,5.11,5.011,5.03,767813,0.0,1.0
2012-07-09,5.045,5.08,5.015,5.07,236838,5.045,5.08,5.015,5.07,236838,0.0,1.0
2012-07-10,5.16,5.1814,4.97,4.97,440351,5.16,5.1814,4.97,4.97,440351,0.0,1.0
2012-07-11,5.115,5.1633,5.08,5.14,544792,5.115,5.1633,5.08,5.14,544792,0.0,1.0
2012-07-12,5.14,5.2403,5.1,5.22,623700,5.14,5.2403,5.1,5.22,623700,0.0,1.0
2012-07-13,5.04,5.09,4.99,5.09,364168,5.04,5.09,4.99,5.09,364168,0.0,1.0
2012-07-16,5.025,5.0484,4.9951,5.01,202358,5.025,5.0484,4.9951,5.01,202358,0.0,1.0
2012-07-17,5.08,5.14,5.02,5.05,541100,5.08,5.14,5.02,5.05,541100,0.0,1.0
2012-07-18,5.11,5.14,5.08,5.14,234656,5.11,5.14,5.08,5.14,234656,0.0,1.0
2012-07-19,5.08,5.11,5.0301,5.06,270747,5.08,5.11,5.0301,5.06,270747,0.0,1.0
2012-07-20,5.065,5.12,5.05,5.12,354477,5.065,5.12,5.05,5.12,354477,0.0,1.0
2012-07-23,5.115,5.15,5.09,5.15,238948,5.115,5.15,5.09,5.15,238948,0.0,1.0
2012-07-24,5.08,5.16,5.0601,5.08,355096,5.08,5.16,5.0601,5.08,355096,0.0,1.0
2012-07-25,4.94,4.9799,4.9,4.97,568301,4.94,4.9799,4.9,4.97,568301,0.0,1.0
2012-07-26,4.87,4.91,4.84,4.88,420722,4.87,4.91,4.84,4.88,420722,0.0,1.0
2012-07-27,4.82,4.88,4.8,4.81,295398,4.82,4.88,4.8,4.81,295398,0.0,1.0
2012-07-30,4.83,4.8799,4.82,4.86,363461,4.83,4.8799,4.82,4.86,363461,0.0,1.0
2012-07-31,4.89,4.909,4.8105,4.82,374617,4.89,4.909,4.8105,4.82,374617,0.0,1.0
2012-08-01,4.97,5.01,4.935,4.97,397063,4.97,5.01,4.935,4.97,397063,0.0,1.0
2012-08-02,5.04,5.068,4.98,5.0,1081670,5.04,5.068,4.98,5.0,1081670,0.0,1.0
2012-08-03,4.955,5.02,4.93,5.01,285307,4.955,5.02,4.93,5.01,285307,0.0,1.0
2012-08-06,4.9,4.94,4.88,4.92,207050,4.9,4.94,4.88,4.92,207050,0.0,1.0
2012-08-07,4.91,4.92,4.8843,4.9,185436,4.91,4.92,4.8843,4.9,185436,0.0,1.0
2012-08-08,4.9,4.91,4.87,4.89,84823,4.9,4.91,4.87,4.89,84823,0.0,1.0
2012-08-09,4.865,4.91,4.86,4.91,103501,4.865,4.91,4.86,4.91,103501,0.0,1.0
2012-08-10,4.855,4.88,4.81,4.87,330481,4.855,4.88,4.81,4.87,330481,0.0,1.0
2012-08-13,4.92,4.93,4.83,4.85,204947,4.92,4.93,4.83,4.85,204947,0.0,1.0
2012-08-14,4.97,4.99,4.95,4.98,192041,4.97,4.99,4.95,4.98,192041,0.0,1.0
2012-08-15,4.94,4.97,4.94,4.97,205431,4.94,4.97,4.94,4.97,205431,0.0,1.0
2012-08-16,4.88,4.952,4.85,4.935,273569,4.88,4.952,4.85,4.935,273569,0.0,1.0
2012-08-17,4.87,4.9,4.855,4.86,238680,4.87,4.9,4.855,4.86,238680,0.0,1.0
2012-08-20,4.84,4.891,4.84,4.89,180207,4.84,4.891,4.84,4.89,180207,0.0,1.0
2012-08-21,4.745,4.7597,4.72,4.74,420103,4.745,4.7597,4.72,4.74,420103,0.0,1.0
2012-08-22,4.64,4.76,4.63,4.73,472237,4.64,4.76,4.63,4.73,472237,0.0,1.0
2012-08-23,4.55,4.6,4.51,4.59,655879,4.55,4.6,4.51,4.59,655879,0.0,1.0
2012-08-24,4.54,4.5799,4.5215,4.56,278690,4.54,4.5799,4.5215,4.56,278690,0.0,1.0
2012-08-27,4.59,4.59,4.53,4.56,255963,4.59,4.59,4.53,4.56,255963,0.0,1.0
2012-08-28,4.57,4.5899,4.5311,4.58,292965,4.57,4.5899,4.5311,4.58,292965,0.0,1.0
2012-08-29,4.63,4.65,4.56,4.56,558872,4.63,4.65,4.56,4.56,558872,0.0,1.0
2012-08-30,4.64,4.66,4.58,4.58,291454,4.64,4.66,4.58,4.58,291454,0.0,1.0
2012-08-31,4.4199,4.69,4.41,4.6,578383,4.4199,4.69,4.41,4.6,578383,0.0,1.0
2012-09-04,4.395,4.44,4.38,4.425,411588,4.395,4.44,4.38,4.425,411588,0.0,1.0
2012-09-05,4.41,4.43,4.4,4.41,192258,4.41,4.43,4.4,4.41,192258,0.0,1.0
2012-09-06,4.38,4.38,4.32,4.355,436804,4.38,4.38,4.32,4.355,436804,0.0,1.0
2012-09-07,4.185,4.24,4.15,4.22,488524,4.185,4.24,4.15,4.22,488524,0.0,1.0
2012-09-10,4.245,4.25,4.2,4.21,232036,4.245,4.25,4.2,4.21,232036,0.0,1.0
2012-09-11,4.21,4.22,4.18,4.2,213168,4.21,4.22,4.18,4.2,213168,0.0,1.0
2012-09-12,4.21,4.25,4.15,4.15,2612560,4.21,4.25,4.15,4.15,2612560,0.0,1.0
2012-09-13,4.0299,4.38,3.99,4.22,3606346,4.0299,4.38,3.99,4.22,3606346,0.0,1.0
2012-09-14,4.0,4.02,3.98,4.0,886201,4.0,4.02,3.98,4.0,886201,0.0,1.0
2012-09-17,4.078,4.09,3.9996,4.0,530186,4.078,4.09,3.9996,4.0,530186,0.0,1.0
2012-09-18,4.005,4.06,3.99,4.05,631231,4.005,4.06,3.99,4.05,631231,0.0,1.0
2012-09-19,4.005,4.0299,3.98,4.0,485002,4.005,4.0299,3.98,4.0,485002,0.0,1.0
2012-09-20,4.02,4.08,4.0,4.04,753995,4.02,4.08,4.0,4.04,753995,0.0,1.0
2012-09-21,3.99,4.0,3.92,3.94,721596,3.99,4.0,3.92,3.94,721596,0.0,1.0
2012-09-24,4.03,4.06,4.02,4.06,321512,4.03,4.06,4.02,4.06,321512,0.0,1.0
2012-09-25,4.05,4.07,3.98,4.0,774077,4.05,4.07,3.98,4.0,774077,0.0,1.0
2012-09-26,4.1,4.18,4.09,4.12,890610,4.1,4.18,4.09,4.12,890610,0.0,1.0
2012-09-27,3.96,4.05,3.95,4.03,675109,3.96,4.05,3.95,4.03,675109,0.0,1.0
2012-09-28,3.99,4.02,3.96,3.98,420302,3.99,4.02,3.96,3.98,420302,0.0,1.0
2012-10-01,3.98,4.0,3.91,3.95,391484,3.98,4.0,3.91,3.95,391484,0.0,1.0
2012-10-02,3.985,4.0,3.96,3.97,696590,3.985,4.0,3.96,3.97,696590,0.0,1.0
2012-10-03,3.97,3.99,3.96,3.97,275081,3.97,3.99,3.96,3.97,275081,0.0,1.0
2012-10-04,3.915,3.94,3.89,3.94,359641,3.915,3.94,3.89,3.94,359641,0.0,1.0
2012-10-05,3.96,3.99,3.925,3.95,222400,3.96,3.99,3.925,3.95,222400,0.0,1.0
2012-10-08,3.985,4.0084,3.975,4.0,264192,3.985,4.0084,3.975,4.0,264192,0.0,1.0
2012-10-09,4.035,4.05,3.98,4.0,485650,4.035,4.05,3.98,4.0,485650,0.0,1.0
2012-10-10,4.04,4.0692,4.021,4.06,299861,4.04,4.0692,4.021,4.06,299861,0.0,1.0
2012-10-11,4.015,4.03,3.995,4.02,230396,4.015,4.03,3.995,4.02,230396,0.0,1.0
2012-10-12,4.075,4.09,4.0199,4.02,772299,4.075,4.09,4.0199,4.02,772299,0.0,1.0
2012-10-15,4.15,4.2,4.12,4.13,928758,4.15,4.2,4.12,4.13,928758,0.0,1.0
2012-10-16,4.1,4.1407,4.1,4.14,337628,4.1,4.1407,4.1,4.14,337628,0.0,1.0
2012-10-17,4.1,4.13,4.08,4.12,443886,4.1,4.13,4.08,4.12,443886,0.0,1.0
2012-10-18,4.14,4.1499,4.115,4.14,514351,4.14,4.1499,4.115,4.14,514351,0.0,1.0
2012-10-19,4.23,4.255,4.1501,4.16,838673,4.23,4.255,4.1501,4.16,838673,0.0,1.0
2012-10-22,4.2,4.22,4.19,4.22,547095,4.2,4.22,4.19,4.22,547095,0.0,1.0
2012-10-23,4.3,4.31,4.265,4.27,417622,4.3,4.31,4.265,4.27,417622,0.0,1.0
2012-10-24,4.33,4.3375,4.2724,4.29,438720,4.33,4.3375,4.2724,4.29,438720,0.0,1.0
2012-10-25,4.27,4.28,4.2401,4.26,406478,4.27,4.28,4.2401,4.26,406478,0.0,1.0
2012-10-26,4.28,4.28,4.24,4.25,537113,4.28,4.28,4.24,4.25,537113,0.0,1.0
2012-10-31,4.23,4.25,4.21,4.24,387223,4.23,4.25,4.21,4.24,387223,0.0,1.0
2012-11-01,4.27,4.27,4.23,4.23,210495,4.27,4.27,4.23,4.23,210495,0.0,1.0
2012-11-02,4.44,4.46,4.35,4.35,391889,4.44,4.46,4.35,4.35,391889,0.0,1.0
2012-11-05,4.411,4.44,4.4,4.43,168520,4.411,4.44,4.4,4.43,168520,0.0,1.0
2012-11-06,4.2571,4.39,4.23,4.38,421231,4.2571,4.39,4.23,4.38,421231,0.0,1.0
2012-11-07,4.25,4.328,4.21,4.22,328358,4.25,4.328,4.21,4.22,328358,0.0,1.0
2012-11-08,4.17,4.27,4.16,4.2501,377964,4.17,4.27,4.16,4.2501,377964,0.0,1.0
2012-11-09,4.18,4.19,4.1401,4.16,366166,4.18,4.19,4.1401,4.16,366166,0.0,1.0
2012-11-12,4.2,4.21,4.15,4.16,153635,4.2,4.21,4.15,4.16,153635,0.0,1.0
2012-11-13,4.21,4.25,4.18,4.23,104197,4.21,4.25,4.18,4.23,104197,0.0,1.0
2012-11-14,4.21,4.23,4.17,4.195,119863,4.21,4.23,4.17,4.195,119863,0.0,1.0
2012-11-15,4.26,4.3,4.22,4.22,681602,4.26,4.3,4.22,4.22,681602,0.0,1.0
2012-11-16,4.275,4.29,4.2501,4.28,167035,4.275,4.29,4.2501,4.28,167035,0.0,1.0
2012-11-19,4.1701,4.2,4.16,4.18,151158,4.1701,4.2,4.16,4.18,151158,0.0,1.0
2012-11-20,4.2,4.23,4.17,4.18,179547,4.2,4.23,4.17,4.18,179547,0.0,1.0
2012-11-21,4.2,4.2299,4.18,4.21,164336,4.2,4.2299,4.18,4.21,164336,0.0,1.0
2012-11-23,4.08,4.1799,4.06,4.17,906969,4.08,4.1799,4.06,4.17,906969,0.0,1.0
2012-11-26,4.095,4.1001,4.08,4.09,97077,4.095,4.1001,4.08,4.09,97077,0.0,1.0
2012-11-27,4.135,4.14,4.1,4.1,185829,4.135,4.14,4.1,4.1,185829,0.0,1.0
2012-11-28,4.245,4.3,4.235,4.29,356684,4.245,4.3,4.235,4.29,356684,0.0,1.0
2012-11-29,4.205,4.23,4.19,4.22,263075,4.205,4.23,4.19,4.22,263075,0.0,1.0
2012-11-30,4.27,4.2901,4.21,4.23,389143,4.27,4.2901,4.21,4.23,389143,0.0,1.0
2012-12-03,4.27,4.27,4.22,4.26,167251,4.27,4.27,4.22,4.26,167251,0.0,1.0
2012-12-04,4.36,4.38,4.3301,4.37,364255,4.36,4.38,4.3301,4.37,364255,0.0,1.0
2012-12-05,4.375,4.42,4.359,4.37,639699,4.375,4.42,4.359,4.37,639699,0.0,1.0
2012-12-06,4.345,4.4,4.32,4.39,394793,4.345,4.4,4.32,4.39,394793,0.0,1.0
2012-12-07,4.315,4.34,4.31,4.32,97710,4.315,4.34,4.31,4.32,97710,0.0,1.0
2012-12-10,4.28,4.2842,4.26,4.26,133843,4.28,4.2842,4.26,4.26,133843,0.0,1.0
2012-12-11,4.28,4.3101,4.28,4.31,222325,4.28,4.3101,4.28,4.31,222325,0.0,1.0
2012-12-12,4.28,4.31,4.2201,4.25,402067,4.28,4.31,4.2201,4.25,402067,0.0,1.0
2012-12-13,4.35,4.39,4.33,4.38,416841,4.35,4.39,4.33,4.38,416841,0.0,1.0
2012-12-14,4.36,4.38,4.35,4.37,180883,4.36,4.38,4.35,4.37,180883,0.0,1.0
2012-12-17,4.355,4.37,4.34,4.37,185958,4.355,4.37,4.34,4.37,185958,0.0,1.0
2012-12-18,4.47,4.54,4.35,4.36,672722,4.47,4.54,4.35,4.36,672722,0.0,1.0
2012-12-19,4.5,4.53,4.46,4.515,596421,4.5,4.53,4.46,4.515,596421,0.0,1.0
2012-12-20,4.59,4.67,4.57,4.585,1193287,4.59,4.67,4.57,4.585,1193287,0.0,1.0
2012-12-21,4.56,4.59,4.54,4.59,779936,4.56,4.59,4.54,4.59,779936,0.0,1.0
2012-12-24,4.54,4.558,4.53,4.53,252680,4.54,4.558,4.53,4.53,252680,0.0,1.0
2012-12-26,4.54,4.548,4.5,4.51,108821,4.54,4.548,4.5,4.51,108821,0.0,1.0
2012-12-27,4.52,4.5786,4.51,4.56,381206,4.52,4.5786,4.51,4.56,381206,0.0,1.0
2012-12-28,4.56,4.58,4.53,4.53,441798,4.56,4.58,4.53,4.53,441798,0.0,1.0
2012-12-31,4.47,4.539,4.435,4.53,786401,4.47,4.539,4.435,4.53,786401,0.0,1.0
2013-01-02,4.42,4.42,4.36,4.39,1344900,4.42,4.42,4.36,4.39,1344900,0.0,1.0
2013-01-03,4.53,4.54,4.43,4.45,366617,4.53,4.54,4.43,4.45,366617,0.0,1.0
2013-01-04,4.565,4.65,4.5501,4.61,733907,4.565,4.65,4.5501,4.61,733907,0.0,1.0
2013-01-07,4.61,4.635,4.59,4.62,164466,4.61,4.635,4.59,4.62,164466,0.0,1.0
2013-01-08,4.55,4.5893,4.53,4.56,611161,4.55,4.5893,4.53,4.56,611161,0.0,1.0
2013-01-09,4.56,4.6,4.54,4.54,789628,4.56,4.6,4.54,4.54,789628,0.0,1.0
2013-01-10,4.47,4.501,4.45,4.5,425968,4.47,4.501,4.45,4.5,425968,0.0,1.0
2013-01-11,4.53,4.58,4.482,4.49,733005,4.53,4.58,4.482,4.49,733005,0.0,1.0
2013-01-14,4.5,4.522,4.48,4.49,476593,4.5,4.522,4.48,4.49,476593,0.0,1.0
2013-01-15,4.445,4.46,4.41,4.44,314433,4.445,4.46,4.41,4.44,314433,0.0,1.0
2013-01-16,4.44,4.465,4.43,4.45,245053,4.44,4.465,4.43,4.45,245053,0.0,1.0
2013-01-17,4.4084,4.49,4.34,4.49,574766,4.4084,4.49,4.34,4.49,574766,0.0,1.0
2013-01-18,4.42,4.42,4.38,4.38,169302,4.42,4.42,4.38,4.38,169302,0.0,1.0
2013-01-22,4.39,4.4,4.35,4.39,232982,4.39,4.4,4.35,4.39,232982,0.0,1.0
2013-01-23,4.41,4.42,4.37,4.38,257376,4.41,4.42,4.37,4.38,257376,0.0,1.0
2013-01-24,4.51,4.5179,4.4678,4.48,379938,4.51,4.5179,4.4678,4.48,379938,0.0,1.0
2013-01-25,4.56,4.5701,4.532,4.56,141782,4.56,4.5701,4.532,4.56,141782,0.0,1.0
2013-01-28,4.58,4.59,4.558,4.58,217773,4.58,4.59,4.558,4.58,217773,0.0,1.0
2013-01-29,4.53,4.55,4.5201,4.54,208380,4.53,4.55,4.5201,4.54,208380,0.0,1.0
2013-01-30,4.47,4.47,4.41,4.45,295474,4.47,4.47,4.41,4.45,295474,0.0,1.0
2013-01-31,4.53,4.567,4.49,4.5,602182,4.53,4.567,4.49,4.5,602182,0.0,1.0
2013-02-01,4.51,4.53,4.4374,4.45,370965,4.51,4.53,4.4374,4.45,370965,0.0,1.0
2013-02-04,4.48,4.53,4.46,4.53,134359,4.48,4.53,4.46,4.53,134359,0.0,1.0
2013-02-05,4.48,4.52,4.4319,4.44,318278,4.48,4.52,4.4319,4.44,318278,0.0,1.0
2013-02-06,4.46,4.48,4.45,4.48,121928,4.46,4.48,4.45,4.48,121928,0.0,1.0
2013-02-07,4.49,4.52,4.43,4.52,275447,4.49,4.52,4.43,4.52,275447,0.0,1.0
2013-02-08,4.51,4.52,4.48,4.52,147089,4.51,4.52,4.48,4.52,147089,0.0,1.0
2013-02-11,4.615,4.64,4.59,4.6,866118,4.615,4.64,4.59,4.6,866118,0.0,1.0
2013-02-12,4.61,4.65,4.59,4.64,731760,4.61,4.65,4.59,4.64,731760,0.0,1.0
2013-02-13,4.655,4.67,4.61,4.61,824516,4.655,4.67,4.61,4.61,824516,0.0,1.0
2013-02-14,4.7,4.71,4.62,4.64,303119,4.7,4.71,4.62,4.64,303119,0.0,1.0
2013-02-15,4.84,4.898,4.7935,4.8,1722257,4.84,4.898,4.7935,4.8,1722257,0.0,1.0
2013-02-19,4.865,4.8899,4.8301,4.84,888681,4.865,4.8899,4.8301,4.84,888681,0.0,1.0
2013-02-20,5.08,5.11,4.941,4.945,1469840,5.08,5.11,4.941,4.945,1469840,0.0,1.0
2013-02-21,5.01,5.06,4.9701,5.05,960673,5.01,5.06,4.9701,5.05,960673,0.0,1.0
2013-02-22,4.99,5.06,4.99,5.03,264525,4.99,5.06,4.99,5.03,264525,0.0,1.0
2013-02-25,4.92,4.98,4.9,4.97,1051926,4.92,4.98,4.9,4.97,1051926,0.0,1.0
2013-02-26,4.81,4.9799,4.78,4.92,1115278,4.81,4.9799,4.78,4.92,1115278,0.0,1.0
2013-02-27,4.91,4.9343,4.85,4.85,435664,4.91,4.9343,4.85,4.85,435664,0.0,1.0
2013-02-28,5.0,5.03,4.92,4.94,500450,5.0,5.03,4.92,4.94,500450,0.0,1.0
2013-03-01,5.03,5.05,4.9501,4.99,259514,5.03,5.05,4.9501,4.99,259514,0.0,1.0
2013-03-04,5.03,5.07,5.01,5.02,573304,5.03,5.07,5.01,5.02,573304,0.0,1.0
2013-03-05,5.03,5.0499,4.96,4.98,431117,5.03,5.0499,4.96,4.98,431117,0.0,1.0
2013-03-06,4.98,5.08,4.97,5.04,273086,4.98,5.08,4.97,5.04,273086,0.0,1.0
2013-03-07,5.015,5.03,4.98,4.98,153171,5.015,5.03,4.98,4.98,153171,0.0,1.0
2013-03-08,5.005,5.1,4.98,5.08,581568,5.005,5.1,4.98,5.08,581568,0.0,1.0
2013-03-11,4.99,5.01,4.985,5.01,178809,4.99,5.01,4.985,5.01,178809,0.0,1.0
2013-03-12,4.91,4.93,4.88,4.91,387776,4.91,4.93,4.88,4.91,387776,0.0,1.0
2013-03-13,4.94,4.97,4.89,4.9,126332,4.94,4.97,4.89,4.9,126332,0.0,1.0
2013-03-14,4.95,4.99,4.9101,4.99,442534,4.95,4.99,4.9101,4.99,442534,0.0,1.0
2013-03-15,4.93,4.93,4.87,4.92,128289,4.93,4.93,4.87,4.92,128289,0.0,1.0
2013-03-18,4.84,4.85,4.8,4.81,440738,4.84,4.85,4.8,4.81,440738,0.0,1.0
2013-03-19,4.79,4.855,4.77,4.85,799717,4.79,4.855,4.77,4.85,799717,0.0,1.0
2013-03-20,4.84,4.85,4.8,4.83,309555,4.84,4.85,4.8,4.83,309555,0.0,1.0
2013-03-21,4.78,4.792,4.76,4.78,134978,4.78,4.792,4.76,4.78,134978,0.0,1.0
2013-03-22,4.83,4.83,4.8,4.82,127401,4.83,4.83,4.8,4.82,127401,0.0,1.0
2013-03-25,4.85,4.9,4.8282,4.88,170562,4.85,4.9,4.8282,4.88,170562,0.0,1.0
2013-03-26,4.87,4.9,4.86,4.89,100164,4.87,4.9,4.86,4.89,100164,0.0,1.0
2013-03-27,4.84,4.881,4.82,4.88,247274,4.84,4.881,4.82,4.88,247274,0.0,1.0
2013-03-28,4.89,4.91,4.87,4.88,133220,4.89,4.91,4.87,4.88,133220,0.0,1.0
2013-04-01,4.89,4.9599,4.861,4.89,45973,4.89,4.9599,4.861,4.89,45973,0.0,1.0
2013-04-02,5.02,5.0385,4.97,4.98,280394,5.02,5.0385,4.97,4.98,280394,0.0,1.0
2013-04-03,5.14,5.19,5.02,5.05,590158,5.14,5.19,5.02,5.05,590158,0.0,1.0
2013-04-04,5.16,5.21,5.14,5.21,606544,5.16,5.21,5.14,5.21,606544,0.0,1.0
2013-04-05,5.01,5.1099,4.99,5.08,382343,5.01,5.1099,4.99,5.08,382343,0.0,1.0
2013-04-08,5.05,5.08,5.02,5.02,113317,5.05,5.08,5.02,5.02,113317,0.0,1.0
2013-04-09,4.96,5.038,4.9301,5.03,204342,4.96,5.038,4.9301,5.03,204342,0.0,1.0
2013-04-10,5.13,5.1399,5.0,5.0,329849,5.13,5.1399,5.0,5.0,329849,0.0,1.0
2013-04-11,5.12,5.14,5.07,5.14,311131,5.12,5.14,5.07,5.14,311131,0.0,1.0
2013-04-12,5.57,5.69,5.25,5.26,1629852,5.57,5.69,5.25,5.26,1629852,0.0,1.0
2013-04-15,6.36,6.41,6.02,6.065,4731947,6.36,6.41,6.02,6.065,4731947,0.0,1.0
2013-04-16,6.27,6.33,6.1215,6.14,2286585,6.27,6.33,6.1215,6.14,2286585,0.0,1.0
2013-04-17,6.27,6.3,6.13,6.21,1665466,6.27,6.3,6.13,6.21,1665466,0.0,1.0
2013-04-18,6.18,6.218,6.11,6.19,638966,6.18,6.218,6.11,6.19,638966,0.0,1.0
2013-04-19,6.1,6.14,6.06,6.06,733299,6.1,6.14,6.06,6.06,733299,0.0,1.0
2013-04-22,5.95,5.99,5.92,5.93,790352,5.95,5.99,5.92,5.93,790352,0.0,1.0
2013-04-23,6.01,6.07,5.99,5.99,623155,6.01,6.07,5.99,5.99,623155,0.0,1.0
2013-04-24,5.92,5.97,5.9,5.94,356141,5.92,5.97,5.9,5.94,356141,0.0,1.0
2013-04-25,5.72,5.8274,5.68,5.81,1054950,5.72,5.8274,5.68,5.81,1054950,0.0,1.0
2013-04-26,5.76,5.8199,5.598,5.67,1609787,5.76,5.8199,5.598,5.67,1609787,0.0,1.0
2013-04-29,5.68,5.72,5.64,5.67,439160,5.68,5.72,5.64,5.67,439160,0.0,1.0
2013-04-30,5.64,5.7099,5.63,5.67,778665,5.64,5.7099,5.63,5.67,778665,0.0,1.0
2013-05-01,5.77,5.91,5.73,5.81,2718724,5.77,5.91,5.73,5.81,2718724,0.0,1.0
2013-05-02,5.71,5.72,5.652,5.7,363082,5.71,5.72,5.652,5.7,363082,0.0,1.0
2013-05-03,5.69,5.7399,5.63,5.72,1878458,5.69,5.7399,5.63,5.72,1878458,0.0,1.0
2013-05-06,5.69,5.72,5.659,5.67,478489,5.69,5.72,5.659,5.67,478489,0.0,1.0
2013-05-07,5.81,5.9,5.8001,5.82,2052624,5.81,5.9,5.8001,5.82,2052624,0.0,1.0
2013-05-08,5.66,5.73,5.6335,5.71,612365,5.66,5.73,5.6335,5.71,612365,0.0,1.0
2013-05-09,5.78,5.8084,5.66,5.75,786556,5.78,5.8084,5.66,5.75,786556,0.0,1.0
2013-05-10,5.89,6.07,5.8799,6.0,1197099,5.89,6.07,5.8799,6.0,1197099,0.0,1.0
2013-05-13,5.98,6.0,5.94,5.98,467581,5.98,6.0,5.94,5.98,467581,0.0,1.0
2013-05-14,6.02,6.038,5.92,6.02,917670,6.02,6.038,5.92,6.02,917670,0.0,1.0
2013-05-15,6.28,6.31,6.09,6.13,1304269,6.28,6.31,6.09,6.13,1304269,0.0,1.0
2013-05-16,6.32,6.41,6.29,6.395,1635705,6.32,6.41,6.29,6.395,1635705,0.0,1.0
2013-05-17,6.56,6.57,6.37,6.4,1262282,6.56,6.57,6.37,6.4,1262282,0.0,1.0
2013-05-20,6.25,6.58,6.22,6.58,2216256,6.25,6.58,6.22,6.58,2216256,0.0,1.0
2013-05-21,6.42,6.53,6.36,6.47,1013295,6.42,6.53,6.36,6.47,1013295,0.0,1.0
2013-05-22,6.49,6.57,6.1,6.32,3503167,6.49,6.57,6.1,6.32,3503167,0.0,1.0
2013-05-23,6.28,6.4,6.2601,6.28,902890,6.28,6.4,6.2601,6.28,902890,0.0,1.0
2013-05-24,6.35,6.36,6.29,6.32,450732,6.35,6.36,6.29,6.32,450732,0.0,1.0
2013-05-28,6.37,6.43,6.15,6.36,742873,6.37,6.43,6.15,6.36,742873,0.0,1.0
2013-05-29,6.26,6.355,6.26,6.32,514832,6.26,6.355,6.26,6.32,514832,0.0,1.0
2013-05-30,6.11,6.16,6.0801,6.12,640892,6.11,6.16,6.0801,6.12,640892,0.0,1.0
2013-05-31,6.35,6.35,6.175,6.18,1010757,6.35,6.35,6.175,6.18,1010757,0.0,1.0
2013-06-03,6.11,6.29,6.06,6.26,367045,6.11,6.29,6.06,6.26,367045,0.0,1.0
2013-06-04,6.22,6.31,6.21,6.23,254837,6.22,6.31,6.21,6.23,254837,0.0,1.0
2013-06-05,6.2,6.24,6.13,6.21,482878,6.2,6.24,6.13,6.21,482878,0.0,1.0
2013-06-06,6.1,6.2386,6.0,6.21,813742,6.1,6.2386,6.0,6.21,813742,0.0,1.0
2013-06-07,6.41,6.415,6.29,6.32,2251294,6.41,6.415,6.29,6.32,2251294,0.0,1.0
2013-06-10,6.345,6.4314,6.3178,6.4,276377,6.345,6.4314,6.3178,6.4,276377,0.0,1.0
2013-06-11,6.4,6.5,6.385,6.5,372050,6.4,6.5,6.385,6.5,372050,0.0,1.0
2013-06-12,6.32,6.44,6.26,6.44,367217,6.32,6.44,6.26,6.44,367217,0.0,1.0
2013-06-13,6.36,6.44,6.3233,6.4,293313,6.36,6.44,6.3233,6.4,293313,0.0,1.0
2013-06-14,6.3,6.3498,6.285,6.33,225114,6.3,6.3498,6.285,6.33,225114,0.0,1.0
2013-06-17,6.35,6.38,6.3301,6.35,225356,6.35,6.38,6.3301,6.35,225356,0.0,1.0
2013-06-18,6.51,6.56,6.431,6.45,709246,6.51,6.56,6.431,6.45,709246,0.0,1.0
2013-06-19,6.66,6.67,6.435,6.47,802539,6.66,6.67,6.435,6.47,802539,0.0,1.0
2013-06-20,7.31,7.3299,7.0,7.15,2467695,7.31,7.3299,7.0,7.15,2467695,0.0,1.0
2013-06-21,7.17,7.22,7.045,7.2,902215,7.17,7.22,7.045,7.2,902215,0.0,1.0
2013-06-24,7.27,7.33,7.2019,7.24,865450,7.27,7.33,7.2019,7.24,865450,0.0,1.0
2013-06-25,7.32,7.369,7.27,7.29,1190703,7.32,7.369,7.27,7.29,1190703,0.0,1.0
2013-06-26,7.8,7.81,7.65,7.65,2139283,7.8,7.81,7.65,7.65,2139283,0.0,1.0
2013-06-27,8.01,8.03,7.7,7.71,2356045,8.01,8.03,7.7,7.71,2356045,0.0,1.0
2013-06-28,7.68,8.13,7.67,8.07,2463166,7.68,8.13,7.67,8.07,2463166,0.0,1.0
2013-07-01,7.43,7.64,7.31,7.575,1335426,7.43,7.64,7.31,7.575,1335426,0.0,1.0
2013-07-02,7.57,7.5999,7.38,7.39,703183,7.57,7.5999,7.38,7.39,703183,0.0,1.0
2013-07-03,7.48,7.51,7.3401,7.49,451513,7.48,7.51,7.3401,7.49,451513,0.0,1.0
2013-07-05,7.84,8.0,7.815,7.83,663424,7.84,8.0,7.815,7.83,663424,0.0,1.0
2013-07-08,7.65,7.7599,7.59,7.67,334141,7.65,7.7599,7.59,7.67,334141,0.0,1.0
2013-07-09,7.51,7.579,7.38,7.5,368999,7.51,7.579,7.38,7.5,368999,0.0,1.0
2013-07-10,7.46,7.5,7.2916,7.42,536342,7.46,7.5,7.2916,7.42,536342,0.0,1.0
2013-07-11,7.02,7.12,7.01,7.02,944664,7.02,7.12,7.01,7.02,944664,0.0,1.0
2013-07-12,7.04,7.14,7.02,7.12,483448,7.04,7.14,7.02,7.12,483448,0.0,1.0
2013-07-15,7.04,7.07,7.01,7.05,119825,7.04,7.07,7.01,7.05,119825,0.0,1.0
2013-07-16,6.94,7.0001,6.9,6.95,382088,6.94,7.0001,6.9,6.95,382088,0.0,1.0
2013-07-17,7.16,7.22,6.8432,6.92,1414626,7.16,7.22,6.8432,6.92,1414626,0.0,1.0
2013-07-18,7.06,7.09,7.0,7.05,1472501,7.06,7.09,7.0,7.05,1472501,0.0,1.0
2013-07-19,6.92,7.05,6.88,6.97,519970,6.92,7.05,6.88,6.97,519970,0.0,1.0
2013-07-22,6.42,6.59,6.35,6.59,1096368,6.42,6.59,6.35,6.59,1096368,0.0,1.0
2013-07-23,6.31,6.49,6.27,6.44,581446,6.31,6.49,6.27,6.44,581446,0.0,1.0
2013-07-24,6.595,6.68,6.35,6.39,664898,6.595,6.68,6.35,6.39,664898,0.0,1.0
2013-07-25,6.45,6.585,6.432,6.58,262512,6.45,6.585,6.432,6.58,262512,0.0,1.0
2013-07-26,6.44,6.69,6.4,6.52,425620,6.44,6.69,6.4,6.52,425620,0.0,1.0
2013-07-29,6.47,6.49,6.4301,6.46,317837,6.47,6.49,6.4301,6.46,317837,0.0,1.0
2013-07-30,6.52,6.62,6.5,6.54,122934,6.52,6.62,6.5,6.54,122934,0.0,1.0
2013-07-31,6.58,6.78,6.47,6.56,730019,6.58,6.78,6.47,6.56,730019,0.0,1.0
2013-08-01,6.72,6.73,6.58,6.58,241490,6.72,6.73,6.58,6.58,241490,0.0,1.0
2013-08-02,6.75,6.75,6.66,6.71,399515,6.75,6.75,6.66,6.71,399515,0.0,1.0
2013-08-05,6.8,6.85,6.71,6.81,354193,6.8,6.85,6.71,6.81,354193,0.0,1.0
2013-08-06,7.01,7.04,6.9401,6.97,512642,7.01,7.04,6.9401,6.97,512642,0.0,1.0
2013-08-07,6.99,7.02,6.935,7.0,559614,6.99,7.02,6.935,7.0,559614,0.0,1.0
2013-08-08,6.69,6.92,6.68,6.92,519522,6.69,6.92,6.68,6.92,519522,0.0,1.0
2013-08-09,6.7,6.75,6.66,6.73,350131,6.7,6.75,6.66,6.73,350131,0.0,1.0
2013-08-12,6.45,6.48,6.37,6.38,754388,6.45,6.48,6.37,6.38,754388,0.0,1.0
2013-08-13,6.6,6.63,6.5,6.52,347585,6.6,6.63,6.5,6.52,347585,0.0,1.0
2013-08-14,6.46,6.61,6.46,6.6,257584,6.46,6.61,6.46,6.6,257584,0.0,1.0
2013-08-15,6.18,6.6,6.11,6.58,2001022,6.18,6.6,6.11,6.58,2001022,0.0,1.0
2013-08-16,6.09,6.2001,6.02,6.08,850703,6.09,6.2001,6.02,6.08,850703,0.0,1.0
2013-08-19,6.15,6.1801,6.09,6.1,166742,6.15,6.1801,6.09,6.1,166742,0.0,1.0
2013-08-20,6.1,6.142,6.04,6.14,630835,6.1,6.142,6.04,6.14,630835,0.0,1.0
2013-08-21,6.14,6.2,6.0,6.18,789483,6.14,6.2,6.0,6.18,789483,0.0,1.0
2013-08-22,6.07,6.11,6.005,6.08,190877,6.07,6.11,6.005,6.08,190877,0.0,1.0
2013-08-23,5.85,6.1,5.81,6.1,1691209,5.85,6.1,5.81,6.1,1691209,0.0,1.0
2013-08-26,5.78,5.92,5.77,5.84,295498,5.78,5.92,5.77,5.84,295498,0.0,1.0
2013-08-27,5.65,5.6599,5.5701,5.62,836111,5.65,5.6599,5.5701,5.62,836111,0.0,1.0
2013-08-28,5.65,5.65,5.57,5.59,465231,5.65,5.65,5.57,5.59,465231,0.0,1.0
2013-08-29,5.73,5.7775,5.661,5.72,468386,5.73,5.7775,5.661,5.72,468386,0.0,1.0
2013-08-30,5.87,5.899,5.7601,5.89,1055255,5.87,5.899,5.7601,5.89,1055255,0.0,1.0
2013-09-03,5.71,5.83,5.68,5.8,263889,5.71,5.83,5.68,5.8,263889,0.0,1.0
2013-09-04,5.87,5.94,5.85,5.86,2702468,5.87,5.94,5.85,5.86,2702468,0.0,1.0
2013-09-05,6.0794,6.11,5.89,5.91,2079847,6.0794,6.11,5.89,5.91,2079847,0.0,1.0
2013-09-06,5.905,5.97,5.89,5.97,398431,5.905,5.97,5.89,5.97,398431,0.0,1.0
2013-09-09,5.93,5.94,5.89,5.9,450805,5.93,5.94,5.89,5.9,450805,0.0,1.0
2013-09-10,6.1,6.1697,6.09,6.12,487504,6.1,6.1697,6.09,6.12,487504,0.0,1.0
2013-09-11,6.11,6.1499,6.1,6.13,489141,6.11,6.1499,6.1,6.13,489141,0.0,1.0
2013-09-12,6.45,6.46,6.365,6.38,676529,6.45,6.46,6.365,6.38,676529,0.0,1.0
2013-09-13,6.45,6.585,6.44,6.48,986668,6.45,6.585,6.44,6.48,986668,0.0,1.0
2013-09-16,6.57,6.5787,6.432,6.48,580677,6.57,6.5787,6.432,6.48,580677,0.0,1.0
2013-09-17,6.559,6.59,6.52,6.54,333646,6.559,6.59,6.52,6.54,333646,0.0,1.0
2013-09-18,6.08,6.679,6.07,6.66,1847009,6.08,6.679,6.07,6.66,1847009,0.0,1.0
2013-09-19,6.09,6.15,6.01,6.08,1906326,6.09,6.15,6.01,6.08,1906326,0.0,1.0
2013-09-20,6.43,6.43,6.18,6.19,629383,6.43,6.43,6.18,6.19,629383,0.0,1.0
2013-09-23,6.47,6.49,6.39,6.48,879716,6.47,6.49,6.39,6.48,879716,0.0,1.0
2013-09-24,6.46,6.568,6.41,6.56,392603,6.46,6.568,6.41,6.56,392603,0.0,1.0
2013-09-25,6.35,6.47,6.3201,6.45,402469,6.35,6.47,6.3201,6.45,402469,0.0,1.0
2013-09-26,6.45,6.48,6.3416,6.38,253883,6.45,6.48,6.3416,6.38,253883,0.0,1.0
2013-09-27,6.34,6.3482,6.2918,6.34,1417467,6.34,6.3482,6.2918,6.34,1417467,0.0,1.0
2013-09-30,6.45,6.45,6.33,6.42,344975,6.45,6.45,6.33,6.42,344975,0.0,1.0
2013-10-01,6.77,6.84,6.7001,6.71,758487,6.77,6.84,6.7001,6.71,758487,0.0,1.0
2013-10-02,6.5239,6.69,6.45,6.69,360648,6.5239,6.69,6.45,6.69,360648,0.0,1.0
2013-10-03,6.505,6.6,6.47,6.55,376402,6.505,6.6,6.47,6.55,376402,0.0,1.0
2013-10-04,6.58,6.6199,6.52,6.52,154672,6.58,6.6199,6.52,6.52,154672,0.0,1.0
2013-10-07,6.46,6.51,6.4,6.51,214276,6.46,6.51,6.4,6.51,214276,0.0,1.0
2013-10-08,6.49,6.4997,6.382,6.45,165871,6.49,6.4997,6.382,6.45,165871,0.0,1.0
2013-10-09,6.63,6.728,6.55,6.61,1192504,6.63,6.728,6.55,6.61,1192504,0.0,1.0
2013-10-10,6.81,6.81,6.65,6.7,478872,6.81,6.81,6.65,6.7,478872,0.0,1.0
2013-10-11,6.97,7.04,6.95,7.0,655696,6.97,7.04,6.95,7.0,655696,0.0,1.0
2013-10-14,6.9404,6.945,6.81,6.83,324506,6.9404,6.945,6.81,6.83,324506,0.0,1.0
2013-10-15,6.87,7.015,6.8,7.0,726019,6.87,7.015,6.8,7.0,726019,0.0,1.0
2013-10-16,6.88,6.98,6.85,6.9,526151,6.88,6.98,6.85,6.9,526151,0.0,1.0
2013-10-17,6.49,6.55,6.45,6.52,931527,6.49,6.55,6.45,6.52,931527,0.0,1.0
2013-10-18,6.55,6.57,6.5,6.54,241270,6.55,6.57,6.5,6.54,241270,0.0,1.0
2013-10-21,6.53,6.55,6.495,6.51,252324,6.53,6.55,6.495,6.51,252324,0.0,1.0
2013-10-22,6.3,6.41,6.25,6.4,477361,6.3,6.41,6.25,6.4,477361,0.0,1.0
2013-10-23,6.35,6.39,6.33,6.37,180630,6.35,6.39,6.33,6.37,180630,0.0,1.0
2013-10-24,6.238,6.29,6.18,6.29,358523,6.238,6.29,6.18,6.29,358523,0.0,1.0
2013-10-25,6.18,6.275,6.15,6.27,464474,6.18,6.275,6.15,6.27,464474,0.0,1.0
2013-10-28,6.17,6.21,6.0801,6.18,796316,6.17,6.21,6.0801,6.18,796316,0.0,1.0
2013-10-29,6.25,6.27,6.178,6.2,496818,6.25,6.27,6.178,6.2,496818,0.0,1.0
2013-10-30,6.26,6.35,6.1099,6.14,512638,6.26,6.35,6.1099,6.14,512638,0.0,1.0
2013-10-31,6.45,6.49,6.381,6.43,1081243,6.45,6.49,6.381,6.43,1081243,0.0,1.0
2013-11-01,6.54,6.62,6.515,6.54,387253,6.54,6.62,6.515,6.54,387253,0.0,1.0
2013-11-04,6.55,6.55,6.48,6.52,134179,6.55,6.55,6.48,6.52,134179,0.0,1.0
2013-11-05,6.575,6.6199,6.54,6.56,256280,6.575,6.6199,6.54,6.56,256280,0.0,1.0
2013-11-06,6.5,6.53,6.48,6.52,132674,6.5,6.53,6.48,6.52,132674,0.0,1.0
2013-11-07,6.6,6.6399,6.54,6.6,353431,6.6,6.6399,6.54,6.6,353431,0.0,1.0
2013-11-08,6.79,6.8599,6.77,6.77,470435,6.79,6.8599,6.77,6.77,470435,0.0,1.0
2013-11-11,6.84,6.86,6.83,6.835,173202,6.84,6.86,6.83,6.835,173202,0.0,1.0
2013-11-12,6.99,7.05,6.84,6.87,581526,6.99,7.05,6.84,6.87,581526,0.0,1.0
2013-11-13,6.94,6.99,6.905,6.92,433853,6.94,6.99,6.905,6.92,433853,0.0,1.0
2013-11-14,6.8,6.84,6.73,6.84,812946,6.8,6.84,6.73,6.84,812946,0.0,1.0
2013-11-15,6.8,6.811,6.77,6.8,454935,6.8,6.811,6.77,6.8,454935,0.0,1.0
2013-11-18,6.94,6.98,6.83,6.85,1002339,6.94,6.98,6.83,6.85,1002339,0.0,1.0
2013-11-19,6.94,6.94,6.89,6.94,352555,6.94,6.94,6.89,6.94,352555,0.0,1.0
2013-11-20,7.22,7.259,6.992,7.06,1286407,7.22,7.259,6.992,7.06,1286407,0.0,1.0
2013-11-21,7.24,7.3,7.2,7.25,866846,7.24,7.3,7.2,7.25,866846,0.0,1.0
2013-11-22,7.24,7.25,7.19,7.21,2378123,7.24,7.25,7.19,7.21,2378123,0.0,1.0
2013-11-25,7.171,7.32,7.13,7.32,1382504,7.171,7.32,7.13,7.32,1382504,0.0,1.0
2013-11-26,7.25,7.27,7.19,7.25,520665,7.25,7.27,7.19,7.25,520665,0.0,1.0
2013-11-27,7.29,7.3,7.15,7.175,579679,7.29,7.3,7.15,7.175,579679,0.0,1.0
2013-11-29,7.17,7.17,7.12,7.16,286157,7.17,7.17,7.12,7.16,286157,0.0,1.0
2013-12-02,7.53,7.541,7.3276,7.33,1073478,7.53,7.541,7.3276,7.33,1073478,0.0,1.0
2013-12-03,7.49,7.561,7.45,7.535,500775,7.49,7.561,7.45,7.535,500775,0.0,1.0
2013-12-04,7.24,7.4599,7.1501,7.44,1060101,7.24,7.4599,7.1501,7.44,1060101,0.0,1.0
2013-12-05,7.44,7.5401,7.35,7.45,581441,7.44,7.5401,7.35,7.45,581441,0.0,1.0
2013-12-06,7.42,7.47,7.339,7.39,433336,7.42,7.47,7.339,7.39,433336,0.0,1.0
2013-12-09,7.27,7.37,7.25,7.36,1065057,7.27,7.37,7.25,7.36,1065057,0.0,1.0
2013-12-10,7.03,7.06,6.96,6.99,620121,7.03,7.06,6.96,6.99,620121,0.0,1.0
2013-12-11,7.135,7.14,7.02,7.05,405669,7.135,7.14,7.02,7.05,405669,0.0,1.0
2013-12-12,7.44,7.47,7.383,7.4,381801,7.44,7.47,7.383,7.4,381801,0.0,1.0
2013-12-13,7.32,7.38,7.3,7.36,169051,7.32,7.38,7.3,7.36,169051,0.0,1.0
2013-12-16,7.2801,7.3699,7.15,7.33,448007,7.2801,7.3699,7.15,7.33,448007,0.0,1.0
2013-12-17,7.4,7.43,7.26,7.37,230269,7.4,7.43,7.26,7.37,230269,0.0,1.0
2013-12-18,7.52,7.5599,7.24,7.36,575412,7.52,7.5599,7.24,7.36,575412,0.0,1.0
2013-12-19,7.86,7.88,7.71,7.72,730693,7.86,7.88,7.71,7.72,730693,0.0,1.0
2013-12-20,7.72,7.8199,7.66,7.75,525606,7.72,7.8199,7.66,7.75,525606,0.0,1.0
2013-12-23,7.75,7.78,7.7001,7.76,200604,7.75,7.78,7.7001,7.76,200604,0.0,1.0
2013-12-24,7.6999,7.75,7.682,7.74,85608,7.6999,7.75,7.682,7.74,85608,0.0,1.0
2013-12-26,7.62,7.63,7.56,7.57,449172,7.62,7.63,7.56,7.57,449172,0.0,1.0
2013-12-27,7.57,7.61,7.55,7.55,299000,7.57,7.61,7.55,7.55,299000,0.0,1.0
2013-12-30,7.78,7.8,7.66,7.66,428593,7.78,7.8,7.66,7.66,428593,0.0,1.0
2013-12-31,7.69,7.9,7.58,7.86,582111,7.69,7.9,7.58,7.86,582111,0.0,1.0
2014-01-02,7.43,7.4704,7.35,7.45,550024,7.43,7.4704,7.35,7.45,550024,0.0,1.0
2014-01-03,7.28,7.368,7.23,7.35,504762,7.28,7.368,7.23,7.35,504762,0.0,1.0
2014-01-06,7.24,7.4,7.13,7.21,620587,7.24,7.4,7.13,7.21,620587,0.0,1.0
2014-01-07,7.33,7.43,7.32,7.38,353666,7.33,7.43,7.32,7.38,353666,0.0,1.0
2014-01-08,7.43,7.5,7.38,7.46,472228,7.43,7.5,7.38,7.46,472228,0.0,1.0
2014-01-09,7.39,7.4399,7.358,7.43,151014,7.39,7.4399,7.358,7.43,151014,0.0,1.0
2014-01-10,7.15,7.23,7.121,7.22,255292,7.15,7.23,7.121,7.22,255292,0.0,1.0
2014-01-13,7.04,7.15,7.04,7.14,489434,7.04,7.15,7.04,7.14,489434,0.0,1.0
2014-01-14,7.2,7.21,7.04,7.1,259673,7.2,7.21,7.04,7.1,259673,0.0,1.0
2014-01-15,7.23,7.3,7.21,7.28,175971,7.23,7.3,7.21,7.28,175971,0.0,1.0
2014-01-16,7.21,7.23,7.19,7.2,73737,7.21,7.23,7.19,7.2,73737,0.0,1.0
2014-01-17,7.05,7.14,7.03,7.13,251950,7.05,7.14,7.03,7.13,251950,0.0,1.0
2014-01-21,7.21,7.28,7.18,7.28,335764,7.21,7.28,7.18,7.28,335764,0.0,1.0
2014-01-22,7.28,7.29,7.21,7.22,290860,7.28,7.29,7.21,7.22,290860,0.0,1.0
2014-01-23,6.94,7.05,6.9,7.05,759170,6.94,7.05,6.9,7.05,759170,0.0,1.0
2014-01-24,6.86,6.97,6.85,6.9,572740,6.86,6.97,6.85,6.9,572740,0.0,1.0
2014-01-27,7.05,7.0793,6.91,6.95,503120,7.05,7.0793,6.91,6.95,503120,0.0,1.0
2014-01-28,7.06,7.12,6.998,7.0,209806,7.06,7.12,6.998,7.0,209806,0.0,1.0
2014-01-29,6.85,7.01,6.85,6.89,374699,6.85,7.01,6.85,6.89,374699,0.0,1.0
2014-01-30,7.205,7.2299,7.16,7.22,540810,7.205,7.2299,7.16,7.22,540810,0.0,1.0
2014-01-31,7.18,7.24,7.05,7.1,334182,7.18,7.24,7.05,7.1,334182,0.0,1.0
2014-02-03,7.02,7.14,6.93,7.13,591048,7.02,7.14,6.93,7.13,591048,0.0,1.0
2014-02-04,7.06,7.1399,7.05,7.13,151892,7.06,7.1399,7.05,7.13,151892,0.0,1.0
2014-02-05,7.02,7.0799,6.96,6.97,302913,7.02,7.0799,6.96,6.97,302913,0.0,1.0
2014-02-06,7.03,7.078,7.0001,7.02,94854,7.03,7.078,7.0001,7.02,94854,0.0,1.0
2014-02-07,6.91,7.02,6.91,7.02,175847,6.91,7.02,6.91,7.02,175847,0.0,1.0
2014-02-10,6.83,6.85,6.8,6.84,287426,6.83,6.85,6.8,6.84,287426,0.0,1.0
2014-02-11,6.65,6.78,6.6001,6.765,536742,6.65,6.78,6.6001,6.765,536742,0.0,1.0
2014-02-12,6.64,6.67,6.57,6.65,289686,6.64,6.67,6.57,6.65,289686,0.0,1.0
2014-02-13,6.51,6.61,6.5,6.61,371369,6.51,6.61,6.5,6.61,371369,0.0,1.0
2014-02-14,6.31,6.36,6.28,6.32,886019,6.31,6.36,6.28,6.32,886019,0.0,1.0
2014-02-18,6.265,6.315,6.2401,6.29,340254,6.265,6.315,6.2401,6.29,340254,0.0,1.0
2014-02-19,6.42,6.4201,6.27,6.29,324410,6.42,6.4201,6.27,6.29,324410,0.0,1.0
2014-02-20,6.25,6.39,6.24,6.36,385174,6.25,6.39,6.24,6.36,385174,0.0,1.0
2014-02-21,6.25,6.3,6.2,6.25,226433,6.25,6.3,6.2,6.25,226433,0.0,1.0
2014-02-24,6.08,6.16,6.08,6.15,489113,6.08,6.16,6.08,6.15,489113,0.0,1.0
2014-02-25,6.055,6.13,6.02,6.13,564698,6.055,6.13,6.02,6.13,564698,0.0,1.0
2014-02-26,6.19,6.26,6.12,6.15,453119,6.19,6.26,6.12,6.15,453119,0.0,1.0
2014-02-27,6.17,6.2001,6.109,6.16,197141,6.17,6.2001,6.109,6.16,197141,0.0,1.0
2014-02-28,6.26,6.29,6.16,6.17,257280,6.26,6.29,6.16,6.17,257280,0.0,1.0
2014-03-03,5.99,6.04,5.96,6.02,667518,5.99,6.04,5.96,6.02,667518,0.0,1.0
2014-03-04,6.145,6.18,6.091,6.17,372925,6.145,6.18,6.091,6.17,372925,0.0,1.0
2014-03-05,6.13,6.19,6.0801,6.16,114475,6.13,6.19,6.0801,6.16,114475,0.0,1.0
2014-03-06,5.99,6.0699,5.98,6.05,275604,5.99,6.0699,5.98,6.05,275604,0.0,1.0
2014-03-07,6.11,6.19,6.09,6.19,154000,6.11,6.19,6.09,6.19,154000,0.0,1.0
2014-03-10,6.105,6.13,6.06,6.13,188643,6.105,6.13,6.06,6.13,188643,0.0,1.0
2014-03-11,6.02,6.12,6.0,6.02,321260,6.02,6.12,6.0,6.02,321260,0.0,1.0
2014-03-12,5.85,5.87,5.81,5.87,849831,5.85,5.87,5.81,5.87,849831,0.0,1.0
2014-03-13,5.8,5.87,5.7601,5.87,296014,5.8,5.87,5.7601,5.87,296014,0.0,1.0
2014-03-14,5.7,5.78,5.64,5.65,520016,5.7,5.78,5.64,5.65,520016,0.0,1.0
2014-03-17,5.85,5.89,5.7,5.75,323706,5.85,5.89,5.7,5.75,323706,0.0,1.0
2014-03-18,5.96,5.9799,5.89,5.97,352044,5.96,5.9799,5.89,5.97,352044,0.0,1.0
2014-03-19,6.205,6.21,6.04,6.05,460451,6.205,6.21,6.04,6.05,460451,0.0,1.0
2014-03-20,6.23,6.25,6.18,6.24,374845,6.23,6.25,6.18,6.24,374845,0.0,1.0
2014-03-21,6.15,6.16,6.1,6.11,1011018,6.15,6.16,6.1,6.11,1011018,0.0,1.0
2014-03-24,6.39,6.39,6.29,6.31,400317,6.39,6.39,6.29,6.31,400317,0.0,1.0
2014-03-25,6.37,6.3799,6.32,6.36,264912,6.37,6.3799,6.32,6.36,264912,0.0,1.0
2014-03-26,6.46,6.49,6.37,6.37,555394,6.46,6.49,6.37,6.37,555394,0.0,1.0
2014-03-27,6.55,6.5799,6.47,6.5,213616,6.55,6.5799,6.47,6.5,213616,0.0,1.0
2014-03-28,6.55,6.61,6.51,6.59,190340,6.55,6.61,6.51,6.59,190340,0.0,1.0
2014-03-31,6.63,6.64,6.525,6.56,270023,6.63,6.64,6.525,6.56,270023,0.0,1.0
2014-04-01,6.67,6.69,6.45,6.63,247345,6.67,6.69,6.45,6.63,247345,0.0,1.0
2014-04-02,6.58,6.58,6.52,6.56,148947,6.58,6.58,6.52,6.56,148947,0.0,1.0
2014-04-03,6.6,6.6485,6.57,6.63,91335,6.6,6.6485,6.57,6.63,91335,0.0,1.0
2014-04-04,6.44,6.5099,6.38,6.47,491689,6.44,6.5099,6.38,6.47,491689,0.0,1.0
2014-04-07,6.5,6.5101,6.44,6.5,373785,6.5,6.5101,6.44,6.5,373785,0.0,1.0
2014-04-08,6.38,6.39,6.35,6.36,160495,6.38,6.39,6.35,6.36,160495,0.0,1.0
2014-04-09,6.355,6.45,6.32,6.44,183249,6.355,6.45,6.32,6.44,183249,0.0,1.0
2014-04-10,6.28,6.29,6.24,6.29,186843,6.28,6.29,6.24,6.29,186843,0.0,1.0
2014-04-11,6.28,6.3,6.25,6.28,132950,6.28,6.3,6.25,6.28,132950,0.0,1.0
2014-04-14,6.195,6.21,6.15,6.2,292032,6.195,6.21,6.15,6.2,292032,0.0,1.0
2014-04-15,6.44,6.54,6.4201,6.52,269424,6.44,6.54,6.4201,6.52,269424,0.0,1.0
2014-04-16,6.44,6.488,6.43,6.46,174905,6.44,6.488,6.43,6.46,174905,0.0,1.0
2014-04-17,6.52,6.5399,6.4401,6.45,156132,6.52,6.5399,6.4401,6.45,156132,0.0,1.0
2014-04-21,6.575,6.63,6.5713,6.6,127263,6.575,6.63,6.5713,6.6,127263,0.0,1.0
2014-04-22,6.62,6.72,6.5886,6.6,247393,6.62,6.72,6.5886,6.6,247393,0.0,1.0
2014-04-23,6.62,6.66,6.61,6.63,281722,6.62,6.66,6.61,6.63,281722,0.0,1.0
2014-04-24,6.54,6.7299,6.49,6.72,343464,6.54,6.7299,6.49,6.72,343464,0.0,1.0
2014-04-25,6.46,6.48,6.41,6.47,201049,6.46,6.48,6.41,6.47,201049,0.0,1.0
2014-04-28,6.5,6.54,6.4599,6.47,84239,6.5,6.54,6.4599,6.47,84239,0.0,1.0
2014-04-29,6.51,6.5299,6.46,6.51,270984,6.51,6.5299,6.46,6.51,270984,0.0,1.0
2014-04-30,6.57,6.6099,6.5,6.57,295064,6.57,6.6099,6.5,6.57,295064,0.0,1.0
2014-05-01,6.61,6.6875,6.61,6.68,102728,6.61,6.6875,6.61,6.68,102728,0.0,1.0
2014-05-02,6.48,6.66,6.421,6.63,307268,6.48,6.66,6.421,6.63,307268,0.0,1.0
2014-05-05,6.36,6.385,6.3201,6.33,112399,6.36,6.385,6.3201,6.33,112399,0.0,1.0
2014-05-06,6.395,6.412,6.38,6.39,59847,6.395,6.412,6.38,6.39,59847,0.0,1.0
2014-05-07,6.57,6.595,6.42,6.42,328150,6.57,6.595,6.42,6.42,328150,0.0,1.0
2014-05-08,6.58,6.6,6.55,6.58,88685,6.58,6.6,6.55,6.58,88685,0.0,1.0
2014-05-09,6.59,6.61,6.55,6.55,91493,6.59,6.61,6.55,6.55,91493,0.0,1.0
2014-05-12,6.5099,6.5199,6.44,6.44,80521,6.5099,6.5199,6.44,6.44,80521,0.0,1.0
2014-05-13,6.53,6.5384,6.49,6.5,75157,6.53,6.5384,6.49,6.5,75157,0.0,1.0
2014-05-14,6.4,6.43,6.39,6.41,125339,6.4,6.43,6.39,6.41,125339,0.0,1.0
2014-05-15,6.5,6.53,6.4499,6.5,90013,6.5,6.53,6.4499,6.5,90013,0.0,1.0
2014-05-16,6.53,6.55,6.52,6.55,81003,6.53,6.55,6.52,6.55,81003,0.0,1.0
2014-05-19,6.54,6.54,6.445,6.46,58852,6.54,6.54,6.445,6.46,58852,0.0,1.0
2014-05-20,6.52,6.58,6.5,6.58,62463,6.52,6.58,6.5,6.58,62463,0.0,1.0
2014-05-21,6.55,6.63,6.54,6.56,122262,6.55,6.63,6.54,6.56,122262,0.0,1.0
2014-05-22,6.51,6.53,6.46,6.46,40442,6.51,6.53,6.46,6.46,40442,0.0,1.0
2014-05-23,6.53,6.563,6.521,6.53,42553,6.53,6.563,6.521,6.53,42553,0.0,1.0
2014-05-27,6.82,6.82,6.68,6.69,384092,6.82,6.82,6.68,6.69,384092,0.0,1.0
2014-05-28,6.885,6.91,6.83,6.86,255799,6.885,6.91,6.83,6.86,255799,0.0,1.0
2014-05-29,6.91,6.925,6.86,6.92,120169,6.91,6.925,6.86,6.92,120169,0.0,1.0
2014-05-30,6.96,7.04,6.92,6.94,316260,6.96,7.04,6.92,6.94,316260,0.0,1.0
2014-06-02,7.04,7.05,6.97,7.02,248200,7.04,7.05,6.97,7.02,248200,0.0,1.0
2014-06-03,7.0,7.06,7.0,7.04,187591,7.0,7.06,7.0,7.04,187591,0.0,1.0
2014-06-04,7.04,7.04,6.97,6.99,127737,7.04,7.04,6.97,6.99,127737,0.0,1.0
2014-06-05,6.93,6.9499,6.9,6.94,152995,6.93,6.9499,6.9,6.94,152995,0.0,1.0
2014-06-06,6.93,7.0,6.92,6.93,233689,6.93,7.0,6.92,6.93,233689,0.0,1.0
2014-06-09,6.92,6.935,6.9,6.9,67609,6.92,6.935,6.9,6.9,67609,0.0,1.0
2014-06-10,6.84,6.8593,6.83,6.85,149482,6.84,6.8593,6.83,6.85,149482,0.0,1.0
2014-06-11,6.84,6.85,6.81,6.82,86439,6.84,6.85,6.81,6.82,86439,0.0,1.0
2014-06-12,6.69,6.78,6.68,6.77,172653,6.69,6.78,6.68,6.77,172653,0.0,1.0
2014-06-13,6.66,6.71,6.641,6.69,167589,6.66,6.71,6.641,6.69,167589,0.0,1.0
2014-06-16,6.72,6.72,6.6584,6.67,108173,6.72,6.72,6.6584,6.67,108173,0.0,1.0
2014-06-17,6.73,6.79,6.72,6.79,161456,6.73,6.79,6.72,6.79,161456,0.0,1.0
2014-06-18,6.685,6.75,6.6804,6.73,78593,6.685,6.75,6.6804,6.73,78593,0.0,1.0
2014-06-19,6.195,6.5,6.1514,6.5,618211,6.195,6.5,6.1514,6.5,618211,0.0,1.0
2014-06-20,6.24,6.27,6.175,6.27,365423,6.24,6.27,6.175,6.27,365423,0.0,1.0
2014-06-23,6.195,6.24,6.1843,6.22,239595,6.195,6.24,6.1843,6.22,239595,0.0,1.0
2014-06-24,6.18,6.2,6.14,6.15,379430,6.18,6.2,6.14,6.15,379430,0.0,1.0
2014-06-25,6.17,6.21,6.115,6.2,364343,6.17,6.21,6.115,6.2,364343,0.0,1.0
2014-06-26,6.21,6.26,6.19,6.23,102962,6.21,6.26,6.19,6.23,102962,0.0,1.0
2014-06-27,6.1906,6.205,6.15,6.18,177397,6.1906,6.205,6.15,6.18,177397,0.0,1.0
2014-06-30,6.08,6.24,6.08,6.23,238978,6.08,6.24,6.08,6.23,238978,0.0,1.0
2014-07-01,6.09,6.115,6.0601,6.07,168023,6.09,6.115,6.0601,6.07,168023,0.0,1.0
2014-07-02,6.1,6.1,6.05,6.1,223335,6.1,6.1,6.05,6.1,223335,0.0,1.0
2014-07-03,6.17,6.2,6.15,6.17,224797,6.17,6.2,6.15,6.17,224797,0.0,1.0
2014-07-07,6.17,6.24,6.17,6.21,172002,6.17,6.24,6.17,6.21,172002,0.0,1.0
2014-07-08,6.16,6.21,6.12,6.14,186726,6.16,6.21,6.12,6.14,186726,0.0,1.0
2014-07-09,6.09,6.14,6.04,6.11,199787,6.09,6.14,6.04,6.11,199787,0.0,1.0
2014-07-10,6.01,6.02,5.95,5.97,187983,6.01,6.02,5.95,5.97,187983,0.0,1.0
2014-07-11,5.99,6.03,5.98,6.0,65409,5.99,6.03,5.98,6.0,65409,0.0,1.0
2014-07-14,6.29,6.32,6.26,6.29,315171,6.29,6.32,6.26,6.29,315171,0.0,1.0
2014-07-15,6.395,6.4199,6.23,6.27,423651,6.395,6.4199,6.23,6.27,423651,0.0,1.0
2014-07-16,6.365,6.37,6.315,6.36,129480,6.365,6.37,6.315,6.36,129480,0.0,1.0
2014-07-17,6.16,6.3285,6.12,6.31,232120,6.16,6.3285,6.12,6.31,232120,0.0,1.0
2014-07-18,6.25,6.3,6.24,6.28,62516,6.25,6.3,6.24,6.28,62516,0.0,1.0
2014-07-21,6.23,6.25,6.21,6.21,141327,6.23,6.25,6.21,6.21,141327,0.0,1.0
2014-07-22,6.29,6.31,6.22,6.23,71759,6.29,6.31,6.22,6.23,71759,0.0,1.0
2014-07-23,6.3,6.31,6.26,6.28,112575,6.3,6.31,6.26,6.28,112575,0.0,1.0
2014-07-24,6.42,6.46,6.37,6.37,159435,6.42,6.46,6.37,6.37,159435,0.0,1.0
2014-07-25,6.285,6.41,6.27,6.4,152581,6.285,6.41,6.27,6.4,152581,0.0,1.0
2014-07-28,6.3,6.32,6.291,6.31,35488,6.3,6.32,6.291,6.31,35488,0.0,1.0
2014-07-29,6.35,6.38,6.2799,6.28,127134,6.35,6.38,6.2799,6.28,127134,0.0,1.0
2014-07-30,6.3851,6.4284,6.37,6.37,87492,6.3851,6.4284,6.37,6.37,87492,0.0,1.0
2014-07-31,6.5,6.5399,6.36,6.47,188494,6.5,6.5399,6.36,6.47,188494,0.0,1.0
2014-08-01,6.41,6.42,6.38,6.39,147944,6.41,6.42,6.38,6.39,147944,0.0,1.0
2014-08-04,6.46,6.474,6.41,6.41,53434,6.46,6.474,6.41,6.41,53434,0.0,1.0
2014-08-05,6.46,6.53,6.41,6.46,192793,6.46,6.53,6.41,6.46,192793,0.0,1.0
2014-08-06,6.28,6.2957,6.249,6.27,190726,6.28,6.2957,6.249,6.27,190726,0.0,1.0
2014-08-07,6.23,6.33,6.2,6.33,116624,6.23,6.33,6.2,6.33,116624,0.0,1.0
2014-08-08,6.23,6.25,6.21,6.24,97539,6.23,6.25,6.21,6.24,97539,0.0,1.0
2014-08-11,6.256,6.28,6.25,6.26,37176,6.256,6.28,6.25,6.26,37176,0.0,1.0
2014-08-12,6.24,6.25,6.16,6.22,147340,6.24,6.25,6.16,6.22,147340,0.0,1.0
2014-08-13,6.22,6.2485,6.2,6.21,103737,6.22,6.2485,6.2,6.21,103737,0.0,1.0
2014-08-14,6.2099,6.2199,6.189,6.21,67460,6.2099,6.2199,6.189,6.21,67460,0.0,1.0
2014-08-15,6.29,6.41,6.24,6.4,584857,6.29,6.41,6.24,6.4,584857,0.0,1.0
2014-08-18,6.3599,6.38,6.34,6.37,92191,6.3599,6.38,6.34,6.37,92191,0.0,1.0
2014-08-19,6.39,6.4,6.3599,6.3599,98245,6.39,6.4,6.3599,6.3599,98245,0.0,1.0
2014-08-20,6.44,6.46,6.37,6.38,164010,6.44,6.46,6.37,6.38,164010,0.0,1.0
2014-08-21,6.57,6.6199,6.53,6.59,254939,6.57,6.6199,6.53,6.59,254939,0.0,1.0
2014-08-22,6.54,6.5986,6.535,6.56,121337,6.54,6.5986,6.535,6.56,121337,0.0,1.0
2014-08-25,6.585,6.5999,6.56,6.57,52218,6.585,6.5999,6.56,6.57,52218,0.0,1.0
2014-08-26,6.53,6.53,6.43,6.47,37856,6.53,6.53,6.43,6.47,37856,0.0,1.0
2014-08-27,6.5201,6.5201,6.5,6.5,18639,6.5201,6.5201,6.5,6.5,18639,0.0,1.0
2014-08-28,6.45,6.4657,6.42,6.44,39547,6.45,6.4657,6.42,6.44,39547,0.0,1.0
2014-08-29,6.47,6.49,6.43,6.47,82509,6.47,6.49,6.43,6.47,82509,0.0,1.0
2014-09-02,6.69,6.7187,6.66,6.67,169038,6.69,6.7187,6.66,6.67,169038,0.0,1.0
2014-09-03,6.65,6.6999,6.65,6.69,263420,6.65,6.6999,6.65,6.69,263420,0.0,1.0
2014-09-04,6.725,6.74,6.61,6.62,314260,6.725,6.74,6.61,6.62,314260,0.0,1.0
2014-09-05,6.67,6.7099,6.67,6.69,135768,6.67,6.7099,6.67,6.69,135768,0.0,1.0
2014-09-08,6.8001,6.8299,6.71,6.71,182050,6.8001,6.8299,6.71,6.71,182050,0.0,1.0
2014-09-09,6.78,6.8699,6.78,6.81,229067,6.78,6.8699,6.78,6.81,229067,0.0,1.0
2014-09-10,6.84,6.9,6.82,6.85,142649,6.84,6.9,6.82,6.85,142649,0.0,1.0
2014-09-11,6.935,6.99,6.901,6.91,389838,6.935,6.99,6.901,6.91,389838,0.0,1.0
2014-09-12,7.05,7.07,6.9958,7.02,308188,7.05,7.07,6.9958,7.02,308188,0.0,1.0
2014-09-15,7.01,7.03,6.9901,7.01,79268,7.01,7.03,6.9901,7.01,79268,0.0,1.0
2014-09-16,6.99,7.03,6.94,6.99,178134,6.99,7.03,6.94,6.99,178134,0.0,1.0
2014-09-17,7.12,7.1299,6.96,6.98,475231,7.12,7.1299,6.96,6.98,475231,0.0,1.0
2014-09-18,7.1,7.15,7.07,7.14,224079,7.1,7.15,7.07,7.14,224079,0.0,1.0
2014-09-19,7.19,7.2199,7.13,7.14,1557885,7.19,7.2199,7.13,7.14,1557885,0.0,1.0
2014-09-22,7.2,7.23,7.155,7.21,303947,7.2,7.23,7.155,7.21,303947,0.0,1.0
2014-09-23,7.126,7.15,7.08,7.08,215409,7.126,7.15,7.08,7.08,215409,0.0,1.0
2014-09-24,7.18,7.1999,7.1199,7.18,229020,7.18,7.1999,7.1199,7.18,229020,0.0,1.0
2014-09-25,7.1301,7.265,7.1105,7.26,184123,7.1301,7.265,7.1105,7.26,184123,0.0,1.0
2014-09-26,7.183,7.23,7.18,7.19,107171,7.183,7.23,7.18,7.19,107171,0.0,1.0
2014-09-29,7.19,7.19,7.145,7.16,64173,7.19,7.19,7.145,7.16,64173,0.0,1.0
2014-09-30,7.265,7.3,7.17,7.24,319640,7.265,7.3,7.17,7.24,319640,0.0,1.0
2014-10-01,7.205,7.22,7.1415,7.22,334055,7.205,7.22,7.1415,7.22,334055,0.0,1.0
2014-10-02,7.22,7.254,7.16,7.19,148471,7.22,7.254,7.16,7.19,148471,0.0,1.0
2014-10-03,7.47,7.49,7.3701,7.41,365293,7.47,7.49,7.3701,7.41,365293,0.0,1.0
2014-10-06,7.29,7.43,7.27,7.41,353339,7.29,7.43,7.27,7.41,353339,0.0,1.0
2014-10-07,7.25,7.28,7.225,7.26,186052,7.25,7.28,7.225,7.26,186052,0.0,1.0
2014-10-08,7.1,7.329,7.09,7.17,352075,7.1,7.329,7.09,7.17,352075,0.0,1.0
2014-10-09,7.09,7.12,7.02,7.07,246966,7.09,7.12,7.02,7.07,246966,0.0,1.0
2014-10-10,7.1,7.15,7.095,7.1,281161,7.1,7.15,7.095,7.1,281161,0.0,1.0
2014-10-13,6.995,7.06,6.975,7.04,223754,6.995,7.06,6.975,7.04,223754,0.0,1.0
2014-10-14,6.98,7.009,6.966,6.98,150580,6.98,7.009,6.966,6.98,150580,0.0,1.0
2014-10-15,6.92,6.95,6.7801,6.9,326172,6.92,6.95,6.7801,6.9,326172,0.0,1.0
2014-10-16,6.9,6.9399,6.85,6.93,136153,6.9,6.9399,6.85,6.93,136153,0.0,1.0
2014-10-17,6.926,6.995,6.9035,6.92,151256,6.926,6.995,6.9035,6.92,151256,0.0,1.0
2014-10-20,6.83,6.85,6.82,6.85,69024,6.83,6.85,6.82,6.85,69024,0.0,1.0
2014-10-21,6.79,6.8,6.74,6.76,170665,6.79,6.8,6.74,6.76,170665,0.0,1.0
2014-10-22,6.88,6.8899,6.82,6.84,105351,6.88,6.8899,6.82,6.84,105351,0.0,1.0
2014-10-23,6.985,7.059,6.95,6.97,399996,6.985,7.059,6.95,6.97,399996,0.0,1.0
2014-10-24,7.01,7.0299,6.9799,7.01,109061,7.01,7.0299,6.9799,7.01,109061,0.0,1.0
2014-10-27,7.0365,7.045,7.0055,7.03,266686,7.0365,7.045,7.0055,7.03,266686,0.0,1.0
2014-10-28,7.05,7.05,7.0,7.0,50190,7.05,7.05,7.0,7.0,50190,0.0,1.0
2014-10-29,7.25,7.2787,7.0715,7.09,218810,7.25,7.2787,7.0715,7.09,218810,0.0,1.0
2014-10-30,7.3901,7.43,7.3275,7.33,472608,7.3901,7.43,7.3275,7.33,472608,0.0,1.0
2014-10-31,7.72,7.84,7.6901,7.82,797008,7.72,7.84,7.6901,7.82,797008,0.0,1.0
2014-11-03,7.79,7.8,7.72,7.75,821926,7.79,7.8,7.72,7.75,821926,0.0,1.0
2014-11-04,7.77,7.795,7.72,7.79,206843,7.77,7.795,7.72,7.79,206843,0.0,1.0
2014-11-05,8.1,8.125,7.98,8.09,789458,8.1,8.125,7.98,8.09,789458,0.0,1.0
2014-11-06,8.0999,8.11,8.02,8.08,249032,8.0999,8.11,8.02,8.08,249032,0.0,1.0
2014-11-07,7.67,7.9845,7.6599,7.97,547878,7.67,7.9845,7.6599,7.97,547878,0.0,1.0
2014-11-10,8.03,8.04,7.77,7.78,420355,8.03,8.04,7.77,7.78,420355,0.0,1.0
2014-11-11,7.79,7.9578,7.7099,7.94,219857,7.79,7.9578,7.7099,7.94,219857,0.0,1.0
2014-11-12,7.88,7.9101,7.785,7.8,244932,7.88,7.9101,7.785,7.8,244932,0.0,1.0
2014-11-13,7.855,7.9099,7.79,7.82,433668,7.855,7.9099,7.79,7.82,433668,0.0,1.0
2014-11-14,7.48,8.0,7.44,8.0,699124,7.48,8.0,7.44,8.0,699124,0.0,1.0
2014-11-17,7.52,7.59,7.49,7.53,222203,7.52,7.59,7.49,7.53,222203,0.0,1.0
2014-11-18,7.38,7.46,7.38,7.4,219978,7.38,7.46,7.38,7.4,219978,0.0,1.0
2014-11-19,7.57,7.66,7.36,7.4,526267,7.57,7.66,7.36,7.4,526267,0.0,1.0
2014-11-20,7.41,7.6,7.4001,7.45,218602,7.41,7.6,7.4001,7.45,218602,0.0,1.0
2014-11-21,7.33,7.44,7.26,7.31,169138,7.33,7.44,7.26,7.31,169138,0.0,1.0
2014-11-24,7.38,7.419,7.34,7.37,97417,7.38,7.419,7.34,7.37,97417,0.0,1.0
2014-11-25,7.35,7.4,7.335,7.38,107401,7.35,7.4,7.335,7.38,107401,0.0,1.0
2014-11-26,7.385,7.39,7.35,7.35,75883,7.385,7.39,7.35,7.35,75883,0.0,1.0
2014-11-28,7.81,7.82,7.5701,7.62,376769,7.81,7.82,7.5701,7.62,376769,0.0,1.0
2014-12-01,7.2,7.58,7.08,7.58,511739,7.2,7.58,7.08,7.58,511739,0.0,1.0
2014-12-02,7.385,7.439,7.31,7.37,218616,7.385,7.439,7.31,7.37,218616,0.0,1.0
2014-12-03,7.22,7.32,7.161,7.31,354615,7.22,7.32,7.161,7.31,354615,0.0,1.0
2014-12-04,7.27,7.31,7.2266,7.26,114543,7.27,7.31,7.2266,7.26,114543,0.0,1.0
2014-12-05,7.47,7.49,7.37,7.37,166644,7.47,7.49,7.37,7.37,166644,0.0,1.0
2014-12-08,7.28,7.4401,7.24,7.41,357630,7.28,7.4401,7.24,7.41,357630,0.0,1.0
2014-12-09,6.95,7.1199,6.84,7.11,274166,6.95,7.1199,6.84,7.11,274166,0.0,1.0
2014-12-10,6.98,6.9998,6.92,6.96,228353,6.98,6.9998,6.92,6.96,228353,0.0,1.0
2014-12-11,7.01,7.13,6.93,7.11,112122,7.01,7.13,6.93,7.11,112122,0.0,1.0
2014-12-12,7.06,7.15,7.01,7.06,109086,7.06,7.15,7.01,7.06,109086,0.0,1.0
2014-12-15,7.46,7.46,7.12,7.2,184994,7.46,7.46,7.12,7.2,184994,0.0,1.0
2014-12-16,7.39,7.5,7.18,7.24,159183,7.39,7.5,7.18,7.24,159183,0.0,1.0
2014-12-17,7.49,7.56,7.22,7.38,351876,7.49,7.56,7.22,7.38,351876,0.0,1.0
2014-12-18,7.3601,7.44,7.2799,7.31,241129,7.3601,7.44,7.2799,7.31,241129,0.0,1.0
2014-12-19,7.41,7.41,7.36,7.38,74147,7.41,7.41,7.36,7.38,74147,0.0,1.0
2014-12-22,7.7,7.7275,7.3901,7.4,581818,7.7,7.7275,7.3901,7.4,581818,0.0,1.0
2014-12-23,7.69,7.706,7.62,7.66,124220,7.69,7.706,7.62,7.66,124220,0.0,1.0
2014-12-24,7.68,7.691,7.67,7.68,36891,7.68,7.691,7.67,7.68,36891,0.0,1.0
2014-12-26,7.41,7.44,7.39,7.41,93984,7.41,7.44,7.39,7.41,93984,0.0,1.0
2014-12-29,7.56,7.62,7.43,7.43,87105,7.56,7.62,7.43,7.43,87105,0.0,1.0
2014-12-30,7.36,7.39,7.22,7.37,272736,7.36,7.39,7.22,7.37,272736,0.0,1.0
2014-12-31,7.56,7.5959,7.39,7.39,227150,7.56,7.5959,7.39,7.39,227150,0.0,1.0
2015-01-02,7.52,7.73,7.4316,7.73,156724,7.52,7.73,7.4316,7.73,156724,0.0,1.0
2015-01-05,7.28,7.42,7.25,7.42,1009092,7.28,7.42,7.25,7.42,1009092,0.0,1.0
2015-01-06,7.1,7.27,7.06,7.22,377699,7.1,7.27,7.06,7.22,377699,0.0,1.0
2015-01-07,7.19,7.21,7.14,7.18,117584,7.19,7.21,7.14,7.18,117584,0.0,1.0
2015-01-08,7.25,7.26,7.14,7.2,116924,7.25,7.26,7.14,7.2,116924,0.0,1.0
2015-01-09,7.09,7.18,7.08,7.18,144079,7.09,7.18,7.08,7.18,144079,0.0,1.0
2015-01-12,6.91,7.0682,6.9,7.04,321013,6.91,7.0682,6.9,7.04,321013,0.0,1.0
2015-01-13,6.95,6.99,6.84,6.86,194026,6.95,6.99,6.84,6.86,194026,0.0,1.0
2015-01-14,6.99,6.99,6.81,6.84,197443,6.99,6.99,6.81,6.84,197443,0.0,1.0
2015-01-15,6.6,6.66,6.5,6.66,529114,6.6,6.66,6.5,6.66,529114,0.0,1.0
2015-01-16,6.38,6.49,6.3,6.49,438180,6.38,6.49,6.3,6.49,438180,0.0,1.0
2015-01-20,6.16,6.2468,6.11,6.23,376903,6.16,6.2468,6.11,6.23,376903,0.0,1.0
2015-01-21,6.16,6.25,6.0,6.03,784301,6.16,6.25,6.0,6.03,784301,0.0,1.0
2015-01-22,6.03,6.16,5.97,6.05,450950,6.03,6.16,5.97,6.05,450950,0.0,1.0
2015-01-23,6.16,6.25,6.12,6.12,266966,6.16,6.25,6.12,6.12,266966,0.0,1.0
2015-01-26,6.33,6.37,6.27,6.28,253481,6.33,6.37,6.27,6.28,253481,0.0,1.0
2015-01-27,6.13,6.24,6.101,6.24,79630,6.13,6.24,6.101,6.24,79630,0.0,1.0
2015-01-28,6.27,6.32,6.21,6.22,229932,6.27,6.32,6.21,6.22,229932,0.0,1.0
2015-01-29,6.63,6.68,6.42,6.46,699093,6.63,6.68,6.42,6.46,699093,0.0,1.0
2015-01-30,6.28,6.595,6.28,6.55,266865,6.28,6.595,6.28,6.55,266865,0.0,1.0
2015-02-02,6.39,6.45,6.3101,6.45,176483,6.39,6.45,6.3101,6.45,176483,0.0,1.0
2015-02-03,6.52,6.57,6.4301,6.45,423170,6.52,6.57,6.4301,6.45,423170,0.0,1.0
2015-02-04,6.48,6.5152,6.41,6.47,125824,6.48,6.5152,6.41,6.47,125824,0.0,1.0
2015-02-05,6.455,6.56,6.45,6.53,275525,6.455,6.56,6.45,6.53,275525,0.0,1.0
2015-02-06,6.77,6.84,6.69,6.72,591103,6.77,6.84,6.69,6.72,591103,0.0,1.0
2015-02-09,6.725,6.7699,6.71,6.73,97065,6.725,6.7699,6.71,6.73,97065,0.0,1.0
2015-02-10,6.8,6.8163,6.74,6.78,84008,6.8,6.8163,6.74,6.78,84008,0.0,1.0
2015-02-11,6.935,6.95,6.79,6.8,151726,6.935,6.95,6.79,6.8,151726,0.0,1.0
2015-02-12,6.92,6.93,6.87,6.88,59859,6.92,6.93,6.87,6.88,59859,0.0,1.0
2015-02-13,6.85,6.85,6.785,6.84,59062,6.85,6.85,6.785,6.84,59062,0.0,1.0
2015-02-17,7.05,7.0801,7.0,7.01,148126,7.05,7.0801,7.0,7.01,148126,0.0,1.0
2015-02-18,7.03,7.15,7.0015,7.05,235877,7.03,7.15,7.0015,7.05,235877,0.0,1.0
2015-02-19,7.06,7.071,6.995,7.01,82986,7.06,7.071,6.995,7.01,82986,0.0,1.0
2015-02-20,7.1199,7.14,7.01,7.04,110046,7.1199,7.14,7.01,7.04,110046,0.0,1.0
2015-02-23,7.11,7.15,7.04,7.15,108856,7.11,7.15,7.04,7.15,108856,0.0,1.0
2015-02-24,7.12,7.23,7.11,7.15,477536,7.12,7.23,7.11,7.15,477536,0.0,1.0
2015-02-25,7.081,7.1185,7.06,7.07,96040,7.081,7.1185,7.06,7.07,96040,0.0,1.0
2015-02-26,7.04,7.06,6.99,6.99,180478,7.04,7.06,6.99,6.99,180478,0.0,1.0
2015-02-27,7.02,7.02,6.94,6.99,321513,7.02,7.02,6.94,6.99,321513,0.0,1.0
2015-03-02,7.09,7.09,6.98,7.0,95284,7.09,7.09,6.98,7.0,95284,0.0,1.0
2015-03-03,7.12,7.13,6.9901,7.05,71568,7.12,7.13,6.9901,7.05,71568,0.0,1.0
2015-03-04,7.16,7.17,7.09,7.0901,75992,7.16,7.17,7.09,7.0901,75992,0.0,1.0
2015-03-05,7.1641,7.189,7.05,7.15,32916,7.1641,7.189,7.05,7.15,32916,0.0,1.0
2015-03-06,7.55,7.56,7.385,7.4,529489,7.55,7.56,7.385,7.4,529489,0.0,1.0
2015-03-09,7.5334,7.5451,7.47,7.49,177633,7.5334,7.5451,7.47,7.49,177633,0.0,1.0
2015-03-10,7.61,7.63,7.5,7.53,186470,7.61,7.63,7.5,7.53,186470,0.0,1.0
2015-03-11,7.69,7.76,7.63,7.64,203933,7.69,7.76,7.63,7.64,203933,0.0,1.0
2015-03-12,7.7,7.7401,7.6435,7.65,94837,7.7,7.7401,7.6435,7.65,94837,0.0,1.0
2015-03-13,7.68,7.72,7.63,7.65,75593,7.68,7.72,7.63,7.65,75593,0.0,1.0
2015-03-16,7.69,7.73,7.6416,7.65,88753,7.69,7.73,7.6416,7.65,88753,0.0,1.0
2015-03-17,7.75,7.81,7.64,7.8,144399,7.75,7.81,7.64,7.8,144399,0.0,1.0
2015-03-18,7.5,7.77,7.47,7.75,278344,7.5,7.77,7.47,7.75,278344,0.0,1.0
2015-03-19,7.5,7.59,7.4728,7.56,80538,7.5,7.59,7.4728,7.56,80538,0.0,1.0
2015-03-20,7.35,7.46,7.3,7.46,141296,7.35,7.46,7.3,7.46,141296,0.0,1.0
2015-03-23,7.2787,7.36,7.25,7.34,136297,7.2787,7.36,7.25,7.34,136297,0.0,1.0
2015-03-24,7.23,7.31,7.2201,7.26,61697,7.23,7.31,7.2201,7.26,61697,0.0,1.0
2015-03-25,7.2086,7.21,7.13,7.18,73641,7.2086,7.21,7.13,7.18,73641,0.0,1.0
2015-03-26,7.12,7.135,7.0764,7.08,160982,7.12,7.135,7.0764,7.08,160982,0.0,1.0
2015-03-27,7.18,7.28,7.15,7.19,117492,7.18,7.28,7.15,7.19,117492,0.0,1.0
2015-03-30,7.3286,7.42,7.2917,7.31,81758,7.3286,7.42,7.2917,7.31,81758,0.0,1.0
2015-03-31,7.349,7.37,7.261,7.32,90259,7.349,7.37,7.261,7.32,90259,0.0,1.0
2015-04-01,7.0845,7.24,7.04,7.24,2458951,7.0845,7.24,7.04,7.24,2458951,0.0,1.0
2015-04-02,7.12,7.1901,7.09,7.1,123031,7.12,7.1901,7.09,7.1,123031,0.0,1.0
2015-04-06,6.9486,6.96,6.844,6.87,122210,6.9486,6.96,6.844,6.87,122210,0.0,1.0
2015-04-07,7.01,7.0369,6.9701,6.99,54509,7.01,7.0369,6.9701,6.99,54509,0.0,1.0
2015-04-08,7.1,7.17,7.029,7.03,78118,7.1,7.17,7.029,7.03,78118,0.0,1.0
2015-04-09,7.2099,7.2285,7.18,7.18,197772,7.2099,7.2285,7.18,7.18,197772,0.0,1.0
2015-04-10,7.039,7.085,7.02,7.03,70222,7.039,7.085,7.02,7.03,70222,0.0,1.0
2015-04-13,7.14,7.1674,7.1001,7.11,19485,7.14,7.1674,7.1001,7.11,19485,0.0,1.0
2015-04-14,7.23,7.24,7.15,7.2,72349,7.23,7.24,7.15,7.2,72349,0.0,1.0
2015-04-15,7.11,7.2299,7.089,7.19,179349,7.11,7.2299,7.089,7.19,179349,0.0,1.0
2015-04-16,7.15,7.19,7.08,7.08,117938,7.15,7.19,7.08,7.08,117938,0.0,1.0
2015-04-17,7.08,7.119,7.06,7.11,154659,7.08,7.119,7.06,7.11,154659,0.0,1.0
2015-04-20,7.2,7.24,7.161,7.18,237111,7.2,7.24,7.161,7.18,237111,0.0,1.0
2015-04-21,7.12,7.1985,7.09,7.19,208914,7.12,7.1985,7.09,7.19,208914,0.0,1.0
2015-04-22,7.315,7.32,7.18,7.18,708591,7.315,7.32,7.18,7.18,708591,0.0,1.0
2015-04-23,7.21,7.31,7.17,7.31,218996,7.21,7.31,7.17,7.31,218996,0.0,1.0
2015-04-24,7.42,7.46,7.28,7.29,346849,7.42,7.46,7.28,7.29,346849,0.0,1.0
2015-04-27,7.11,7.33,7.05,7.31,327098,7.11,7.33,7.05,7.31,327098,0.0,1.0
2015-04-28,6.99,7.12,6.95,7.12,197814,6.99,7.12,6.95,7.12,197814,0.0,1.0
2015-04-29,7.095,7.12,6.99,7.02,233149,7.095,7.12,6.99,7.02,233149,0.0,1.0
2015-04-30,7.35,7.42,7.3,7.3,227889,7.35,7.42,7.3,7.3,227889,0.0,1.0
2015-05-01,7.41,7.5065,7.39,7.49,455629,7.41,7.5065,7.39,7.49,455629,0.0,1.0
2015-05-04,7.27,7.34,7.2301,7.27,134137,7.27,7.34,7.2301,7.27,134137,0.0,1.0
2015-05-05,7.23,7.23,7.1549,7.18,96680,7.23,7.23,7.1549,7.18,96680,0.0,1.0
2015-05-06,7.245,7.28,7.19,7.2,241036,7.245,7.28,7.19,7.2,241036,0.0,1.0
2015-05-07,7.35,7.3658,7.295,7.3,99151,7.35,7.3658,7.295,7.3,99151,0.0,1.0
2015-05-08,7.29,7.32,7.2415,7.25,69326,7.29,7.32,7.2415,7.25,69326,0.0,1.0
2015-05-11,7.3499,7.39,7.26,7.27,69432,7.3499,7.39,7.26,7.27,69432,0.0,1.0
2015-05-12,7.22,7.28,7.2,7.28,82163,7.22,7.28,7.2,7.28,82163,0.0,1.0
2015-05-13,6.95,7.06,6.9001,7.06,274425,6.95,7.06,6.9001,7.06,274425,0.0,1.0
2015-05-14,6.87,6.88,6.79,6.86,240190,6.87,6.88,6.79,6.86,240190,0.0,1.0
2015-05-15,6.83,6.93,6.82,6.92,171571,6.83,6.93,6.82,6.92,171571,0.0,1.0
2015-05-18,6.8185,6.84,6.78,6.79,69525,6.8185,6.84,6.78,6.79,69525,0.0,1.0
2015-05-19,7.03,7.06,6.93,6.94,285618,7.03,7.06,6.93,6.94,285618,0.0,1.0
2015-05-20,7.01,7.03,6.98,7.01,116172,7.01,7.03,6.98,7.01,116172,0.0,1.0
2015-05-21,7.06,7.08,7.03,7.055,75801,7.06,7.08,7.03,7.055,75801,0.0,1.0
2015-05-22,7.07,7.1,7.04,7.09,1873929,7.07,7.1,7.04,7.09,1873929,0.0,1.0
2015-05-26,7.2801,7.31,7.265,7.31,101385,7.2801,7.31,7.265,7.31,101385,0.0,1.0
2015-05-27,7.29,7.32,7.2799,7.3,81304,7.29,7.32,7.2799,7.3,81304,0.0,1.0
2015-05-28,7.27,7.37,7.26,7.31,515174,7.27,7.37,7.26,7.31,515174,0.0,1.0
2015-05-29,7.2599,7.28,7.22,7.26,58757,7.2599,7.28,7.22,7.26,58757,0.0,1.0
2015-06-01,7.28,7.28,7.09,7.14,86237,7.28,7.28,7.09,7.14,86237,0.0,1.0
2015-06-02,7.2214,7.241,7.21,7.22,36477,7.2214,7.241,7.21,7.22,36477,0.0,1.0
2015-06-03,7.32,7.36,7.245,7.251,65313,7.32,7.36,7.245,7.251,65313,0.0,1.0
2015-06-04,7.43,7.47,7.4,7.42,205261,7.43,7.47,7.4,7.42,205261,0.0,1.0
2015-06-05,7.495,7.59,7.4901,7.59,64004,7.495,7.59,7.4901,7.59,64004,0.0,1.0
2015-06-08,7.46,7.52,7.4549,7.5,49024,7.46,7.52,7.4549,7.5,49024,0.0,1.0
2015-06-09,7.44,7.44,7.38,7.39,48106,7.44,7.44,7.38,7.39,48106,0.0,1.0
2015-06-10,7.309,7.317,7.26,7.26,102673,7.309,7.317,7.26,7.26,102673,0.0,1.0
2015-06-11,7.37,7.41,7.36,7.38,55289,7.37,7.41,7.36,7.38,55289,0.0,1.0
2015-06-12,7.3799,7.419,7.35,7.4,80161,7.3799,7.419,7.35,7.4,80161,0.0,1.0
2015-06-15,7.31,7.38,7.26,7.38,61224,7.31,7.38,7.26,7.38,61224,0.0,1.0
2015-06-16,7.37,7.4301,7.359,7.39,137786,7.37,7.4301,7.359,7.39,137786,0.0,1.0
2015-06-17,7.3,7.45,7.29,7.39,55906,7.3,7.45,7.29,7.39,55906,0.0,1.0
2015-06-18,7.1112,7.151,7.07,7.11,238539,7.1112,7.151,7.07,7.11,238539,0.0,1.0
2015-06-19,7.14,7.1401,7.09,7.1,93879,7.14,7.1401,7.09,7.1,93879,0.0,1.0
2015-06-22,7.32,7.3404,7.28,7.3,102980,7.32,7.3404,7.28,7.3,102980,0.0,1.0
2015-06-23,7.42,7.43,7.36,7.41,218910,7.42,7.43,7.36,7.41,218910,0.0,1.0
2015-06-24,7.45,7.49,7.44,7.47,84615,7.45,7.49,7.44,7.47,84615,0.0,1.0
2015-06-25,7.47,7.48,7.44,7.48,303226,7.47,7.48,7.44,7.48,303226,0.0,1.0
2015-06-26,7.45,7.52,7.4414,7.5,71175,7.45,7.52,7.4414,7.5,71175,0.0,1.0
2015-06-29,7.4,7.4515,7.38,7.42,336479,7.4,7.4515,7.38,7.42,336479,0.0,1.0
2015-06-30,7.4729,7.54,7.4,7.5,202365,7.4729,7.54,7.4,7.5,202365,0.0,1.0
2015-07-01,7.53,7.537,7.47,7.52,65464,7.53,7.537,7.47,7.52,65464,0.0,1.0
2015-07-02,7.57,7.61,7.555,7.57,163864,7.57,7.61,7.555,7.57,163864,0.0,1.0
2015-07-06,7.52,7.57,7.461,7.57,49411,7.52,7.57,7.461,7.57,49411,0.0,1.0
2015-07-07,7.69,7.79,7.65,7.65,368681,7.69,7.79,7.65,7.65,368681,0.0,1.0
2015-07-08,7.66,7.66,7.59,7.62,119596,7.66,7.66,7.59,7.62,119596,0.0,1.0
2015-07-09,7.63,7.6379,7.55,7.56,80883,7.63,7.6379,7.55,7.56,80883,0.0,1.0
2015-07-10,7.6078,7.65,7.58,7.64,69462,7.6078,7.65,7.58,7.64,69462,0.0,1.0
2015-07-13,7.6601,7.75,7.65,7.74,59940,7.6601,7.75,7.65,7.74,59940,0.0,1.0
2015-07-14,7.7,7.72,7.6401,7.65,61848,7.7,7.72,7.6401,7.65,61848,0.0,1.0
2015-07-15,7.77,7.8499,7.77,7.8,246970,7.77,7.8499,7.77,7.8,246970,0.0,1.0
2015-07-16,7.839,7.85,7.81,7.85,79055,7.839,7.85,7.81,7.85,79055,0.0,1.0
2015-07-17,7.99,8.0195,7.9146,7.92,231508,7.99,8.0195,7.9146,7.92,231508,0.0,1.0
2015-07-20,8.39,8.39,8.251,8.26,438312,8.39,8.39,8.251,8.26,438312,0.0,1.0
2015-07-21,8.42,8.44,8.3,8.37,270130,8.42,8.44,8.3,8.37,270130,0.0,1.0
2015-07-22,8.5,8.59,8.47,8.55,334385,8.5,8.59,8.47,8.55,334385,0.0,1.0
2015-07-23,8.5601,8.58,8.44,8.48,432148,8.5601,8.58,8.44,8.48,432148,0.0,1.0
2015-07-24,8.43,8.69,8.4,8.67,518248,8.43,8.69,8.4,8.67,518248,0.0,1.0
2015-07-27,8.5,8.52,8.39,8.48,356541,8.5,8.52,8.39,8.48,356541,0.0,1.0
2015-07-28,8.4703,8.49,8.45,8.46,117160,8.4703,8.49,8.45,8.46,117160,0.0,1.0
2015-07-29,8.46,8.5399,8.3815,8.5,139183,8.46,8.5399,8.3815,8.5,139183,0.0,1.0
2015-07-30,8.57,8.6278,8.49,8.58,273599,8.57,8.6278,8.49,8.58,273599,0.0,1.0
2015-07-31,8.49,8.51,8.37,8.43,145027,8.49,8.51,8.37,8.43,145027,0.0,1.0
2015-08-03,8.62,8.63,8.5,8.54,219473,8.62,8.63,8.5,8.54,219473,0.0,1.0
2015-08-04,8.6,8.63,8.51,8.54,152097,8.6,8.63,8.51,8.54,152097,0.0,1.0
2015-08-05,8.65,8.67,8.56,8.58,133586,8.65,8.67,8.56,8.58,133586,0.0,1.0
2015-08-06,8.58,8.62,8.5099,8.62,217155,8.58,8.62,8.5099,8.62,217155,0.0,1.0
2015-08-07,8.53,8.55,8.41,8.55,253851,8.53,8.55,8.41,8.55,253851,0.0,1.0
2015-08-10,8.35,8.49,8.271,8.48,484045,8.35,8.49,8.271,8.48,484045,0.0,1.0
2015-08-11,8.28,8.34,8.22,8.24,264297,8.28,8.34,8.22,8.24,264297,0.0,1.0
2015-08-12,8.03,8.16,8.0,8.15,1377804,8.03,8.16,8.0,8.15,1377804,0.0,1.0
2015-08-13,8.17,8.2,8.13,8.15,249543,8.17,8.2,8.13,8.15,249543,0.0,1.0
2015-08-14,8.17,8.22,8.1,8.13,161239,8.17,8.22,8.1,8.13,161239,0.0,1.0
2015-08-17,8.139,8.15,8.07,8.08,234081,8.139,8.15,8.07,8.08,234081,0.0,1.0
2015-08-18,8.14,8.26,8.105,8.2,202421,8.14,8.26,8.105,8.2,202421,0.0,1.0
2015-08-19,7.9,8.05,7.875,8.05,249226,7.9,8.05,7.875,8.05,249226,0.0,1.0
2015-08-20,7.59,7.71,7.57,7.7,529161,7.59,7.71,7.57,7.7,529161,0.0,1.0
2015-08-21,7.48,7.631,7.46,7.52,501649,7.48,7.631,7.46,7.52,501649,0.0,1.0
2015-08-24,7.57,7.69,7.32,7.39,1021371,7.57,7.69,7.32,7.39,1021371,0.0,1.0
2015-08-25,7.795,7.8696,7.655,7.67,432252,7.795,7.8696,7.655,7.67,432252,0.0,1.0
2015-08-26,8.031,8.1387,7.98,8.02,361153,8.031,8.1387,7.98,8.02,361153,0.0,1.0
2015-08-27,8.04,8.12,7.981,8.08,351042,8.04,8.12,7.981,8.08,351042,0.0,1.0
2015-08-28,7.88,7.96,7.77,7.96,389604,7.88,7.96,7.77,7.96,389604,0.0,1.0
2015-08-31,7.86,7.9701,7.8444,7.95,207836,7.86,7.9701,7.8444,7.95,207836,0.0,1.0
2015-09-01,7.8,7.83,7.73,7.74,266220,7.8,7.83,7.73,7.74,266220,0.0,1.0
2015-09-02,7.8899,7.9,7.8,7.8,201203,7.8899,7.9,7.8,7.8,201203,0.0,1.0
2015-09-03,8.01,8.03,7.93,8.01,172398,8.01,8.03,7.93,8.01,172398,0.0,1.0
2015-09-04,8.0401,8.11,8.0401,8.11,159159,8.0401,8.11,8.0401,8.11,159159,0.0,1.0
2015-09-08,8.04,8.07,7.995,8.04,215151,8.04,8.07,7.995,8.04,215151,0.0,1.0
2015-09-09,8.245,8.34,8.175,8.18,326329,8.245,8.34,8.175,8.18,326329,0.0,1.0
2015-09-10,8.22,8.24,8.17,8.19,291955,8.22,8.24,8.17,8.19,291955,0.0,1.0
2015-09-11,8.24,8.37,8.24,8.32,243230,8.24,8.37,8.24,8.32,243230,0.0,1.0
2015-09-14,8.23,8.2998,8.207,8.29,224631,8.23,8.2998,8.207,8.29,224631,0.0,1.0
2015-09-15,8.28,8.301,8.2621,8.285,143045,8.28,8.301,8.2621,8.285,143045,0.0,1.0
2015-09-16,8.075,8.18,8.0101,8.18,231524,8.075,8.18,8.0101,8.18,231524,0.0,1.0
2015-09-17,7.91,8.12,7.88,8.12,345160,7.91,8.12,7.88,8.12,345160,0.0,1.0
2015-09-18,7.7968,7.84,7.773,7.8,333464,7.7968,7.84,7.773,7.8,333464,0.0,1.0
2015-09-21,7.89,7.92,7.88,7.92,313160,7.89,7.92,7.88,7.92,313160,0.0,1.0
2015-09-22,8.0,8.05,7.98,8.04,208597,8.0,8.05,7.98,8.04,208597,0.0,1.0
2015-09-23,7.935,7.94,7.87,7.88,234024,7.935,7.94,7.87,7.88,234024,0.0,1.0
2015-09-24,7.61,7.711,7.57,7.7105,430461,7.61,7.711,7.57,7.7105,430461,0.0,1.0
2015-09-25,7.69,7.74,7.67,7.69,363985,7.69,7.74,7.67,7.69,363985,0.0,1.0
2015-09-28,7.9,7.92,7.85,7.91,326401,7.9,7.92,7.85,7.91,326401,0.0,1.0
2015-09-29,7.96,7.98,7.87,7.93,407023,7.96,7.98,7.87,7.93,407023,0.0,1.0
2015-09-30,8.13,8.18,8.11,8.14,207090,8.13,8.18,8.11,8.14,207090,0.0,1.0
2015-10-01,8.15,8.16,8.0801,8.12,139988,8.15,8.16,8.0801,8.12,139988,0.0,1.0
2015-10-02,7.8,7.87,7.76,7.87,573887,7.8,7.87,7.76,7.87,573887,0.0,1.0
2015-10-05,7.83,7.88,7.75,7.78,193880,7.83,7.88,7.75,7.78,193880,0.0,1.0
2015-10-06,7.67,7.7,7.61,7.6889,202553,7.67,7.7,7.61,7.6889,202553,0.0,1.0
2015-10-07,7.69,7.72,7.63,7.68,254848,7.69,7.72,7.63,7.68,254848,0.0,1.0
2015-10-08,7.775,7.7779,7.61,7.77,345561,7.775,7.7779,7.61,7.77,345561,0.0,1.0
2015-10-09,7.51,7.61,7.48,7.56,307317,7.51,7.61,7.48,7.56,307317,0.0,1.0
2015-10-12,7.44,7.48,7.3801,7.4,408867,7.44,7.48,7.3801,7.4,408867,0.0,1.0
2015-10-13,7.365,7.44,7.365,7.44,284368,7.365,7.44,7.365,7.44,284368,0.0,1.0
2015-10-14,7.065,7.27,7.05,7.25,553386,7.065,7.27,7.05,7.25,553386,0.0,1.0
2015-10-15,7.15,7.2,7.03,7.15,3019055,7.15,7.2,7.03,7.15,3019055,0.0,1.0
2015-10-16,7.27,7.27,7.12,7.15,681507,7.27,7.27,7.12,7.15,681507,0.0,1.0
2015-10-19,7.335,7.35,7.23,7.24,461813,7.335,7.35,7.23,7.24,461813,0.0,1.0
2015-10-20,7.225,7.28,7.17,7.27,495721,7.225,7.28,7.17,7.27,495721,0.0,1.0
2015-10-21,7.38,7.42,7.2799,7.28,270308,7.38,7.42,7.2799,7.28,270308,0.0,1.0
2015-10-22,7.38,7.41,7.31,7.41,261480,7.38,7.41,7.31,7.41,261480,0.0,1.0
2015-10-23,7.42,7.49,7.36,7.36,348550,7.42,7.49,7.36,7.36,348550,0.0,1.0
2015-10-26,7.42,7.43,7.34,7.37,245957,7.42,7.43,7.34,7.37,245957,0.0,1.0
2015-10-27,7.3889,7.44,7.36,7.43,171362,7.3889,7.44,7.36,7.43,171362,0.0,1.0
2015-10-28,7.52,7.58,7.13,7.23,1184259,7.52,7.58,7.13,7.23,1184259,0.0,1.0
2015-10-29,7.685,7.69,7.55,7.61,317267,7.685,7.69,7.55,7.61,317267,0.0,1.0
2015-10-30,7.74,7.78,7.7,7.71,306387,7.74,7.78,7.7,7.71,306387,0.0,1.0
2015-11-02,7.8448,7.86,7.73,7.84,255329,7.8448,7.86,7.73,7.84,255329,0.0,1.0
2015-11-03,8.08,8.11,7.959,7.96,509006,8.08,8.11,7.959,7.96,509006,0.0,1.0
2015-11-04,8.21,8.2259,8.06,8.09,450261,8.21,8.2259,8.06,8.09,450261,0.0,1.0
2015-11-05,8.26,8.27,8.192,8.2,1018376,8.26,8.27,8.192,8.2,1018376,0.0,1.0
2015-11-06,8.47,8.51,8.43,8.45,397271,8.47,8.51,8.43,8.45,397271,0.0,1.0
2015-11-09,8.43,8.4667,8.41,8.45,303496,8.43,8.4667,8.41,8.45,303496,0.0,1.0
2015-11-10,8.47,8.52,8.4,8.49,203993,8.47,8.52,8.4,8.49,203993,0.0,1.0
2015-11-11,8.52,8.53,8.47,8.49,156341,8.52,8.53,8.47,8.49,156341,0.0,1.0
2015-11-12,8.51,8.64,8.45,8.64,224988,8.51,8.64,8.45,8.64,224988,0.0,1.0
2015-11-13,8.55,8.576,8.54,8.57,300602,8.55,8.576,8.54,8.57,300602,0.0,1.0
2015-11-16,8.545,8.56,8.5,8.5,221996,8.545,8.56,8.5,8.5,221996,0.0,1.0
2015-11-17,8.73,8.7899,8.5985,8.6,347549,8.73,8.7899,8.5985,8.6,347549,0.0,1.0
2015-11-18,8.72,8.78,8.64,8.74,245105,8.72,8.78,8.64,8.74,245105,0.0,1.0
2015-11-19,8.56,8.63,8.49,8.63,562787,8.56,8.63,8.49,8.63,562787,0.0,1.0
2015-11-20,8.63,8.65,8.5546,8.56,308432,8.63,8.65,8.5546,8.56,308432,0.0,1.0
2015-11-23,8.75,8.77,8.69,8.72,198672,8.75,8.77,8.69,8.72,198672,0.0,1.0
2015-11-24,8.65,8.68,8.61,8.63,245865,8.65,8.68,8.61,8.63,245865,0.0,1.0
2015-11-25,8.71,8.76,8.68,8.72,213523,8.71,8.76,8.68,8.72,213523,0.0,1.0
2015-11-27,8.89,8.95,8.8263,8.9,207790,8.89,8.95,8.8263,8.9,207790,0.0,1.0
2015-11-30,8.79,8.841,8.72,8.84,274107,8.79,8.841,8.72,8.84,274107,0.0,1.0
2015-12-01,8.721,8.82,8.714,8.73,144430,8.721,8.82,8.714,8.73,144430,0.0,1.0
2015-12-02,9.0,9.03,8.89,8.89,401051,9.0,9.03,8.89,8.89,401051,0.0,1.0
2015-12-03,8.82,8.98,8.79,8.92,377342,8.82,8.98,8.79,8.92,377342,0.0,1.0
2015-12-04,8.4301,8.665,8.405,8.65,678780,8.4301,8.665,8.405,8.65,678780,0.0,1.0
2015-12-07,8.66,8.695,8.55,8.56,529881,8.66,8.695,8.55,8.56,529881,0.0,1.0
2015-12-08,8.64,8.69,8.57,8.58,264053,8.64,8.69,8.57,8.58,264053,0.0,1.0
2015-12-09,8.665,8.72,8.49,8.5,322838,8.665,8.72,8.49,8.5,322838,0.0,1.0
2015-12-10,8.68,8.71,8.6445,8.7,229660,8.68,8.71,8.6445,8.7,229660,0.0,1.0
2015-12-11,8.6,8.805,8.56,8.79,186523,8.6,8.805,8.56,8.79,186523,0.0,1.0
2015-12-14,8.81,8.83,8.66,8.67,347424,8.81,8.83,8.66,8.67,347424,0.0,1.0
2015-12-15,8.86,8.88,8.78,8.83,471667,8.86,8.88,8.78,8.83,471667,0.0,1.0
2015-12-16,8.6408,8.79,8.57,8.67,558811,8.6408,8.79,8.57,8.67,558811,0.0,1.0
2015-12-17,9.03,9.0754,8.95,8.97,698193,9.03,9.0754,8.95,8.97,698193,0.0,1.0
2015-12-18,8.78,8.9,8.69,8.9,431477,8.78,8.9,8.69,8.9,431477,0.0,1.0
2015-12-21,8.565,8.62,8.51,8.61,313072,8.565,8.62,8.51,8.61,313072,0.0,1.0
2015-12-22,8.66,8.67,8.53,8.58,318527,8.66,8.67,8.53,8.58,318527,0.0,1.0
2015-12-23,8.71,8.73,8.68,8.7,229377,8.71,8.73,8.68,8.7,229377,0.0,1.0
2015-12-24,8.6,8.64,8.595,8.63,52885,8.6,8.64,8.595,8.63,52885,0.0,1.0
2015-12-28,8.73,8.77,8.68,8.68,151738,8.73,8.77,8.68,8.68,151738,0.0,1.0
2015-12-29,8.74,8.75,8.67,8.68,258072,8.74,8.75,8.67,8.68,258072,0.0,1.0
2015-12-30,8.8701,8.89,8.8457,8.86,217145,8.8701,8.89,8.8457,8.86,217145,0.0,1.0
2015-12-31,8.87,8.89,8.82,8.86,135123,8.87,8.89,8.82,8.86,135123,0.0,1.0
2016-01-04,8.63,8.6899,8.49,8.57,277882,8.63,8.6899,8.49,8.57,277882,0.0,1.0
2016-01-05,8.57,8.61,8.52,8.58,214174,8.57,8.61,8.52,8.58,214174,0.0,1.0
2016-01-06,8.32,8.42,8.289,8.35,405396,8.32,8.42,8.289,8.35,405396,0.0,1.0
2016-01-07,8.06,8.2,8.0322,8.1,475448,8.06,8.2,8.0322,8.1,475448,0.0,1.0
2016-01-08,8.14,8.2361,8.101,8.16,411069,8.14,8.2361,8.101,8.16,411069,0.0,1.0
2016-01-11,8.3,8.31,8.155,8.17,399144,8.3,8.31,8.155,8.17,399144,0.0,1.0
2016-01-12,8.38,8.491,8.33,8.41,1262718,8.38,8.491,8.33,8.41,1262718,0.0,1.0
2016-01-13,8.3,8.46,8.28,8.45,610721,8.3,8.46,8.28,8.45,610721,0.0,1.0
2016-01-14,8.595,8.68,8.41,8.47,355517,8.595,8.68,8.41,8.47,355517,0.0,1.0
2016-01-15,8.42,8.43,8.26,8.28,287837,8.42,8.43,8.26,8.28,287837,0.0,1.0
2016-01-19,8.43,8.4901,8.36,8.42,372602,8.43,8.4901,8.36,8.42,372602,0.0,1.0
2016-01-20,8.19,8.26,8.06,8.22,490434,8.19,8.26,8.06,8.22,490434,0.0,1.0
2016-01-21,8.19,8.34,8.18,8.27,295488,8.19,8.34,8.18,8.27,295488,0.0,1.0
2016-01-22,8.2408,8.29,8.18,8.26,350249,8.2408,8.29,8.18,8.26,350249,0.0,1.0
2016-01-25,8.07,8.1399,8.06,8.12,408244,8.07,8.1399,8.06,8.12,408244,0.0,1.0
2016-01-26,7.85,8.05,7.82,8.0,592471,7.85,8.05,7.82,8.0,592471,0.0,1.0
2016-01-27,7.77,7.97,7.737,7.92,640905,7.77,7.97,7.737,7.92,640905,0.0,1.0
2016-01-28,7.98,7.99,7.93,7.97,429710,7.98,7.99,7.93,7.97,429710,0.0,1.0
2016-01-29,7.93,8.03,7.91,7.97,698805,7.93,8.03,7.91,7.97,698805,0.0,1.0
2016-02-01,7.76,7.84,7.75,7.84,322486,7.76,7.84,7.75,7.84,322486,0.0,1.0
2016-02-02,7.75,7.85,7.74,7.77,306376,7.75,7.85,7.74,7.77,306376,0.0,1.0
2016-02-03,7.57,7.84,7.52,7.84,572960,7.57,7.84,7.52,7.84,572960,0.0,1.0
2016-02-04,7.37,7.46,7.35,7.39,962105,7.37,7.46,7.35,7.39,962105,0.0,1.0
2016-02-05,7.11,7.55,7.11,7.47,823191,7.11,7.55,7.11,7.47,823191,0.0,1.0
2016-02-08,6.875,7.03,6.75,7.03,565126,6.875,7.03,6.75,7.03,565126,0.0,1.0
2016-02-09,6.93,6.93,6.7635,6.8,747913,6.93,6.93,6.7635,6.8,747913,0.0,1.0
2016-02-10,6.81,6.99,6.79,6.88,414055,6.81,6.99,6.79,6.88,414055,0.0,1.0
2016-02-11,6.13,6.29,5.88,6.17,1691664,6.13,6.29,5.88,6.17,1691664,0.0,1.0
2016-02-12,6.21,6.2789,6.16,6.26,452163,6.21,6.2789,6.16,6.26,452163,0.0,1.0
2016-02-16,6.76,6.76,6.52,6.52,679335,6.76,6.76,6.52,6.52,679335,0.0,1.0
2016-02-17,6.64,6.75,6.55,6.64,329238,6.64,6.75,6.55,6.64,329238,0.0,1.0
2016-02-18,6.22,6.6651,6.18,6.66,913225,6.22,6.6651,6.18,6.66,913225,0.0,1.0
2016-02-19,6.34,6.4,6.27,6.36,696282,6.34,6.4,6.27,6.36,696282,0.0,1.0
2016-02-22,6.65,6.65,6.54,6.64,268925,6.65,6.65,6.54,6.64,268925,0.0,1.0
2016-02-23,6.38,6.48,6.3315,6.45,324270,6.38,6.48,6.3315,6.45,324270,0.0,1.0
2016-02-24,6.32,6.3499,5.9899,6.11,795612,6.32,6.3499,5.9899,6.11,795612,0.0,1.0
2016-02-25,6.28,6.325,6.12,6.32,293356,6.28,6.325,6.12,6.32,293356,0.0,1.0
2016-02-26,6.4,6.58,6.305,6.35,581883,6.4,6.58,6.305,6.35,581883,0.0,1.0
2016-02-29,6.2,6.33,6.18,6.33,375612,6.2,6.33,6.18,6.33,375612,0.0,1.0
2016-03-01,6.27,6.32,6.17,6.17,533332,6.27,6.32,6.17,6.17,533332,0.0,1.0
2016-03-02,6.18,6.24,6.16,6.22,342454,6.18,6.24,6.16,6.22,342454,0.0,1.0
2016-03-03,5.965,6.19,5.91,6.19,687684,5.965,6.19,5.91,6.19,687684,0.0,1.0
2016-03-04,5.96,6.0,5.79,5.92,816281,5.96,6.0,5.79,5.92,816281,0.0,1.0
2016-03-07,5.92,5.99,5.87,5.92,630306,5.92,5.99,5.87,5.92,630306,0.0,1.0
2016-03-08,5.9799,5.99,5.83,5.85,527384,5.9799,5.99,5.83,5.85,527384,0.0,1.0
2016-03-09,6.07,6.16,6.005,6.12,418697,6.07,6.16,6.005,6.12,418697,0.0,1.0
2016-03-10,5.87,5.9943,5.85,5.99,407439,5.87,5.9943,5.85,5.99,407439,0.0,1.0
2016-03-11,6.1,6.1099,5.89,5.9,667112,6.1,6.1099,5.89,5.9,667112,0.0,1.0
2016-03-14,6.29,6.3,6.009,6.01,848846,6.29,6.3,6.009,6.01,848846,0.0,1.0
2016-03-15,6.3,6.35,6.264,6.31,424645,6.3,6.35,6.264,6.31,424645,0.0,1.0
2016-03-16,6.03,6.3611,5.99,6.36,585602,6.03,6.3611,5.99,6.36,585602,0.0,1.0
2016-03-17,6.06,6.09,5.9,5.92,223401,6.06,6.09,5.9,5.92,223401,0.0,1.0
2016-03-18,6.11,6.2,6.06,6.12,261796,6.11,6.2,6.06,6.12,261796,0.0,1.0
2016-03-21,6.19,6.2376,6.1386,6.19,305911,6.19,6.2376,6.1386,6.19,305911,0.0,1.0
2016-03-22,6.27,6.28,6.08,6.14,248052,6.27,6.28,6.08,6.14,248052,0.0,1.0
2016-03-23,6.45,6.6,6.37,6.55,325987,6.45,6.6,6.37,6.55,325987,0.0,1.0
2016-03-24,6.42,6.4999,6.35,6.47,228718,6.42,6.4999,6.35,6.47,228718,0.0,1.0
2016-03-28,6.44,6.4648,6.39,6.41,99007,6.44,6.4648,6.39,6.41,99007,0.0,1.0
2016-03-29,6.23,6.43,6.18,6.43,155776,6.23,6.43,6.18,6.43,155776,0.0,1.0
2016-03-30,6.49,6.5,6.3,6.33,483831,6.49,6.5,6.3,6.33,483831,0.0,1.0
2016-03-31,6.57,6.57,6.3214,6.38,226967,6.57,6.57,6.3214,6.38,226967,0.0,1.0
2016-04-01,6.5,6.7199,6.5,6.7,326728,6.5,6.7199,6.5,6.7,326728,0.0,1.0
2016-04-04,6.56,6.59,6.5,6.53,51743,6.56,6.59,6.5,6.53,51743,0.0,1.0
2016-04-05,6.49,6.6,6.3,6.43,311232,6.49,6.6,6.3,6.43,311232,0.0,1.0
2016-04-06,6.38,6.55,6.37,6.49,212602,6.38,6.55,6.37,6.49,212602,0.0,1.0
2016-04-07,6.22,6.38,6.17,6.34,139994,6.22,6.38,6.17,6.34,139994,0.0,1.0
2016-04-08,6.17,6.3,6.16,6.26,209180,6.17,6.3,6.16,6.26,209180,0.0,1.0
2016-04-11,6.03,6.1084,6.0,6.08,385486,6.03,6.1084,6.0,6.08,385486,0.0,1.0
2016-04-12,6.01,6.0768,5.98,5.99,149089,6.01,6.0768,5.98,5.99,149089,0.0,1.0
2016-04-13,6.16,6.19,6.09,6.09,116287,6.16,6.19,6.09,6.09,116287,0.0,1.0
2016-04-14,6.33,6.35,6.18,6.25,158944,6.33,6.35,6.18,6.25,158944,0.0,1.0
2016-04-15,6.25,6.335,6.24,6.33,43408,6.25,6.335,6.24,6.33,43408,0.0,1.0
2016-04-18,6.26,6.28,6.1674,6.21,47691,6.26,6.28,6.1674,6.21,47691,0.0,1.0
2016-04-19,6.06,6.09,6.01,6.07,128425,6.06,6.09,6.01,6.07,128425,0.0,1.0
2016-04-20,6.12,6.1699,6.0301,6.05,51169,6.12,6.1699,6.0301,6.05,51169,0.0,1.0
2016-04-21,6.07,6.12,5.94,5.94,498512,6.07,6.12,5.94,5.94,498512,0.0,1.0
2016-04-22,6.24,6.31,6.12,6.16,312136,6.24,6.31,6.12,6.16,312136,0.0,1.0
2016-04-25,6.2,6.2299,6.17,6.19,105455,6.2,6.2299,6.17,6.19,105455,0.0,1.0
2016-04-26,6.15,6.18,6.12,6.18,54820,6.15,6.18,6.12,6.18,54820,0.0,1.0
2016-04-27,6.1299,6.15,6.057,6.13,61370,6.1299,6.15,6.057,6.13,61370,0.0,1.0
2016-04-28,5.88,6.08,5.88,6.05,280735,5.88,6.08,5.88,6.05,280735,0.0,1.0
2016-04-29,5.64,5.76,5.59,5.73,1171261,5.64,5.76,5.59,5.73,1171261,0.0,1.0
2016-05-02,5.69,5.75,5.59,5.65,201418,5.69,5.75,5.59,5.65,201418,0.0,1.0
2016-05-03,5.69,5.74,5.61,5.61,318524,5.69,5.74,5.61,5.61,318524,0.0,1.0
2016-05-04,5.76,5.83,5.6799,5.6958,126813,5.76,5.83,5.6799,5.6958,126813,0.0,1.0
2016-05-05,5.78,5.836,5.7,5.7,53228,5.78,5.836,5.7,5.7,53228,0.0,1.0
2016-05-06,5.68,5.73,5.61,5.73,102667,5.68,5.73,5.61,5.73,102667,0.0,1.0
2016-05-09,5.9,5.91,5.8201,5.83,215260,5.9,5.91,5.8201,5.83,215260,0.0,1.0
2016-05-10,5.88,5.95,5.842,5.87,115613,5.88,5.95,5.842,5.87,115613,0.0,1.0
2016-05-11,5.775,5.82,5.76,5.77,60101,5.775,5.82,5.76,5.77,60101,0.0,1.0
2016-05-12,5.865,5.8799,5.76,5.8,220807,5.865,5.8799,5.76,5.8,220807,0.0,1.0
2016-05-13,5.81,5.9,5.81,5.84,31848,5.81,5.9,5.81,5.84,31848,0.0,1.0
2016-05-16,5.81,5.83,5.69,5.71,117146,5.81,5.83,5.69,5.71,117146,0.0,1.0
2016-05-17,5.77,5.82,5.73,5.82,26947,5.77,5.82,5.73,5.82,26947,0.0,1.0
2016-05-18,5.96,5.97,5.79,5.83,274422,5.96,5.97,5.79,5.83,274422,0.0,1.0
2016-05-19,5.98,6.08,5.97,6.08,243866,5.98,6.08,5.97,6.08,243866,0.0,1.0
2016-05-20,6.0,6.0199,5.94,5.96,33959,6.0,6.0199,5.94,5.96,33959,0.0,1.0
2016-05-23,6.02,6.09,6.0,6.09,40518,6.02,6.09,6.0,6.09,40518,0.0,1.0
2016-05-24,6.22,6.2299,6.13,6.15,263816,6.22,6.2299,6.13,6.15,263816,0.0,1.0
2016-05-25,6.25,6.31,6.24,6.28,254718,6.25,6.31,6.24,6.28,254718,0.0,1.0
2016-05-26,6.3,6.3,6.17,6.22,100682,6.3,6.3,6.17,6.22,100682,0.0,1.0
2016-05-27,6.39,6.4099,6.3,6.3,144669,6.39,6.4099,6.3,6.3,144669,0.0,1.0
2016-05-31,6.35,6.41,6.31,6.41,107268,6.35,6.41,6.31,6.41,107268,0.0,1.0
2016-06-01,6.35,6.43,6.3399,6.34,75641,6.35,6.43,6.3399,6.34,75641,0.0,1.0
2016-06-02,6.375,6.39,6.35,6.35,45268,6.375,6.39,6.35,6.35,45268,0.0,1.0
2016-06-03,6.03,6.11,6.03,6.11,171924,6.03,6.11,6.03,6.11,171924,0.0,1.0
2016-06-06,6.02,6.07,6.0,6.02,80461,6.02,6.07,6.0,6.02,80461,0.0,1.0
2016-06-07,6.03,6.0793,6.01,6.06,77330,6.03,6.0793,6.01,6.06,77330,0.0,1.0
2016-06-08,5.84,5.89,5.83,5.89,240018,5.84,5.89,5.83,5.89,240018,0.0,1.0
2016-06-09,5.7672,5.84,5.75,5.84,157976,5.7672,5.84,5.75,5.84,157976,0.0,1.0
2016-06-10,5.705,5.77,5.68,5.75,135201,5.705,5.77,5.68,5.75,135201,0.0,1.0
2016-06-13,5.61,5.68,5.6,5.62,194391,5.61,5.68,5.6,5.62,194391,0.0,1.0
2016-06-14,5.6,5.6578,5.57,5.6,205106,5.6,5.6578,5.57,5.6,205106,0.0,1.0
2016-06-15,5.5,5.65,5.48,5.65,412260,5.5,5.65,5.48,5.65,412260,0.0,1.0
2016-06-16,5.64,5.66,5.2899,5.35,666220,5.64,5.66,5.2899,5.35,666220,0.0,1.0
2016-06-17,5.469,5.605,5.46,5.55,209605,5.469,5.605,5.46,5.55,209605,0.0,1.0
2016-06-20,5.55,5.6663,5.55,5.65,160282,5.55,5.6663,5.55,5.65,160282,0.0,1.0
2016-06-21,5.81,5.8101,5.71,5.73,189605,5.81,5.8101,5.71,5.73,189605,0.0,1.0
2016-06-22,5.8001,5.83,5.77,5.81,165295,5.8001,5.83,5.77,5.81,165295,0.0,1.0
2016-06-23,5.89,5.89,5.7908,5.86,383734,5.89,5.89,5.7908,5.86,383734,0.0,1.0
2016-06-24,5.2401,5.34,5.13,5.14,567979,5.2401,5.34,5.13,5.14,567979,0.0,1.0
2016-06-27,5.17,5.26,5.13,5.2,319629,5.17,5.26,5.13,5.2,319629,0.0,1.0
2016-06-28,5.32,5.34,5.23,5.28,272842,5.32,5.34,5.23,5.28,272842,0.0,1.0
2016-06-29,5.27,5.28,5.17,5.26,156842,5.27,5.28,5.17,5.26,156842,0.0,1.0
2016-06-30,5.2136,5.3,5.2136,5.25,192752,5.2136,5.3,5.2136,5.25,192752,0.0,1.0
2016-07-01,5.05,5.1299,5.05,5.1,275758,5.05,5.1299,5.05,5.1,275758,0.0,1.0
2016-07-05,4.97,5.07,4.96,5.02,787278,4.97,5.07,4.96,5.02,787278,0.0,1.0
2016-07-06,4.9,4.95,4.83,4.87,425121,4.9,4.95,4.83,4.87,425121,0.0,1.0
2016-07-07,4.95,5.0099,4.91,4.97,458126,4.95,5.0099,4.91,4.97,458126,0.0,1.0
2016-07-08,4.87,5.0,4.87,4.97,323114,4.87,5.0,4.87,4.97,323114,0.0,1.0
2016-07-11,4.98,5.0,4.93,5.0,267126,4.98,5.0,4.93,5.0,267126,0.0,1.0
2016-07-12,5.17,5.18,5.04,5.04,225848,5.17,5.18,5.04,5.04,225848,0.0,1.0
2016-07-13,5.075,5.13,5.0624,5.1,128110,5.075,5.13,5.0624,5.1,128110,0.0,1.0
2016-07-14,5.17,5.26,5.16,5.26,149203,5.17,5.26,5.16,5.26,149203,0.0,1.0
2016-07-15,5.19,5.2499,5.17,5.22,278971,5.19,5.2499,5.17,5.22,278971,0.0,1.0
2016-07-18,5.181,5.2185,5.1449,5.18,244688,5.181,5.2185,5.1449,5.18,244688,0.0,1.0
2016-07-19,5.17,5.2,5.16,5.19,74778,5.17,5.2,5.16,5.19,74778,0.0,1.0
2016-07-20,5.319,5.3262,5.26,5.29,214125,5.319,5.3262,5.26,5.29,214125,0.0,1.0
2016-07-21,5.1569,5.3,5.15,5.3,247833,5.1569,5.3,5.15,5.3,247833,0.0,1.0
2016-07-22,5.24,5.2626,5.23,5.23,51688,5.24,5.2626,5.23,5.23,51688,0.0,1.0
2016-07-25,5.32,5.34,5.26,5.34,109715,5.32,5.34,5.26,5.34,109715,0.0,1.0
2016-07-26,5.27,5.279,5.26,5.27,36076,5.27,5.279,5.26,5.27,36076,0.0,1.0
2016-07-27,5.1,5.268,5.1,5.22,209705,5.1,5.268,5.1,5.22,209705,0.0,1.0
2016-07-28,5.1599,5.18,5.09,5.1,30367,5.1599,5.18,5.09,5.1,30367,0.0,1.0
2016-07-29,5.04,5.1001,4.8,5.07,200909,5.04,5.1001,4.8,5.07,200909,0.0,1.0
2016-08-01,5.01,5.06,5.01,5.04,35591,5.01,5.06,5.01,5.04,35591,0.0,1.0
2016-08-02,4.9258,4.94,4.91,4.94,64715,4.9258,4.94,4.91,4.94,64715,0.0,1.0
2016-08-03,4.9851,5.0,4.96,4.96,29938,4.9851,5.0,4.96,4.96,29938,0.0,1.0
2016-08-04,4.98,4.98,4.93,4.98,142006,4.98,4.98,4.93,4.98,142006,0.0,1.0
2016-08-05,5.14,5.159,5.08,5.08,115612,5.14,5.159,5.08,5.08,115612,0.0,1.0
2016-08-08,5.148,5.2,5.13,5.19,38376,5.148,5.2,5.13,5.19,38376,0.0,1.0
2016-08-09,5.1118,5.14,5.1001,5.14,36471,5.1118,5.14,5.1001,5.14,36471,0.0,1.0
2016-08-10,5.0634,5.1,5.02,5.0325,41797,5.0634,5.1,5.02,5.0325,41797,0.0,1.0
2016-08-11,5.1498,5.1498,5.034,5.06,33189,5.1498,5.1498,5.034,5.06,33189,0.0,1.0
2016-08-12,5.17,5.17,5.02,5.0538,39376,5.17,5.17,5.02,5.0538,39376,0.0,1.0
2016-08-15,5.1365,5.15,5.105,5.15,8443,5.1365,5.15,5.105,5.15,8443,0.0,1.0
2016-08-16,5.09,5.12,5.0501,5.12,57931,5.09,5.12,5.0501,5.12,57931,0.0,1.0
2016-08-17,5.1,5.13,5.09,5.11,37925,5.1,5.13,5.09,5.11,37925,0.0,1.0
2016-08-18,5.04,5.08,5.04,5.07,63329,5.04,5.08,5.04,5.07,63329,0.0,1.0
2016-08-19,5.14,5.14,5.095,5.13,65291,5.14,5.14,5.095,5.13,65291,0.0,1.0
2016-08-22,5.16,5.18,5.1401,5.17,40369,5.16,5.18,5.1401,5.17,40369,0.0,1.0
2016-08-23,5.161,5.165,5.12,5.12,33044,5.161,5.165,5.12,5.12,33044,0.0,1.0
2016-08-24,5.276,5.28,5.23,5.23,88397,5.276,5.28,5.23,5.23,88397,0.0,1.0
2016-08-25,5.3,5.314,5.29,5.31,51553,5.3,5.314,5.29,5.31,51553,0.0,1.0
2016-08-26,5.314,5.33,5.15,5.26,232448,5.314,5.33,5.15,5.26,232448,0.0,1.0
2016-08-29,5.3,5.32,5.28,5.32,83287,5.3,5.32,5.28,5.32,83287,0.0,1.0
2016-08-30,5.3899,5.4,5.32,5.3399,113780,5.3899,5.4,5.32,5.3399,113780,0.0,1.0
2016-08-31,5.4,5.42,5.38,5.42,99032,5.4,5.42,5.38,5.42,99032,0.0,1.0
2016-09-01,5.3601,5.426,5.35,5.41,105177,5.3601,5.426,5.35,5.41,105177,0.0,1.0
2016-09-02,5.27,5.3346,5.26,5.26,104896,5.27,5.3346,5.26,5.26,104896,0.0,1.0
2016-09-06,5.06,5.19,5.0401,5.18,170050,5.06,5.19,5.0401,5.18,170050,0.0,1.0
2016-09-07,5.09,5.11,5.05,5.05,54231,5.09,5.11,5.05,5.05,54231,0.0,1.0
2016-09-08,5.1573,5.17,5.08,5.08,15000,5.1573,5.17,5.08,5.08,15000,0.0,1.0
2016-09-09,5.23,5.23,5.18,5.194,100640,5.23,5.23,5.18,5.194,100640,0.0,1.0
2016-09-12,5.24,5.29,5.22,5.28,73899,5.24,5.29,5.22,5.28,73899,0.0,1.0
2016-09-13,5.31,5.32,5.25,5.26,109164,5.31,5.32,5.25,5.26,109164,0.0,1.0
2016-09-14,5.28,5.29,5.24,5.29,92622,5.28,5.29,5.24,5.29,92622,0.0,1.0
2016-09-15,5.35,5.38,5.3,5.33,50958,5.35,5.38,5.3,5.33,50958,0.0,1.0
2016-09-16,5.38,5.409,5.37,5.39,35723,5.38,5.409,5.37,5.39,35723,0.0,1.0
2016-09-19,5.345,5.355,5.33,5.33,28997,5.345,5.355,5.33,5.33,28997,0.0,1.0
2016-09-20,5.35,5.3564,5.335,5.35,13893,5.35,5.3564,5.335,5.35,13893,0.0,1.0
2016-09-21,5.175,5.26,5.16,5.25,279623,5.175,5.26,5.16,5.25,279623,0.0,1.0
2016-09-22,5.15,5.15,5.09,5.15,75382,5.15,5.15,5.09,5.15,75382,0.0,1.0
2016-09-23,5.14,5.16,5.12,5.15,65113,5.14,5.16,5.12,5.15,65113,0.0,1.0
2016-09-26,5.15,5.15,5.1,5.1063,87506,5.15,5.15,5.1,5.1063,87506,0.0,1.0
2016-09-27,5.23,5.24,5.21,5.21,119075,5.23,5.24,5.21,5.21,119075,0.0,1.0
2016-09-28,5.255,5.3001,5.255,5.26,164179,5.255,5.3001,5.255,5.26,164179,0.0,1.0
2016-09-29,5.27,5.31,5.2501,5.285,75624,5.27,5.31,5.2501,5.285,75624,0.0,1.0
2016-09-30,5.31,5.335,5.23,5.23,242592,5.31,5.335,5.23,5.23,242592,0.0,1.0
2016-10-03,5.3578,5.37,5.33,5.34,47309,5.3578,5.37,5.33,5.34,47309,0.0,1.0
2016-10-04,5.71,5.72,5.53,5.53,421855,5.71,5.72,5.53,5.53,421855,0.0,1.0
2016-10-05,5.73,5.77,5.67,5.69,220240,5.73,5.77,5.67,5.69,220240,0.0,1.0
2016-10-06,5.8201,5.86,5.8,5.82,263869,5.8201,5.86,5.8,5.82,263869,0.0,1.0
2016-10-07,5.819,5.93,5.75,5.76,388909,5.819,5.93,5.75,5.76,388909,0.0,1.0
2016-10-10,5.78,5.7956,5.7554,5.77,42411,5.78,5.7956,5.7554,5.77,42411,0.0,1.0
2016-10-11,5.829,5.83,5.78,5.8,55073,5.829,5.83,5.78,5.8,55073,0.0,1.0
2016-10-12,5.8165,5.85,5.79,5.81,88588,5.8165,5.85,5.79,5.81,88588,0.0,1.0
2016-10-13,5.79,5.805,5.76,5.79,78183,5.79,5.805,5.76,5.79,78183,0.0,1.0
2016-10-14,5.84,5.85,5.78,5.85,69223,5.84,5.85,5.78,5.85,69223,0.0,1.0
2016-10-17,5.82,5.82,5.8,5.81,42581,5.82,5.82,5.8,5.81,42581,0.0,1.0
2016-10-18,5.75,5.8,5.7346,5.78,150640,5.75,5.8,5.7346,5.78,150640,0.0,1.0
2016-10-19,5.695,5.71,5.67,5.68,126116,5.695,5.71,5.67,5.68,126116,0.0,1.0
2016-10-20,5.72,5.73,5.66,5.67,55310,5.72,5.73,5.66,5.67,55310,0.0,1.0
2016-10-21,5.7254,5.745,5.71,5.71,85121,5.7254,5.745,5.71,5.71,85121,0.0,1.0
2016-10-24,5.76,5.8,5.69,5.69,52574,5.76,5.8,5.69,5.69,52574,0.0,1.0
2016-10-25,5.67,5.72,5.65,5.72,29342,5.67,5.72,5.65,5.72,29342,0.0,1.0
2016-10-26,5.73,5.7458,5.68,5.68,10139,5.73,5.7458,5.68,5.68,10139,0.0,1.0
2016-10-27,5.705,5.7301,5.7,5.7,35846,5.705,5.7301,5.7,5.7,35846,0.0,1.0
2016-10-28,5.66,5.73,5.6,5.68,71363,5.66,5.73,5.6,5.68,71363,0.0,1.0
2016-10-31,5.63,5.69,5.63,5.67,31016,5.63,5.69,5.63,5.67,31016,0.0,1.0
2016-11-01,5.531,5.551,5.5,5.541,58798,5.531,5.551,5.5,5.541,58798,0.0,1.0
2016-11-02,5.47,5.47,5.37,5.45,92281,5.47,5.47,5.37,5.45,92281,0.0,1.0
2016-11-03,5.4,5.4901,5.4,5.49,29348,5.4,5.4901,5.4,5.49,29348,0.0,1.0
2016-11-04,5.39,5.43,5.385,5.4,53952,5.39,5.43,5.385,5.4,53952,0.0,1.0
2016-11-07,5.62,5.63,5.55,5.57,75855,5.62,5.63,5.55,5.57,75855,0.0,1.0
2016-11-08,5.65,5.6759,5.53,5.6084,77213,5.65,5.6759,5.53,5.6084,77213,0.0,1.0
2016-11-09,5.67,5.7,5.41,5.41,217910,5.67,5.7,5.41,5.41,217910,0.0,1.0
2016-11-10,5.85,5.88,5.67,5.67,525321,5.85,5.88,5.67,5.67,525321,0.0,1.0
2016-11-11,6.115,6.18,5.8601,5.87,365743,6.115,6.18,5.8601,5.87,365743,0.0,1.0
2016-11-14,6.2,6.2674,6.12,6.2,177378,6.2,6.2674,6.12,6.2,177378,0.0,1.0
2016-11-15,6.1,6.1662,6.095,6.16,82225,6.1,6.1662,6.095,6.16,82225,0.0,1.0
2016-11-16,6.13,6.1425,6.08,6.08,80642,6.13,6.1425,6.08,6.08,80642,0.0,1.0
2016-11-17,6.199,6.26,6.0991,6.12,157021,6.199,6.26,6.0991,6.12,157021,0.0,1.0
2016-11-18,6.28,6.3,6.23,6.26,186178,6.28,6.3,6.23,6.26,186178,0.0,1.0
2016-11-21,6.2425,6.265,6.21,6.22,44442,6.2425,6.265,6.21,6.22,44442,0.0,1.0
2016-11-22,6.2493,6.291,6.22,6.22,82031,6.2493,6.291,6.22,6.22,82031,0.0,1.0
2016-11-23,6.46,6.51,6.4,6.4,188885,6.46,6.51,6.4,6.4,188885,0.0,1.0
2016-11-25,6.51,6.54,6.43,6.46,195971,6.51,6.54,6.43,6.46,195971,0.0,1.0
2016-11-28,6.4,6.49,6.4,6.46,145068,6.4,6.49,6.4,6.46,145068,0.0,1.0
2016-11-29,6.45,6.51,6.44,6.51,217876,6.45,6.51,6.44,6.51,217876,0.0,1.0
2016-11-30,6.59,6.62,6.5001,6.51,367767,6.59,6.62,6.5001,6.51,367767,0.0,1.0
2016-12-01,6.6133,6.73,6.58,6.68,232580,6.6133,6.73,6.58,6.68,232580,0.0,1.0
2016-12-02,6.55,6.59,6.54,6.59,135487,6.55,6.59,6.54,6.59,135487,0.0,1.0
2016-12-05,6.62,6.77,6.55,6.68,148886,6.62,6.77,6.55,6.68,148886,0.0,1.0
2016-12-06,6.64,6.66,6.575,6.61,62326,6.64,6.66,6.575,6.61,62326,0.0,1.0
2016-12-07,6.58,6.59,6.52,6.56,188964,6.58,6.59,6.52,6.56,188964,0.0,1.0
2016-12-08,6.61,6.6265,6.59,6.6,103764,6.61,6.6265,6.59,6.6,103764,0.0,1.0
2016-12-09,6.75,6.78,6.66,6.66,132009,6.75,6.78,6.66,6.66,132009,0.0,1.0
2016-12-12,6.71,6.7599,6.675,6.74,119805,6.71,6.7599,6.675,6.74,119805,0.0,1.0
2016-12-13,6.755,6.793,6.73,6.73,162808,6.755,6.793,6.73,6.73,162808,0.0,1.0
2016-12-14,6.935,6.97,6.68,6.68,379126,6.935,6.97,6.68,6.68,379126,0.0,1.0
2016-12-15,7.11,7.15,7.04,7.06,274173,7.11,7.15,7.04,7.06,274173,0.0,1.0
2016-12-16,7.03,7.0966,6.95,7.05,128956,7.03,7.0966,6.95,7.05,128956,0.0,1.0
2016-12-19,6.973,6.994,6.94,6.98,79029,6.973,6.994,6.94,6.98,79029,0.0,1.0
2016-12-20,7.06,7.12,7.05,7.11,90783,7.06,7.12,7.05,7.11,90783,0.0,1.0
2016-12-21,7.0662,7.07,7.0001,7.01,51130,7.0662,7.07,7.0001,7.01,51130,0.0,1.0
2016-12-22,7.095,7.1,7.041,7.08,49753,7.095,7.1,7.041,7.08,49753,0.0,1.0
2016-12-23,7.06,7.07,7.025,7.07,26214,7.06,7.07,7.025,7.07,26214,0.0,1.0
2016-12-27,6.98,7.0171,6.97,6.98,78469,6.98,7.0171,6.97,6.98,78469,0.0,1.0
2016-12-28,6.96,7.01,6.945,7.0,66721,6.96,7.01,6.945,7.0,66721,0.0,1.0
2016-12-29,6.78,6.91,6.755,6.9,340612,6.78,6.91,6.755,6.9,340612,0.0,1.0
2016-12-30,6.855,6.8612,6.74,6.78,110739,6.855,6.8612,6.74,6.78,110739,0.0,1.0
2017-01-03,6.78,6.87,6.69,6.86,167538,6.78,6.87,6.69,6.86,167538,0.0,1.0
2017-01-04,6.7,6.73,6.665,6.69,181420,6.7,6.73,6.665,6.69,181420,0.0,1.0
2017-01-05,6.49,6.555,6.45,6.55,154676,6.49,6.555,6.45,6.55,154676,0.0,1.0
2017-01-06,6.59,6.619,6.53,6.59,100554,6.59,6.619,6.53,6.59,100554,0.0,1.0
2017-01-09,6.48,6.54,6.4495,6.54,87582,6.48,6.54,6.4495,6.54,87582,0.0,1.0
2017-01-10,6.42,6.48,6.39,6.46,159844,6.42,6.48,6.39,6.46,159844,0.0,1.0
2017-01-11,6.3695,6.54,6.29,6.45,210998,6.3695,6.54,6.29,6.45,210998,0.0,1.0
2017-01-12,6.31,6.3349,6.2,6.26,198181,6.31,6.3349,6.2,6.26,198181,0.0,1.0
2017-01-13,6.285,6.41,6.281,6.36,93201,6.285,6.41,6.281,6.36,93201,0.0,1.0
2017-01-17,6.08,6.125,6.07,6.08,158079,6.08,6.125,6.07,6.08,158079,0.0,1.0
2017-01-18,6.2137,6.2437,6.08,6.1,106726,6.2137,6.2437,6.08,6.1,106726,0.0,1.0
2017-01-19,6.22,6.3299,6.2,6.28,140872,6.22,6.3299,6.2,6.28,140872,0.0,1.0
2017-01-20,6.175,6.27,6.11,6.25,158016,6.175,6.27,6.11,6.25,158016,0.0,1.0
2017-01-23,6.09,6.16,6.05,6.12,179811,6.09,6.16,6.05,6.12,179811,0.0,1.0
2017-01-24,6.15,6.19,6.07,6.1,83088,6.15,6.19,6.07,6.1,83088,0.0,1.0
2017-01-25,6.27,6.35,6.26,6.31,161336,6.27,6.35,6.26,6.31,161336,0.0,1.0
2017-01-26,6.41,6.46,6.38,6.42,126124,6.41,6.46,6.38,6.42,126124,0.0,1.0
2017-01-27,6.3845,6.46,6.3701,6.45,113803,6.3845,6.46,6.3701,6.45,113803,0.0,1.0
2017-01-30,6.32,6.3764,6.29,6.37,238331,6.32,6.3764,6.29,6.37,238331,0.0,1.0
2017-01-31,6.13,6.18,6.1,6.17,294522,6.13,6.18,6.1,6.17,294522,0.0,1.0
2017-02-01,6.18,6.28,6.09,6.24,78694,6.18,6.28,6.09,6.24,78694,0.0,1.0
2017-02-02,6.11,6.13,6.02,6.05,128433,6.11,6.13,6.02,6.05,128433,0.0,1.0
2017-02-03,6.07,6.13,6.06,6.12,148402,6.07,6.13,6.06,6.12,148402,0.0,1.0
2017-02-06,5.91,6.02,5.9,5.99,193100,5.91,6.02,5.9,5.99,193100,0.0,1.0
2017-02-07,5.93,5.96,5.9,5.95,265500,5.93,5.96,5.9,5.95,265500,0.0,1.0
2017-02-08,5.85,5.89,5.81,5.86,263658,5.85,5.89,5.81,5.86,263658,0.0,1.0
2017-02-09,5.95,5.96,5.82,5.85,148993,5.95,5.96,5.82,5.85,148993,0.0,1.0
2017-02-10,5.92,6.02,5.9,6.02,160326,5.92,6.02,5.9,6.02,160326,0.0,1.0
2017-02-13,6.0,6.07,6.0,6.01,178994,6.0,6.07,6.0,6.01,178994,0.0,1.0
2017-02-14,5.99,6.05,5.94,5.94,99898,5.99,6.05,5.94,5.94,99898,0.0,1.0
2017-02-15,5.93,6.07,5.93,6.06,93951,5.93,6.07,5.93,6.06,93951,0.0,1.0
2017-02-16,5.87,5.9,5.84,5.9,193472,5.87,5.9,5.84,5.9,193472,0.0,1.0
2017-02-17,5.91,5.92,5.84,5.85,113147,5.91,5.92,5.84,5.85,113147,0.0,1.0
2017-02-21,5.9,6.01,5.88,5.98,109308,5.9,6.01,5.88,5.98,109308,0.0,1.0
2017-02-22,5.89,5.96,5.88,5.88,117533,5.89,5.96,5.88,5.88,117533,0.0,1.0
2017-02-23,5.78,5.81,5.76,5.8,150132,5.78,5.81,5.76,5.8,150132,0.0,1.0
2017-02-24,5.7,5.74,5.68,5.69,140397,5.7,5.74,5.68,5.69,140397,0.0,1.0
2017-02-27,5.76,5.76,5.63,5.7,287461,5.76,5.76,5.63,5.7,287461,0.0,1.0
2017-02-28,5.75,5.79,5.68,5.7,747999,5.75,5.79,5.68,5.7,747999,0.0,1.0
2017-03-01,5.77,5.89,5.77,5.88,171187,5.77,5.89,5.77,5.88,171187,0.0,1.0
2017-03-02,5.93,5.96,5.86,5.89,168333,5.93,5.96,5.86,5.89,168333,0.0,1.0
2017-03-03,5.91,6.03,5.9,6.0,128335,5.91,6.03,5.9,6.0,128335,0.0,1.0
2017-03-06,6.01,6.01,5.94,5.96,26834,6.01,6.01,5.94,5.96,26834,0.0,1.0
2017-03-07,6.08,6.1,6.06,6.08,230931,6.08,6.1,6.06,6.08,230931,0.0,1.0
2017-03-08,6.16,6.17,6.13,6.16,567823,6.16,6.17,6.13,6.16,567823,0.0,1.0
2017-03-09,6.22,6.22,6.15,6.19,138400,6.22,6.22,6.15,6.19,138400,0.0,1.0
2017-03-10,6.19,6.24,6.19,6.2,152201,6.19,6.24,6.19,6.2,152201,0.0,1.0
2017-03-13,6.19,6.21,6.17,6.19,65461,6.19,6.21,6.17,6.19,65461,0.0,1.0
2017-03-14,6.24,6.25,6.16,6.21,95054,6.24,6.25,6.16,6.21,95054,0.0,1.0
2017-03-15,6.04,6.24,6.04,6.23,483612,6.04,6.24,6.04,6.23,483612,0.0,1.0
2017-03-16,5.99,6.0,5.94,5.94,346758,5.99,6.0,5.94,5.94,346758,0.0,1.0
2017-03-17,5.97,5.98,5.95,5.95,62641,5.97,5.98,5.95,5.95,62641,0.0,1.0
2017-03-20,5.91,5.94,5.91,5.93,118368,5.91,5.94,5.91,5.93,118368,0.0,1.0
2017-03-21,5.82,5.89,5.8,5.89,102811,5.82,5.89,5.8,5.89,102811,0.0,1.0
2017-03-22,5.8,5.81,5.76,5.78,62148,5.8,5.81,5.76,5.78,62148,0.0,1.0
2017-03-23,5.81,5.85,5.76,5.77,91184,5.81,5.85,5.76,5.77,91184,0.0,1.0
2017-03-24,5.8,5.84,5.76,5.83,70459,5.8,5.84,5.76,5.83,70459,0.0,1.0
2017-03-27,5.72,5.75,5.67,5.69,51592,5.72,5.75,5.67,5.69,51592,0.0,1.0
2017-03-28,5.78,5.8,5.71,5.72,166843,5.78,5.8,5.71,5.72,166843,0.0,1.0
2017-03-29,5.76,5.77,5.75,5.77,46206,5.76,5.77,5.75,5.77,46206,0.0,1.0
2017-03-30,5.84,5.84,5.78,5.78,251323,5.84,5.84,5.78,5.78,251323,0.0,1.0
2017-03-31,5.81,5.84,5.79,5.83,121233,5.81,5.84,5.79,5.83,121233,0.0,1.0
2017-04-03,5.76,5.82,5.75,5.82,134719,5.76,5.82,5.75,5.82,134719,0.0,1.0
2017-04-04,5.73,5.75,5.71,5.74,108328,5.73,5.75,5.71,5.74,108328,0.0,1.0
2017-04-05,5.73,5.84,5.72,5.83,600456,5.73,5.84,5.72,5.83,600456,0.0,1.0
2017-04-06,5.77,5.79,5.76,5.76,203190,5.77,5.79,5.76,5.76,203190,0.0,1.0
2017-04-07,5.74,5.77,5.62,5.67,186321,5.74,5.77,5.62,5.67,186321,0.0,1.0
2017-04-10,5.74,5.8,5.73,5.79,64881,5.74,5.8,5.73,5.79,64881,0.0,1.0
2017-04-11,5.57,5.66,5.56,5.65,263809,5.57,5.66,5.56,5.65,263809,0.0,1.0
2017-04-12,5.49,5.57,5.47,5.55,149293,5.49,5.57,5.47,5.55,149293,0.0,1.0
2017-04-13,5.44,5.49,5.44,5.44,302034,5.44,5.49,5.44,5.44,302034,0.0,1.0
2017-04-17,5.49,5.51,5.4,5.45,1037993,5.49,5.51,5.4,5.45,1037993,0.0,1.0
2017-04-18,6.04,6.09,5.47,5.5,1812048,6.04,6.09,5.47,5.5,1812048,0.0,1.0
2017-04-19,5.89,5.94,5.7,5.94,295145,5.89,5.94,5.7,5.94,295145,0.0,1.0
2017-04-20,6.05,6.05,5.92,5.92,88489,6.05,6.05,5.92,5.92,88489,0.0,1.0
2017-04-21,5.91,5.98,5.9,5.98,112371,5.91,5.98,5.9,5.98,112371,0.0,1.0
2017-04-24,5.61,6.32,5.55,6.29,1072168,5.61,6.32,5.55,6.29,1072168,0.0,1.0
2017-04-25,5.67,5.71,5.64,5.65,324033,5.67,5.71,5.64,5.65,324033,0.0,1.0
2017-04-26,5.76,5.84,5.7,5.73,169641,5.76,5.84,5.7,5.73,169641,0.0,1.0
2017-04-27,5.69,5.78,5.68,5.76,79480,5.69,5.78,5.68,5.76,79480,0.0,1.0
2017-04-28,5.66,5.71,5.62,5.67,156296,5.66,5.71,5.62,5.67,156296,0.0,1.0
2017-05-01,5.75,5.8,5.69,5.69,158653,5.75,5.8,5.69,5.69,158653,0.0,1.0
2017-05-02,5.74,5.83,5.74,5.8,117572,5.74,5.83,5.74,5.8,117572,0.0,1.0
2017-05-03,5.92,5.93,5.8,5.81,107489,5.92,5.93,5.8,5.81,107489,0.0,1.0
2017-05-04,6.0,6.05,5.97,6.0,168249,6.0,6.05,5.97,6.0,168249,0.0,1.0
2017-05-05,5.98,6.02,5.97,6.0,90078,5.98,6.02,5.97,6.0,90078,0.0,1.0
2017-05-08,6.04,6.04,5.97,5.98,71357,6.04,6.04,5.97,5.98,71357,0.0,1.0
2017-05-09,6.07,6.13,6.07,6.1,56297,6.07,6.13,6.07,6.1,56297,0.0,1.0
2017-05-10,6.13,6.13,6.05,6.08,41362,6.13,6.13,6.05,6.08,41362,0.0,1.0
2017-05-11,6.03,6.09,6.02,6.06,59585,6.03,6.09,6.02,6.06,59585,0.0,1.0
2017-05-12,5.99,6.03,5.97,5.99,76419,5.99,6.03,5.97,5.99,76419,0.0,1.0
2017-05-15,5.96,6.0,5.92,5.94,51645,5.96,6.0,5.92,5.94,51645,0.0,1.0
2017-05-16,5.92,5.95,5.9,5.95,31281,5.92,5.95,5.9,5.95,31281,0.0,1.0
2017-05-17,5.74,5.84,5.72,5.84,227040,5.74,5.84,5.72,5.84,227040,0.0,1.0
2017-05-18,5.85,5.89,5.73,5.73,114891,5.85,5.89,5.73,5.73,114891,0.0,1.0
2017-05-19,5.85,5.98,5.83,5.9,57741,5.85,5.98,5.83,5.9,57741,0.0,1.0
2017-05-22,5.81,5.89,5.79,5.79,13119,5.81,5.89,5.79,5.79,13119,0.0,1.0
2017-05-23,5.91,5.98,5.78,5.8,18360,5.91,5.98,5.78,5.8,18360,0.0,1.0
2017-05-24,5.95,6.01,5.93,5.96,71468,5.95,6.01,5.93,5.96,71468,0.0,1.0
2017-05-25,6.02,6.02,5.92,5.96,18968,6.02,6.02,5.92,5.96,18968,0.0,1.0
2017-05-26,5.67,5.87,5.65,5.87,218961,5.67,5.87,5.65,5.87,218961,0.0,1.0
2017-05-30,5.69,5.86,5.68,5.72,6317,5.69,5.86,5.68,5.72,6317,0.0,1.0
2017-05-31,5.65,5.88,5.62,5.88,59488,5.65,5.88,5.62,5.88,59488,0.0,1.0
2017-06-01,5.69,5.82,5.69,5.82,2634,5.69,5.82,5.69,5.82,2634,0.0,1.0
2017-06-02,5.64,5.75,5.64,5.65,40411,5.64,5.75,5.64,5.65,40411,0.0,1.0
2017-06-05,5.55,5.7,5.54,5.68,198012,5.55,5.7,5.54,5.68,198012,0.0,1.0
2017-06-06,5.42,5.47,5.4,5.42,305205,5.42,5.47,5.4,5.42,305205,0.0,1.0
2017-06-07,5.48,5.55,5.42,5.49,75953,5.48,5.55,5.42,5.49,75953,0.0,1.0
2017-06-08,5.59,5.65,5.55,5.56,67025,5.59,5.65,5.55,5.56,67025,0.0,1.0
2017-06-09,5.65,5.69,5.63,5.69,39575,5.65,5.69,5.63,5.69,39575,0.0,1.0
2017-06-12,5.68,5.76,5.67,5.67,22577,5.68,5.76,5.67,5.67,22577,0.0,1.0
2017-06-13,5.68,5.73,5.65,5.73,14090,5.68,5.73,5.65,5.73,14090,0.0,1.0
2017-06-14,5.74,5.76,5.56,5.6,40795,5.74,5.76,5.56,5.6,40795,0.0,1.0
2017-06-15,5.77,5.8,5.76,5.79,59083,5.77,5.8,5.76,5.79,59083,0.0,1.0
2017-06-16,5.77,5.79,5.76,5.79,27448,5.77,5.79,5.76,5.79,27448,0.0,1.0
2017-06-19,5.86,5.87,5.81,5.84,51374,5.86,5.87,5.81,5.84,51374,0.0,1.0
2017-06-20,5.87,5.93,5.86,5.87,32243,5.87,5.93,5.86,5.87,32243,0.0,1.0
2017-06-21,5.85,5.89,5.84,5.89,34214,5.85,5.89,5.84,5.89,34214,0.0,1.0
2017-06-22,5.81,5.85,5.8,5.8,20256,5.81,5.85,5.8,5.8,20256,0.0,1.0
2017-06-23,5.76,5.78,5.74,5.74,50693,5.76,5.78,5.74,5.74,50693,0.0,1.0
2017-06-26,5.87,5.89,5.85,5.87,18987,5.87,5.89,5.85,5.87,18987,0.0,1.0
2017-06-27,5.83,5.86,5.81,5.82,10561,5.83,5.86,5.81,5.82,10561,0.0,1.0
2017-06-28,5.83,5.83,5.81,5.83,3997,5.83,5.83,5.81,5.83,3997,0.0,1.0
2017-06-29,5.87,5.92,5.87,5.92,26148,5.87,5.92,5.87,5.92,26148,0.0,1.0
2017-06-30,5.91,5.92,5.88,5.92,17433,5.91,5.92,5.88,5.92,17433,0.0,1.0
2017-07-03,6.1,6.1,6.04,6.06,74254,6.1,6.1,6.04,6.06,74254,0.0,1.0
2017-07-05,6.08,6.14,6.07,6.12,79114,6.08,6.14,6.07,6.12,79114,0.0,1.0
2017-07-06,6.06,6.115,6.05,6.05,44884,6.06,6.115,6.05,6.05,44884,0.0,1.0
2017-07-07,6.19,6.25,6.13,6.13,64621,6.19,6.25,6.13,6.13,64621,0.0,1.0
2017-07-10,6.19,6.29,6.17,6.29,66178,6.19,6.29,6.17,6.29,66178,0.0,1.0
2017-07-11,6.14,6.26,6.13,6.19,29763,6.14,6.26,6.13,6.19,29763,0.0,1.0
2017-07-12,6.11,6.14,6.07,6.07,33127,6.11,6.14,6.07,6.07,33127,0.0,1.0
2017-07-13,6.14,6.1605,6.12,6.12,15821,6.14,6.1605,6.12,6.12,15821,0.0,1.0
2017-07-14,6.04,6.05,5.99,6.01,8330,6.04,6.05,5.99,6.01,8330,0.0,1.0
2017-07-17,5.98,5.99,5.96,5.98,13874,5.98,5.99,5.96,5.98,13874,0.0,1.0
2017-07-18,5.9,5.95,5.89,5.91,83951,5.9,5.95,5.89,5.91,83951,0.0,1.0
2017-07-19,5.91,5.93,5.89,5.9,107098,5.91,5.93,5.89,5.9,107098,0.0,1.0
2017-07-20,5.89,5.95,5.86,5.95,19580,5.89,5.95,5.86,5.95,19580,0.0,1.0
2017-07-21,5.8,5.85,5.79,5.83,24692,5.8,5.85,5.79,5.83,24692,0.0,1.0
2017-07-24,5.79,5.79,5.78,5.78,22385,5.79,5.79,5.78,5.78,22385,0.0,1.0
2017-07-25,5.83,5.86,5.8,5.81,23241,5.83,5.86,5.8,5.81,23241,0.0,1.0
2017-07-26,5.73,5.88,5.65,5.86,35543,5.73,5.88,5.65,5.86,35543,0.0,1.0
2017-07-27,5.75,5.81,5.72,5.75,106511,5.75,5.81,5.72,5.75,106511,0.0,1.0
2017-07-28,5.66,5.73,5.64,5.73,88577,5.66,5.73,5.64,5.73,88577,0.0,1.0
2017-07-31,5.66,5.69,5.61,5.67,7843,5.66,5.69,5.61,5.67,7843,0.0,1.0
2017-08-01,5.67,5.67,5.61,5.67,12451,5.67,5.67,5.61,5.67,12451,0.0,1.0
2017-08-02,5.68,5.68,5.63,5.67,15139,5.68,5.68,5.63,5.67,15139,0.0,1.0
2017-08-03,5.67,5.69,5.66,5.69,14603,5.67,5.69,5.66,5.69,14603,0.0,1.0
2017-08-04,5.77,5.79,5.72,5.72,25463,5.77,5.79,5.72,5.72,25463,0.0,1.0
2017-08-07,5.77,5.8,5.74,5.8,31591,5.77,5.8,5.74,5.8,31591,0.0,1.0
2017-08-08,5.73,5.82,5.72,5.73,23750,5.73,5.82,5.72,5.73,23750,0.0,1.0
2017-08-09,5.6,5.66,5.59,5.62,26816,5.6,5.66,5.59,5.62,26816,0.0,1.0
2017-08-10,5.52,5.54,5.5,5.54,66989,5.52,5.54,5.5,5.54,66989,0.0,1.0
2017-08-11,5.46,5.55,5.46,5.55,37793,5.46,5.55,5.46,5.55,37793,0.0,1.0
2017-08-14,5.55,5.58,5.52,5.54,64374,5.55,5.58,5.52,5.54,64374,0.0,1.0
2017-08-15,5.64,5.67,5.61,5.66,53864,5.64,5.67,5.61,5.66,53864,0.0,1.0
2017-08-16,5.55,5.68,5.54,5.66,34090,5.55,5.68,5.54,5.66,34090,0.0,1.0
2017-08-17,5.5,5.56,5.49,5.51,44271,5.5,5.56,5.49,5.51,44271,0.0,1.0
2017-08-18,5.51,5.53,5.41,5.42,59528,5.51,5.53,5.41,5.42,59528,0.0,1.0
2017-08-21,5.47,5.49,5.45,5.47,33459,5.47,5.49,5.45,5.47,33459,0.0,1.0
2017-08-22,5.52,5.54,5.5,5.5,11120,5.52,5.54,5.5,5.5,11120,0.0,1.0
2017-08-23,5.48,5.5,5.48,5.49,4441,5.48,5.5,5.48,5.49,4441,0.0,1.0
2017-08-24,5.52,5.53,5.5,5.51,6858,5.52,5.53,5.5,5.51,6858,0.0,1.0
2017-08-25,5.48,5.6,5.45,5.47,63590,5.48,5.6,5.45,5.47,63590,0.0,1.0
2017-08-28,5.29,5.43,5.28,5.43,69246,5.29,5.43,5.28,5.43,69246,0.0,1.0
2017-08-29,5.32,5.35,5.17,5.17,34180,5.32,5.35,5.17,5.17,34180,0.0,1.0
2017-08-30,5.32,5.34,5.31,5.32,31944,5.32,5.34,5.31,5.32,31944,0.0,1.0
2017-08-31,5.21,5.33,5.21,5.32,46438,5.21,5.33,5.21,5.32,46438,0.0,1.0
2017-09-01,5.19,5.24,5.18,5.18,24200,5.19,5.24,5.18,5.18,24200,0.0,1.0
2017-09-05,5.06,5.15,5.05,5.15,88551,5.06,5.15,5.05,5.15,88551,0.0,1.0
2017-09-06,5.13,5.14,5.08,5.09,17141,5.13,5.14,5.08,5.09,17141,0.0,1.0
2017-09-07,5.0,5.06,4.98,5.05,51544,5.0,5.06,4.98,5.05,51544,0.0,1.0
2017-09-08,5.0,5.04,4.99,4.99,34491,5.0,5.04,4.99,4.99,34491,0.0,1.0
2017-09-11,5.17,5.17,5.1,5.14,19800,5.17,5.17,5.1,5.14,19800,0.0,1.0
2017-09-12,5.14,5.19,5.14,5.18,11113,5.14,5.19,5.14,5.18,11113,0.0,1.0
2017-09-13,5.22,5.23,5.14,5.16,43251,5.22,5.23,5.14,5.16,43251,0.0,1.0
2017-09-14,5.16,5.19,5.15,5.19,29335,5.16,5.19,5.15,5.19,29335,0.0,1.0
2017-09-15,5.2101,5.22,5.1875,5.19,22268,5.2101,5.22,5.1875,5.19,22268,0.0,1.0
2017-09-18,5.33,5.36,5.3,5.31,67287,5.33,5.36,5.3,5.31,67287,0.0,1.0
2017-09-19,5.31,5.34,5.31,5.31,45360,5.31,5.34,5.31,5.31,45360,0.0,1.0
2017-09-20,5.38,5.42,5.28,5.29,28490,5.38,5.42,5.28,5.29,28490,0.0,1.0
2017-09-21,5.46,5.48,5.44,5.47,28795,5.46,5.48,5.44,5.47,28795,0.0,1.0
2017-09-22,5.42,5.45,5.42,5.43,30832,5.42,5.45,5.42,5.43,30832,0.0,1.0
2017-09-25,5.31,5.44,5.31,5.44,18195,5.31,5.44,5.31,5.44,18195,0.0,1.0
2017-09-26,5.42,5.45,5.38,5.38,47138,5.42,5.45,5.38,5.38,47138,0.0,1.0
2017-09-27,5.52,5.53,5.49,5.51,17449,5.52,5.53,5.49,5.51,17449,0.0,1.0
2017-09-28,5.5,5.52,5.49,5.52,3317,5.5,5.52,5.49,5.52,3317,0.0,1.0
2017-09-29,5.54,5.54,5.51,5.51,11167,5.54,5.54,5.51,5.51,11167,0.0,1.0
2017-10-02,5.63,5.63,5.58,5.6,12958,5.63,5.63,5.58,5.6,12958,0.0,1.0
2017-10-03,5.63,5.63,5.6,5.62,8622,5.63,5.63,5.6,5.62,8622,0.0,1.0
2017-10-04,5.59,5.61,5.58,5.59,34893,5.59,5.61,5.58,5.59,34893,0.0,1.0
2017-10-05,5.65,5.65,5.59,5.59,12009,5.65,5.65,5.59,5.59,12009,0.0,1.0
2017-10-06,5.61,5.7,5.6,5.67,10363,5.61,5.7,5.6,5.67,10363,0.0,1.0
2017-10-09,5.51,5.56,5.51,5.55,23225,5.51,5.56,5.51,5.55,23225,0.0,1.0
2017-10-10,5.47,5.47,5.44,5.45,10751,5.47,5.47,5.44,5.45,10751,0.0,1.0
2017-10-11,5.44,5.51,5.44,5.45,26473,5.44,5.51,5.44,5.45,26473,0.0,1.0
2017-10-12,5.45,5.47,5.43,5.43,15108,5.45,5.47,5.43,5.43,15108,0.0,1.0
2017-10-13,5.34,5.39,5.34,5.36,8891,5.34,5.39,5.34,5.36,8891,0.0,1.0
2017-10-16,5.44,5.44,5.34,5.34,8392,5.44,5.44,5.34,5.34,8392,0.0,1.0
2017-10-17,5.52,5.53,5.51,5.51,8292,5.52,5.53,5.51,5.51,8292,0.0,1.0
2017-10-18,5.56,5.56,5.54,5.55,12827,5.56,5.56,5.54,5.55,12827,0.0,1.0
2017-10-19,5.49,5.51,5.48,5.5,42014,5.49,5.51,5.48,5.5,42014,0.0,1.0
2017-10-20,5.55,5.58,5.54,5.54,7316,5.55,5.58,5.54,5.54,7316,0.0,1.0
2017-10-23,5.57,5.62,5.54,5.61,7948,5.57,5.62,5.54,5.61,7948,0.0,1.0
2017-10-24,5.58,5.61,5.57,5.6,21528,5.58,5.61,5.57,5.6,21528,0.0,1.0
2017-10-25,5.57,5.61,5.57,5.58,2696,5.57,5.61,5.57,5.58,2696,0.0,1.0
2017-10-26,5.69,5.69,5.61,5.63,30231,5.69,5.69,5.61,5.63,30231,0.0,1.0
2017-10-27,5.6298,5.69,5.61,5.69,12617,5.6298,5.69,5.61,5.69,12617,0.0,1.0
2017-10-30,5.59,5.63,5.57,5.63,20238,5.59,5.63,5.57,5.63,20238,0.0,1.0
2017-10-31,5.65,5.67,5.63,5.63,6173,5.65,5.67,5.63,5.63,6173,0.0,1.0
2017-11-01,5.6,5.62,5.57,5.61,31798,5.6,5.62,5.57,5.61,31798,0.0,1.0
2017-11-02,5.59,5.59,5.53,5.58,11057,5.59,5.59,5.53,5.58,11057,0.0,1.0
2017-11-03,5.66,5.68,5.61,5.61,6741,5.66,5.68,5.61,5.61,6741,0.0,1.0
2017-11-06,5.55,5.64,5.53,5.63,6617,5.55,5.64,5.53,5.63,6617,0.0,1.0
2017-11-07,5.6,5.62,5.56,5.56,6265,5.6,5.62,5.56,5.56,6265,0.0,1.0
2017-11-08,5.54,5.55,5.51,5.54,11906,5.54,5.55,5.51,5.54,11906,0.0,1.0
2017-11-09,5.5,5.53,5.5,5.52,18125,5.5,5.53,5.5,5.52,18125,0.0,1.0
2017-11-10,5.6,5.63,5.52,5.52,7565,5.6,5.63,5.52,5.52,7565,0.0,1.0
2017-11-13,5.57,5.59,5.56,5.56,21195,5.57,5.59,5.56,5.56,21195,0.0,1.0
2017-11-14,5.54,5.62,5.54,5.62,4390,5.54,5.62,5.54,5.62,4390,0.0,1.0
2017-11-15,5.57,5.59,5.49,5.49,3970,5.57,5.59,5.49,5.49,3970,0.0,1.0
2017-11-16,5.57,5.58,5.55,5.5568,3602,5.57,5.58,5.55,5.5568,3602,0.0,1.0
2017-11-17,5.43,5.53,5.41,5.52,30982,5.43,5.53,5.41,5.52,30982,0.0,1.0
2017-11-20,5.58,5.61,5.46,5.46,34824,5.58,5.61,5.46,5.46,34824,0.0,1.0
2017-11-21,5.56,5.56,5.53,5.54,5643,5.56,5.56,5.53,5.54,5643,0.0,1.0
2017-11-22,5.46,5.51,5.45,5.51,7113,5.46,5.51,5.45,5.51,7113,0.0,1.0
2017-11-24,5.49,5.49,5.47,5.47,1403,5.49,5.49,5.47,5.47,1403,0.0,1.0
2017-11-27,5.44,5.44,5.3982,5.41,6436,5.44,5.44,5.3982,5.41,6436,0.0,1.0
2017-11-28,5.4475,5.46,5.43,5.43,3976,5.4475,5.46,5.43,5.43,3976,0.0,1.0
2017-11-29,5.525,5.54,5.51,5.52,8097,5.525,5.54,5.51,5.52,8097,0.0,1.0
2017-11-30,5.62,5.658,5.5616,5.57,27998,5.62,5.658,5.5616,5.57,27998,0.0,1.0
2017-12-01,5.58,5.64,5.51,5.62,5279,5.58,5.64,5.51,5.62,5279,0.0,1.0
2017-12-04,5.61,5.6294,5.6,5.62,11625,5.61,5.6294,5.6,5.62,11625,0.0,1.0
2017-12-05,5.68,5.74,5.67,5.67,9613,5.68,5.74,5.67,5.67,9613,0.0,1.0
2017-12-06,5.7095,5.73,5.681,5.73,25906,5.7095,5.73,5.681,5.73,25906,0.0,1.0
2017-12-07,5.87,5.8892,5.808,5.82,27574,5.87,5.8892,5.808,5.82,27574,0.0,1.0
2017-12-08,5.85,5.879,5.83,5.84,32206,5.85,5.879,5.83,5.84,32206,0.0,1.0
2017-12-11,5.9,5.93,5.85,5.86,37726,5.9,5.93,5.85,5.86,37726,0.0,1.0
2017-12-12,5.88,5.97,5.88,5.95,37477,5.88,5.97,5.88,5.95,37477,0.0,1.0
2017-12-13,5.78,5.896,5.75,5.88,69600,5.78,5.896,5.75,5.88,69600,0.0,1.0
2017-12-14,5.79,5.8201,5.79,5.8201,4961,5.79,5.8201,5.79,5.8201,4961,0.0,1.0
2017-12-15,5.78,5.7901,5.7624,5.7624,23396,5.78,5.7901,5.7624,5.7624,23396,0.0,1.0
2017-12-18,5.74,5.75,5.71,5.71,32692,5.74,5.75,5.71,5.71,32692,0.0,1.0
2017-12-19,5.71,5.76,5.71,5.76,43900,5.71,5.76,5.71,5.76,43900,0.0,1.0
2017-12-20,5.69,5.71,5.67,5.685,13091,5.69,5.71,5.67,5.685,13091,0.0,1.0
2017-12-21,5.66,5.69,5.66,5.665,4877,5.66,5.69,5.66,5.665,4877,0.0,1.0
2017-12-22,5.6,5.6362,5.58,5.605,47756,5.6,5.6362,5.58,5.605,47756,0.0,1.0
2017-12-26,5.52,5.55,5.515,5.55,68125,5.52,5.55,5.515,5.55,68125,0.0,1.0
2017-12-27,5.48,5.51,5.4753,5.492,25029,5.48,5.51,5.4753,5.492,25029,0.0,1.0
2017-12-28,5.44,5.455,5.435,5.44,90630,5.44,5.455,5.435,5.44,90630,0.0,1.0
2017-12-29,5.36,5.38,5.32,5.38,54047,5.36,5.38,5.32,5.38,54047,0.0,1.0
2018-01-02,5.26,5.31,5.25,5.26,85298,5.26,5.31,5.25,5.26,85298,0.0,1.0
2018-01-03,5.2884,5.3238,5.25,5.25,33201,5.2884,5.3238,5.25,5.25,33201,0.0,1.0
2018-01-04,5.22,5.28,5.195,5.28,26278,5.22,5.28,5.195,5.28,26278,0.0,1.0
2018-01-05,5.24,5.28,5.22,5.28,31668,5.24,5.28,5.22,5.28,31668,0.0,1.0
2018-01-08,5.24,5.2639,5.2386,5.25,5752,5.24,5.2639,5.2386,5.25,5752,0.0,1.0
2018-01-09,5.295,5.32,5.28,5.31,33547,5.295,5.32,5.28,5.31,33547,0.0,1.0
2018-01-10,5.255,5.27,5.24,5.24,33677,5.255,5.27,5.24,5.24,33677,0.0,1.0
2018-01-11,5.22,5.235,5.2076,5.22,10512,5.22,5.235,5.2076,5.22,10512,0.0,1.0
2018-01-12,5.0849,5.19,5.08,5.19,39264,5.0849,5.19,5.08,5.19,39264,0.0,1.0
2018-01-16,5.07,5.14,5.0635,5.12,33797,5.07,5.14,5.0635,5.12,33797,0.0,1.0
2018-01-17,5.16,5.17,5.07,5.1002,19513,5.16,5.17,5.07,5.1002,19513,0.0,1.0
2018-01-18,5.19,5.2,5.15,5.17,38539,5.19,5.2,5.15,5.17,38539,0.0,1.0
2018-01-19,5.14,5.15,5.111,5.14,27609,5.14,5.15,5.111,5.14,27609,0.0,1.0
2018-01-22,5.12,5.15,5.12,5.15,31960,5.12,5.15,5.12,5.15,31960,0.0,1.0
2018-01-23,5.07,5.14,5.07,5.14,32865,5.07,5.14,5.07,5.14,32865,0.0,1.0
2018-01-24,4.93,4.98,4.9,4.98,85781,4.93,4.98,4.9,4.98,85781,0.0,1.0
2018-01-25,5.02,5.045,4.88,4.94,51721,5.02,5.045,4.88,4.94,51721,0.0,1.0
2018-01-26,5.0,5.005,4.97,4.99,29992,5.0,5.005,4.97,4.99,29992,0.0,1.0
2018-01-29,5.07,5.11,5.05,5.05,28496,5.07,5.11,5.05,5.05,28496,0.0,1.0
2018-01-30,5.11,5.115,5.03,5.04,31614,5.11,5.115,5.03,5.04,31614,0.0,1.0
2018-01-31,5.04,5.12,5.03,5.06,54648,5.04,5.12,5.03,5.06,54648,0.0,1.0
2018-02-01,5.01,5.0987,5.01,5.08,56688,5.01,5.0987,5.01,5.08,56688,0.0,1.0
2018-02-02,5.15,5.18,5.11,5.11,81468,5.15,5.18,5.11,5.11,81468,0.0,1.0
2018-02-05,5.105,5.1499,5.09,5.12,45273,5.105,5.1499,5.09,5.12,45273,0.0,1.0
2018-02-06,5.23,5.2301,5.13,5.13,82084,5.23,5.2301,5.13,5.13,82084,0.0,1.0
2018-02-07,5.28,5.3078,5.215,5.24,62406,5.28,5.3078,5.215,5.24,62406,0.0,1.0
2018-02-08,5.27,5.3,5.24,5.29,34602,5.27,5.3,5.24,5.29,34602,0.0,1.0
2018-02-09,5.29,5.315,5.26,5.3,44004,5.29,5.315,5.26,5.3,44004,0.0,1.0
2018-02-12,5.23,5.25,5.21,5.25,73124,5.23,5.25,5.21,5.25,73124,0.0,1.0
2018-02-13,5.18,5.23,5.175,5.23,22610,5.18,5.23,5.175,5.23,22610,0.0,1.0
2018-02-14,5.0,5.14,4.975,5.14,106573,5.0,5.14,4.975,5.14,106573,0.0,1.0
2018-02-15,4.99,5.02,4.98,4.99,35904,4.99,5.02,4.98,4.99,35904,0.0,1.0
2018-02-16,5.02,5.05,4.98,4.99,41925,5.02,5.05,4.98,4.99,41925,0.0,1.0
2018-02-20,5.16,5.177,5.07,5.1,53307,5.16,5.177,5.07,5.1,53307,0.0,1.0
2018-02-21,5.22,5.22,5.151,5.16,33439,5.22,5.22,5.151,5.16,33439,0.0,1.0
2018-02-22,5.16,5.2,5.1599,5.2,28306,5.16,5.2,5.1599,5.2,28306,0.0,1.0
2018-02-23,5.19,5.1909,5.175,5.18,4113,5.19,5.1909,5.175,5.18,4113,0.0,1.0
2018-02-26,5.1586,5.16,5.14,5.15,12896,5.1586,5.16,5.14,5.15,12896,0.0,1.0
2018-02-27,5.26,5.2899,5.18,5.18,31470,5.26,5.2899,5.18,5.18,31470,0.0,1.0
2018-02-28,5.26,5.28,5.25,5.28,12595,5.26,5.28,5.25,5.28,12595,0.0,1.0
2018-03-01,5.29,5.37,5.2438,5.34,120660,5.29,5.37,5.2438,5.34,120660,0.0,1.0
2018-03-02,5.23,5.26,5.2,5.2,45308,5.23,5.26,5.2,5.2,45308,0.0,1.0
2018-03-05,5.25,5.26,5.23,5.23,5581,5.25,5.26,5.23,5.23,5581,0.0,1.0
2018-03-06,5.145,5.1719,5.105,5.1719,22249,5.145,5.1719,5.105,5.1719,22249,0.0,1.0
2018-03-07,5.215,5.215,5.16,5.16,19156,5.215,5.215,5.16,5.16,19156,0.0,1.0
2018-03-08,5.24,5.25,5.21,5.21,4140,5.24,5.25,5.21,5.21,4140,0.0,1.0
2018-03-09,5.23,5.29,5.22,5.28,126738,5.23,5.29,5.22,5.28,126738,0.0,1.0
2018-03-12,5.2287,5.28,5.2287,5.26,10308,5.2287,5.28,5.2287,5.26,10308,0.0,1.0
2018-03-13,5.2,5.255,5.19,5.2176,15980,5.2,5.255,5.19,5.2176,15980,0.0,1.0
2018-03-14,5.22,5.2344,5.21,5.23,9235,5.22,5.2344,5.21,5.23,9235,0.0,1.0
2018-03-15,5.285,5.29,5.26,5.26,14495,5.285,5.29,5.26,5.26,14495,0.0,1.0
2018-03-16,5.3141,5.3305,5.29,5.29,22615,5.3141,5.3305,5.29,5.29,22615,0.0,1.0
2018-03-19,5.286,5.33,5.2638,5.31,21062,5.286,5.33,5.2638,5.31,21062,0.0,1.0
2018-03-20,5.3448,5.36,5.32,5.3467,24626,5.3448,5.36,5.32,5.3467,24626,0.0,1.0
2018-03-21,5.14,5.275,5.1201,5.25,110015,5.14,5.275,5.1201,5.25,110015,0.0,1.0
2018-03-22,5.19,5.22,5.17,5.18,126813,5.19,5.22,5.17,5.18,126813,0.0,1.0
2018-03-23,5.05,5.065,5.02,5.03,59009,5.05,5.065,5.02,5.03,59009,0.0,1.0
2018-03-26,5.0,5.03,4.97,5.03,58359,5.0,5.03,4.97,5.03,58359,0.0,1.0
2018-03-27,5.07,5.12,5.06,5.09,57671,5.07,5.12,5.06,5.09,57671,0.0,1.0
2018-03-28,5.22,5.24,5.16,5.16,62841,5.22,5.24,5.16,5.16,62841,0.0,1.0
2018-03-29,5.22,5.26,5.22,5.25,47527,5.22,5.26,5.22,5.25,47527,0.0,1.0
2018-04-02,5.09,5.17,5.08,5.16,21672,5.09,5.17,5.08,5.16,21672,0.0,1.0
2018-04-03,5.18,5.19,5.16,5.17,37918,5.18,5.19,5.16,5.17,37918,0.0,1.0
2018-04-04,5.175,5.18,5.1,5.1099,25301,5.175,5.18,5.1,5.1099,25301,0.0,1.0
2018-04-05,5.23,5.25,5.2201,5.25,17568,5.23,5.25,5.2201,5.25,17568,0.0,1.0
2018-04-06,5.17,5.19,5.16,5.16,108873,5.17,5.19,5.16,5.16,108873,0.0,1.0
2018-04-09,5.14,5.19,5.134,5.19,82583,5.14,5.19,5.134,5.19,82583,0.0,1.0
2018-04-10,5.12,5.1572,5.1064,5.115,18882,5.12,5.1572,5.1064,5.115,18882,0.0,1.0
2018-04-11,5.03,5.05,4.9299,5.0289,148601,5.03,5.05,4.9299,5.0289,148601,0.0,1.0
2018-04-12,5.17,5.1724,5.1,5.1,55437,5.17,5.1724,5.1,5.1,55437,0.0,1.0
2018-04-13,5.09,5.15,5.08,5.15,6274,5.09,5.15,5.08,5.15,6274,0.0,1.0
2018-04-16,5.07,5.075,5.0638,5.07,7494,5.07,5.075,5.0638,5.07,7494,0.0,1.0
2018-04-17,5.08,5.123,5.08,5.123,24102,5.08,5.123,5.08,5.123,24102,0.0,1.0
2018-04-18,5.06,5.06,5.02,5.02,7086,5.06,5.06,5.02,5.02,7086,0.0,1.0
2018-04-19,5.09,5.11,5.0799,5.0799,14841,5.09,5.11,5.0799,5.0799,14841,0.0,1.0
2018-04-20,5.18,5.18,5.15,5.1683,9182,5.18,5.18,5.15,5.1683,9182,0.0,1.0
2018-04-23,5.26,5.275,5.2539,5.26,24751,5.26,5.275,5.2539,5.26,24751,0.0,1.0
2018-04-24,5.21,5.26,5.205,5.26,15382,5.21,5.26,5.205,5.26,15382,0.0,1.0
2018-04-25,5.28,5.3,5.2729,5.29,15294,5.28,5.3,5.2729,5.29,15294,0.0,1.0
2018-04-26,5.32,5.33,5.29,5.29,12497,5.32,5.33,5.29,5.29,12497,0.0,1.0
2018-04-27,5.27,5.295,5.27,5.29,21274,5.27,5.295,5.27,5.29,21274,0.0,1.0
2018-04-30,5.34,5.3826,5.3,5.36,30633,5.34,5.3826,5.3,5.36,30633,0.0,1.0
2018-05-01,5.421,5.449,5.402,5.42,31336,5.421,5.449,5.402,5.42,31336,0.0,1.0
2018-05-02,5.43,5.43,5.36,5.4248,65568,5.43,5.43,5.36,5.4248,65568,0.0,1.0
2018-05-03,5.37,5.38,5.335,5.34,78321,5.37,5.38,5.335,5.34,78321,0.0,1.0
2018-05-04,5.35,5.39,5.35,5.39,24843,5.35,5.39,5.35,5.39,24843,0.0,1.0
2018-05-07,5.35,5.38,5.3401,5.36,58006,5.35,5.38,5.3401,5.36,58006,0.0,1.0
2018-05-08,5.35,5.4173,5.33,5.39,108287,5.35,5.4173,5.33,5.39,108287,0.0,1.0
2018-05-09,5.38,5.38,5.33,5.365,6558,5.38,5.38,5.33,5.365,6558,0.0,1.0
2018-05-10,5.3,5.33,5.29,5.29,24408,5.3,5.33,5.29,5.29,24408,0.0,1.0
2018-05-11,5.32,5.32,5.29,5.29,4421,5.32,5.32,5.29,5.29,4421,0.0,1.0
2018-05-14,5.365,5.37,5.3,5.3,8730,5.365,5.37,5.3,5.3,8730,0.0,1.0
2018-05-15,5.54,5.56,5.5,5.5,79724,5.54,5.56,5.5,5.5,79724,0.0,1.0
2018-05-16,5.55,5.577,5.5358,5.54,12376,5.55,5.577,5.5358,5.54,12376,0.0,1.0
2018-05-17,5.55,5.57,5.54,5.56,60070,5.55,5.57,5.54,5.56,60070,0.0,1.0
2018-05-18,5.55,5.5785,5.53,5.5785,37502,5.55,5.5785,5.53,5.5785,37502,0.0,1.0
2018-05-21,5.55,5.58,5.54,5.57,17033,5.55,5.58,5.54,5.57,17033,0.0,1.0
2018-05-22,5.55,5.55,5.52,5.52,22123,5.55,5.55,5.52,5.52,22123,0.0,1.0
2018-05-23,5.54,5.57,5.53,5.5636,27400,5.54,5.57,5.53,5.5636,27400,0.0,1.0
2018-05-24,5.44,5.45,5.4328,5.447,10046,5.44,5.45,5.4328,5.447,10046,0.0,1.0
2018-05-25,5.48,5.48,5.4432,5.45,25211,5.48,5.48,5.4432,5.45,25211,0.0,1.0
2018-05-29,5.5,5.51,5.47,5.51,3097,5.5,5.51,5.47,5.51,3097,0.0,1.0
2018-05-30,5.47,5.49,5.46,5.49,19178,5.47,5.49,5.46,5.49,19178,0.0,1.0
2018-05-31,5.49,5.4967,5.46,5.46,17310,5.49,5.4967,5.46,5.46,17310,0.0,1.0
2018-06-01,5.5593,5.57,5.52,5.5442,8331,5.5593,5.57,5.52,5.5442,8331,0.0,1.0
2018-06-04,5.56,5.57,5.51,5.51,5151,5.56,5.57,5.51,5.51,5151,0.0,1.0
2018-06-05,5.52,5.575,5.5101,5.54,17946,5.52,5.575,5.5101,5.54,17946,0.0,1.0
2018-06-06,5.52,5.52,5.49,5.4901,5842,5.52,5.52,5.49,5.4901,5842,0.0,1.0
2018-06-07,5.52,5.53,5.5,5.5,23673,5.52,5.53,5.5,5.5,23673,0.0,1.0
2018-06-08,5.5,5.51,5.49,5.49,59020,5.5,5.51,5.49,5.49,59020,0.0,1.0
2018-06-11,5.4926,5.5,5.48,5.5,40105,5.4926,5.5,5.48,5.5,40105,0.0,1.0
2018-06-12,5.53,5.535,5.5,5.51,44494,5.53,5.535,5.5,5.51,44494,0.0,1.0
2018-06-13,5.5,5.5249,5.5,5.5249,42157,5.5,5.5249,5.5,5.5249,42157,0.0,1.0
2018-06-14,5.48,5.48,5.44,5.45,101134,5.48,5.48,5.44,5.45,101134,0.0,1.0
2018-06-15,5.67,5.7,5.6,5.6,83500,5.67,5.7,5.6,5.6,83500,0.0,1.0
2018-06-18,5.69,5.69,5.67,5.69,39579,5.69,5.69,5.67,5.69,39579,0.0,1.0
2018-06-19,5.715,5.73,5.71,5.725,13456,5.715,5.73,5.71,5.725,13456,0.0,1.0
2018-06-20,5.77,5.78,5.725,5.73,30436,5.77,5.78,5.725,5.73,30436,0.0,1.0
2018-06-21,5.78,5.8,5.77,5.8,53398,5.78,5.8,5.77,5.8,53398,0.0,1.0
2018-06-22,5.77,5.78,5.76,5.78,47289,5.77,5.78,5.76,5.78,47289,0.0,1.0
2018-06-25,5.8099,5.8099,5.78,5.7985,6987,5.8099,5.8099,5.78,5.7985,6987,0.0,1.0
2018-06-26,5.86,5.87,5.84,5.855,16853,5.86,5.87,5.84,5.855,16853,0.0,1.0
2018-06-27,5.92,5.92,5.89,5.9,30327,5.92,5.92,5.89,5.9,30327,0.0,1.0
2018-06-28,5.95,5.9699,5.92,5.93,25130,5.95,5.9699,5.92,5.93,25130,0.0,1.0
2018-06-29,5.926,5.9349,5.9,5.93,19087,5.926,5.9349,5.9,5.93,19087,0.0,1.0
2018-07-02,6.04,6.04,5.96,5.96,32657,6.04,6.04,5.96,5.96,32657,0.0,1.0
2018-07-03,5.88,5.944,5.8736,5.944,16797,5.88,5.944,5.8736,5.944,16797,0.0,1.0
2018-07-05,5.88,5.9,5.86,5.88,23417,5.88,5.9,5.86,5.88,23417,0.0,1.0
2018-07-06,5.9,5.91,5.89,5.89,22309,5.9,5.91,5.89,5.89,22309,0.0,1.0
2018-07-09,5.87,5.87,5.8101,5.815,38467,5.87,5.87,5.8101,5.815,38467,0.0,1.0
2018-07-10,5.9,5.92,5.8938,5.91,16464,5.9,5.92,5.8938,5.91,16464,0.0,1.0
2018-07-11,6.03,6.03,5.95,5.955,48728,6.03,6.03,5.95,5.955,48728,0.0,1.0
2018-07-12,5.9861,6.0,5.9764,6.0,4684,5.9861,6.0,5.9764,6.0,4684,0.0,1.0
2018-07-13,6.04,6.05,6.02,6.02,16359,6.04,6.05,6.02,6.02,16359,0.0,1.0
2018-07-16,6.0462,6.06,6.0448,6.06,2333,6.0462,6.06,6.0448,6.06,2333,0.0,1.0
2018-07-17,6.17,6.19,6.12,6.12,37943,6.17,6.19,6.12,6.12,37943,0.0,1.0
2018-07-18,6.1739,6.22,6.1705,6.21,9215,6.1739,6.22,6.1705,6.21,9215,0.0,1.0
2018-07-19,6.24,6.3,6.17,6.3,11866,6.24,6.3,6.17,6.3,11866,0.0,1.0
2018-07-20,6.15,6.1741,6.15,6.16,16173,6.15,6.1741,6.15,6.16,16173,0.0,1.0
2018-07-23,6.2,6.2147,6.19,6.19,12206,6.2,6.2147,6.19,6.19,12206,0.0,1.0
2018-07-24,6.207,6.2181,6.17,6.17,2709,6.207,6.2181,6.17,6.17,2709,0.0,1.0
2018-07-25,6.13,6.175,6.12,6.12,17244,6.13,6.175,6.12,6.12,17244,0.0,1.0
2018-07-26,6.24,6.24,6.16,6.19,28516,6.24,6.24,6.16,6.19,28516,0.0,1.0
2018-07-27,6.22,6.23,6.1938,6.23,10101,6.22,6.23,6.1938,6.23,10101,0.0,1.0
2018-07-30,6.24,6.25,6.22,6.22,14900,6.24,6.25,6.22,6.22,14900,0.0,1.0
2018-07-31,6.21,6.26,6.19,6.26,98200,6.21,6.26,6.19,6.26,98200,0.0,1.0
2018-08-01,6.3,6.31,6.25,6.25,14834,6.3,6.31,6.25,6.25,14834,0.0,1.0
2018-08-02,6.39,6.39,6.3001,6.3001,5491,6.39,6.39,6.3001,6.3001,5491,0.0,1.0
2018-08-03,6.3308,6.3308,6.27,6.33,14688,6.3308,6.3308,6.27,6.33,14688,0.0,1.0
2018-08-06,6.39,6.4,6.36,6.38,14397,6.39,6.4,6.36,6.38,14397,0.0,1.0
2018-08-07,6.3785,6.379,6.33,6.33,7867,6.3785,6.379,6.33,6.33,7867,0.0,1.0
2018-08-08,6.35,6.3899,6.34,6.37,30512,6.35,6.3899,6.34,6.37,30512,0.0,1.0
2018-08-09,6.37,6.37,6.32,6.32,3913,6.37,6.37,6.32,6.32,3913,0.0,1.0
2018-08-10,6.36,6.37,6.31,6.35,70251,6.36,6.37,6.31,6.35,70251,0.0,1.0
2018-08-13,6.54,6.57,6.46,6.46,46862,6.54,6.57,6.46,6.46,46862,0.0,1.0
2018-08-14,6.55,6.55,6.5,6.5052,6287,6.55,6.55,6.5,6.5052,6287,0.0,1.0
2018-08-15,6.74,6.76,6.63,6.63,38068,6.74,6.76,6.63,6.63,38068,0.0,1.0
2018-08-16,6.75,6.76,6.68,6.7001,42713,6.75,6.76,6.68,6.7001,42713,0.0,1.0
2018-08-17,6.6501,6.727,6.6501,6.7,9395,6.6501,6.727,6.6501,6.7,9395,0.0,1.0
2018-08-20,6.58,6.64,6.58,6.61,26175,6.58,6.64,6.58,6.61,26175,0.0,1.0
2018-08-21,6.54,6.61,6.54,6.57,56644,6.54,6.61,6.54,6.57,56644,0.0,1.0
2018-08-22,6.5278,6.54,6.51,6.51,27184,6.5278,6.54,6.51,6.51,27184,0.0,1.0
2018-08-23,6.64,6.6499,6.58,6.59,15247,6.64,6.6499,6.58,6.59,15247,0.0,1.0
2018-08-24,6.44,6.5377,6.41,6.52,45398,6.44,6.5377,6.41,6.52,45398,0.0,1.0
2018-08-27,6.4,6.44,6.3732,6.44,25214,6.4,6.44,6.3732,6.44,25214,0.0,1.0
2018-08-28,6.48,6.49,6.38,6.38,40274,6.48,6.49,6.38,6.38,40274,0.0,1.0
2018-08-29,6.4349,6.461,6.43,6.43,29528,6.4349,6.461,6.43,6.43,29528,0.0,1.0
2018-08-30,6.49,6.5362,6.49,6.5,15786,6.49,6.5362,6.49,6.5,15786,0.0,1.0
2018-08-31,6.52,6.52,6.46,6.48,4039,6.52,6.52,6.46,6.48,4039,0.0,1.0
2018-09-04,6.58,6.62,6.57,6.6,12472,6.58,6.62,6.57,6.6,12472,0.0,1.0
2018-09-05,6.545,6.559,6.531,6.54,7846,6.545,6.559,6.531,6.54,7846,0.0,1.0
2018-09-06,6.52,6.52,6.4201,6.46,9631,6.52,6.52,6.4201,6.46,9631,0.0,1.0
2018-09-07,6.55,6.5658,6.5137,6.52,4602,6.55,6.5658,6.5137,6.52,4602,0.0,1.0
2018-09-10,6.57,6.58,6.55,6.55,732,6.57,6.58,6.55,6.55,732,0.0,1.0
2018-09-11,6.5552,6.64,6.55,6.63,13719,6.5552,6.64,6.55,6.63,13719,0.0,1.0
2018-09-12,6.4536,6.58,6.435,6.58,7973,6.4536,6.58,6.435,6.58,7973,0.0,1.0
2018-09-13,6.5,6.5,6.38,6.38,69450,6.5,6.5,6.38,6.38,69450,0.0,1.0
2018-09-14,6.59,6.59,6.54,6.54,18809,6.59,6.59,6.54,6.54,18809,0.0,1.0
2018-09-17,6.52,6.52,6.4765,6.51,16150,6.52,6.52,6.4765,6.51,16150,0.0,1.0
2018-09-18,6.559,6.559,6.53,6.54,1810,6.559,6.559,6.53,6.54,1810,0.0,1.0
2018-09-19,6.485,6.49,6.4783,6.49,8745,6.485,6.49,6.4783,6.49,8745,0.0,1.0
2018-09-20,6.46,6.49,6.4498,6.4498,4968,6.46,6.49,6.4498,6.4498,4968,0.0,1.0
2018-09-21,6.55,6.5901,6.52,6.5901,10970,6.55,6.5901,6.52,6.5901,10970,0.0,1.0
2018-09-24,6.54,6.54,6.5168,6.52,2618,6.54,6.54,6.5168,6.52,2618,0.0,1.0
2018-09-25,6.5199,6.52,6.502,6.51,9029,6.5199,6.52,6.502,6.51,9029,0.0,1.0
2018-09-26,6.5969,6.62,6.56,6.59,18715,6.5969,6.62,6.56,6.59,18715,0.0,1.0
2018-09-27,6.7001,6.7217,6.69,6.7,21949,6.7001,6.7217,6.69,6.7,21949,0.0,1.0
2018-09-28,6.6299,6.7001,6.615,6.69,13940,6.6299,6.7001,6.615,6.69,13940,0.0,1.0
2018-10-01,6.65,6.6766,6.65,6.67,3236,6.65,6.6766,6.65,6.67,3236,0.0,1.0
2018-10-02,6.49,6.52,6.4597,6.52,8484,6.49,6.52,6.4597,6.52,8484,0.0,1.0
2018-10-03,6.5201,6.5201,6.49,6.49,132639,6.5201,6.5201,6.49,6.49,132639,0.0,1.0
2018-10-04,6.55,6.56,6.47,6.47,183615,6.55,6.56,6.47,6.47,183615,0.0,1.0
2018-10-05,6.5102,6.52,6.48,6.48,129468,6.5102,6.52,6.48,6.48,129468,0.0,1.0
2018-10-08,6.66,6.72,6.66,6.683,11642,6.66,6.72,6.66,6.683,11642,0.0,1.0
2018-10-09,6.6538,6.71,6.6531,6.68,4803,6.6538,6.71,6.6531,6.68,4803,0.0,1.0
2018-10-10,6.6199,6.6879,6.6199,6.67,13259,6.6199,6.6879,6.6199,6.67,13259,0.0,1.0
2018-10-11,6.28,6.47,6.26,6.47,45600,6.28,6.47,6.26,6.47,45600,0.0,1.0
2018-10-12,6.34,6.355,6.29,6.3,3651,6.34,6.355,6.29,6.3,3651,0.0,1.0
2018-10-15,6.25,6.2641,6.2072,6.24,12032,6.25,6.2641,6.2072,6.24,12032,0.0,1.0
2018-10-16,6.26,6.26,6.2,6.2,8033,6.26,6.26,6.2,6.2,8033,0.0,1.0
2018-10-17,6.28,6.28,6.2263,6.2263,3287,6.28,6.28,6.2263,6.2263,3287,0.0,1.0
2018-10-18,6.267,6.289,6.25,6.2864,2719,6.267,6.289,6.25,6.2864,2719,0.0,1.0
2018-10-19,6.25,6.26,6.25,6.25,2354,6.25,6.26,6.25,6.25,2354,0.0,1.0
2018-10-22,6.32,6.32,6.32,6.32,231,6.32,6.32,6.32,6.32,231,0.0,1.0
2018-10-23,6.21,6.21,6.13,6.13,6627,6.21,6.21,6.13,6.13,6627,0.0,1.0
2018-10-24,6.19,6.24,6.19,6.2,6357,6.19,6.24,6.19,6.2,6357,0.0,1.0
2018-10-25,6.2245,6.24,6.2,6.2,25434,6.2245,6.24,6.2,6.2,25434,0.0,1.0
2018-10-26,6.17,6.21,6.08,6.17,27078,6.17,6.21,6.08,6.17,27078,0.0,1.0
2018-10-29,6.2425,6.2799,6.22,6.22,7898,6.2425,6.2799,6.22,6.22,7898,0.0,1.0
2018-10-30,6.31,6.32,6.284,6.31,5450,6.31,6.32,6.284,6.31,5450,0.0,1.0
2018-10-31,6.4,6.4297,6.4,6.4,24580,6.4,6.4297,6.4,6.4,24580,0.0,1.0
2018-11-01,6.2,6.26,6.17,6.25,17982,6.2,6.26,6.17,6.25,17982,0.0,1.0
2018-11-02,6.21,6.23,6.18,6.2,8311,6.21,6.23,6.18,6.2,8311,0.0,1.0
2018-11-05,6.25,6.29,6.23,6.29,3219,6.25,6.29,6.23,6.29,3219,0.0,1.0
2018-11-06,6.28,6.31,6.25,6.25,16159,6.28,6.31,6.25,6.25,16159,0.0,1.0
2018-11-07,6.293,6.293,6.26,6.26,3800,6.293,6.293,6.26,6.26,3800,0.0,1.0
2018-11-08,6.3243,6.3385,6.3,6.31,5263,6.3243,6.3385,6.3,6.31,5263,0.0,1.0
2018-11-09,6.47,6.5,6.44,6.44,57384,6.47,6.5,6.44,6.44,57384,0.0,1.0
2018-11-12,6.565,6.565,6.53,6.53,11799,6.565,6.565,6.53,6.53,11799,0.0,1.0
2018-11-13,6.57,6.5732,6.5301,6.54,3421,6.57,6.5732,6.5301,6.54,3421,0.0,1.0
2018-11-14,6.4527,6.58,6.41,6.58,10064,6.4527,6.58,6.41,6.58,10064,0.0,1.0
2018-11-15,6.42,6.44,6.42,6.43,2487,6.42,6.44,6.42,6.43,2487,0.0,1.0
2018-11-16,6.34,6.3601,6.29,6.29,3234,6.34,6.3601,6.29,6.29,3234,0.0,1.0
2018-11-19,6.33,6.38,6.33,6.38,2106,6.33,6.38,6.33,6.38,2106,0.0,1.0
2018-11-20,6.36,6.37,6.32,6.32,7453,6.36,6.37,6.32,6.32,7453,0.0,1.0
2018-11-21,6.315,6.33,6.27,6.33,7188,6.315,6.33,6.27,6.33,7188,0.0,1.0
2018-11-23,6.37,6.37,6.3346,6.34,5363,6.37,6.37,6.3346,6.34,5363,0.0,1.0
2018-11-26,6.34,6.37,6.3303,6.37,6558,6.34,6.37,6.3303,6.37,6558,0.0,1.0
2018-11-27,6.435,6.4635,6.36,6.36,12746,6.435,6.4635,6.36,6.36,12746,0.0,1.0
2018-11-28,6.37,6.46,6.3,6.42,20941,6.37,6.46,6.3,6.42,20941,0.0,1.0
2018-11-29,6.35,6.39,6.3001,6.33,7116,6.35,6.39,6.3001,6.33,7116,0.0,1.0
2018-11-30,6.3785,6.47,6.3785,6.42,3743,6.3785,6.47,6.3785,6.42,3743,0.0,1.0
2018-12-03,6.2401,6.2501,6.24,6.2501,3370,6.2401,6.2501,6.24,6.2501,3370,0.0,1.0
2018-12-04,6.21,6.21,6.16,6.16,13343,6.21,6.21,6.16,6.16,13343,0.0,1.0
2018-12-06,6.2001,6.2639,6.15,6.21,22647,6.2001,6.2639,6.15,6.21,22647,0.0,1.0
2018-12-07,6.1001,6.14,6.1,6.13,21096,6.1001,6.14,6.1,6.13,21096,0.0,1.0
2018-12-10,6.17,6.17,6.13,6.16,4781,6.17,6.17,6.13,6.16,4781,0.0,1.0
2018-12-11,6.17,6.19,6.13,6.13,8944,6.17,6.19,6.13,6.13,8944,0.0,1.0
2018-12-12,6.1495,6.16,6.1301,6.14,9331,6.1495,6.16,6.1301,6.14,9331,0.0,1.0
2018-12-13,6.17,6.2,6.17,6.17,6552,6.17,6.2,6.17,6.17,6552,0.0,1.0
2018-12-14,6.2358,6.27,6.22,6.27,7856,6.2358,6.27,6.22,6.27,7856,0.0,1.0
2018-12-17,6.155,6.2,6.15,6.2,6282,6.155,6.2,6.15,6.2,6282,0.0,1.0
2018-12-18,6.11,6.1503,6.11,6.15,10562,6.11,6.1503,6.11,6.15,10562,0.0,1.0
2018-12-19,6.19,6.19,6.05,6.09,9287,6.19,6.19,6.05,6.09,9287,0.0,1.0
2018-12-20,6.0,6.044,5.945,6.0301,23079,6.0,6.044,5.945,6.0301,23079,0.0,1.0
2018-12-21,6.065,6.07,6.01,6.02,29714,6.065,6.07,6.01,6.02,29714,0.0,1.0
2018-12-24,5.9231,5.9753,5.9,5.9672,39443,5.9231,5.9753,5.9,5.9672,39443,0.0,1.0
2018-12-26,5.86,5.91,5.52,5.72,64386,5.86,5.91,5.52,5.72,64386,0.0,1.0
2018-12-27,5.8369,5.8579,5.79,5.85,27648,5.8369,5.8579,5.79,5.85,27648,0.0,1.0
2018-12-28,5.81,5.8399,5.78,5.78,6731,5.81,5.8399,5.78,5.78,6731,0.0,1.0
2018-12-31,5.8,5.8328,5.78,5.82,31496,5.8,5.8328,5.78,5.82,31496,0.0,1.0
2019-01-02,5.8047,5.8047,5.7599,5.7826,4026,5.8047,5.8047,5.7599,5.7826,4026,0.0,1.0
2019-01-03,5.7034,5.7527,5.7,5.75,11986,5.7034,5.7527,5.7,5.75,11986,0.0,1.0
2019-01-04,5.785,5.819,5.7765,5.7912,7757,5.785,5.819,5.7765,5.7912,7757,0.0,1.0
2019-01-07,5.75,5.7601,5.7,5.7,12747,5.75,5.7601,5.7,5.7,12747,0.0,1.0
2019-01-08,5.786,5.83,5.78,5.83,6303,5.786,5.83,5.78,5.83,6303,0.0,1.0
2019-01-09,5.715,5.76,5.715,5.745,5897,5.715,5.76,5.715,5.745,5897,0.0,1.0
2019-01-10,5.7807,5.7807,5.74,5.74,1690,5.7807,5.7807,5.74,5.74,1690,0.0,1.0
2019-01-11,5.765,5.78,5.74,5.76,8497,5.765,5.78,5.74,5.76,8497,0.0,1.0
2019-01-14,5.73,5.7561,5.72,5.72,3030,5.73,5.7561,5.72,5.72,3030,0.0,1.0
2019-01-15,5.7675,5.79,5.73,5.73,21622,5.7675,5.79,5.73,5.73,21622,0.0,1.0
2019-01-16,5.7325,5.7569,5.73,5.7569,10380,5.7325,5.7569,5.73,5.7569,10380,0.0,1.0
2019-01-17,5.74,5.76,5.74,5.76,15169,5.74,5.76,5.74,5.76,15169,0.0,1.0
2019-01-18,5.83,5.84,5.805,5.82,3281,5.83,5.84,5.805,5.82,3281,0.0,1.0
2019-01-22,5.8204,5.85,5.8,5.8298,17428,5.8204,5.85,5.8,5.8298,17428,0.0,1.0
2019-01-23,5.8285,5.8766,5.8263,5.85,5664,5.8285,5.8766,5.8263,5.85,5664,0.0,1.0
2019-01-24,5.85,5.85,5.84,5.84,1030,5.85,5.85,5.84,5.84,1030,0.0,1.0
2019-01-25,5.68,5.71,5.65,5.71,37144,5.68,5.71,5.65,5.71,37144,0.0,1.0
2019-01-28,5.635,5.66,5.6105,5.65,5977,5.635,5.66,5.6105,5.65,5977,0.0,1.0
2019-01-29,5.585,5.76,5.585,5.76,3142,5.585,5.76,5.585,5.76,3142,0.0,1.0
2019-01-30,5.492,5.57,5.48,5.57,12987,5.492,5.57,5.48,5.57,12987,0.0,1.0
2019-01-31,5.51,5.51,5.43,5.43,5478,5.51,5.51,5.43,5.43,5478,0.0,1.0
2019-02-01,5.52,5.5428,5.5,5.5,4870,5.52,5.5428,5.5,5.5,4870,0.0,1.0
2019-02-04,5.5654,5.575,5.53,5.56,11432,5.5654,5.575,5.53,5.56,11432,0.0,1.0
2019-02-05,5.54,5.59,5.54,5.58,7014,5.54,5.59,5.54,5.58,7014,0.0,1.0
2019-02-06,5.62,5.62,5.53,5.53,6423,5.62,5.62,5.53,5.53,6423,0.0,1.0
2019-02-07,5.5725,5.6167,5.56,5.6,6091,5.5725,5.6167,5.56,5.6,6091,0.0,1.0
2019-02-08,5.5541,5.5541,5.53,5.5472,5765,5.5541,5.5541,5.53,5.5472,5765,0.0,1.0
2019-02-11,5.6014,5.6079,5.585,5.6078,1071,5.6014,5.6079,5.585,5.6078,1071,0.0,1.0
2019-02-12,5.5855,5.6,5.56,5.6,1035,5.5855,5.6,5.56,5.6,1035,0.0,1.0
2019-02-13,5.62,5.625,5.57,5.57,5320,5.62,5.625,5.57,5.57,5320,0.0,1.0
2019-02-14,5.58,5.62,5.56,5.56,2043,5.58,5.62,5.56,5.56,2043,0.0,1.0
2019-02-15,5.51,5.56,5.51,5.51,2900,5.51,5.56,5.51,5.51,2900,0.0,1.0
2019-02-19,5.3615,5.5,5.33,5.5,40432,5.3615,5.5,5.33,5.5,40432,0.0,1.0
2019-02-20,5.3647,5.3647,5.32,5.34,19383,5.3647,5.3647,5.32,5.34,19383,0.0,1.0
2019-02-21,5.5,5.5,5.4,5.4,6134,5.5,5.5,5.4,5.4,6134,0.0,1.0
2019-02-22,5.4515,5.4515,5.44,5.44,637,5.4515,5.4515,5.44,5.44,637,0.0,1.0
2019-02-25,5.4788,5.4788,5.45,5.45,801,5.4788,5.4788,5.45,5.45,801,0.0,1.0
2019-02-26,5.451,5.482,5.451,5.451,2429,5.451,5.482,5.451,5.451,2429,0.0,1.0
2019-02-27,5.5248,5.5599,5.51,5.51,2776,5.5248,5.5599,5.51,5.51,2776,0.0,1.0
2019-02-28,5.6,5.6,5.531,5.531,1330,5.6,5.6,5.531,5.531,1330,0.0,1.0
2019-03-01,5.795,5.795,5.62,5.62,19192,5.795,5.795,5.62,5.62,19192,0.0,1.0
2019-03-04,5.81,5.86,5.81,5.8399,20331,5.81,5.86,5.81,5.8399,20331,0.0,1.0
2019-03-05,5.802,5.85,5.8,5.84,6460,5.802,5.85,5.8,5.84,6460,0.0,1.0
2019-03-06,5.81,5.81,5.81,5.81,20,5.81,5.81,5.81,5.81,20,0.0,1.0
2019-03-07,5.8359,5.85,5.8289,5.84,13778,5.8359,5.85,5.8289,5.84,13778,0.0,1.0
2019-03-08,5.7037,5.75,5.69,5.7,10511,5.7037,5.75,5.69,5.7,10511,0.0,1.0
2019-03-11,5.7694,5.8059,5.751,5.751,2355,5.7694,5.8059,5.751,5.751,2355,0.0,1.0
2019-03-12,5.7,5.7,5.7,5.7,92,5.7,5.7,5.7,5.7,92,0.0,1.0
2019-03-13,5.6258,5.65,5.6248,5.65,4650,5.6258,5.65,5.6248,5.65,4650,0.0,1.0
2019-03-14,5.7652,5.7724,5.752,5.752,383,5.7652,5.7724,5.752,5.752,383,0.0,1.0
2019-03-15,5.7051,5.7051,5.69,5.69,709,5.7051,5.7051,5.69,5.69,709,0.0,1.0
2019-03-18,5.7099,5.7099,5.69,5.6998,6012,5.7099,5.7099,5.69,5.6998,6012,0.0,1.0
2019-03-19,5.67,5.6739,5.6504,5.6504,1421,5.67,5.6739,5.6504,5.6504,1421,0.0,1.0
2019-03-20,5.62,5.73,5.62,5.73,1350,5.62,5.73,5.62,5.73,1350,0.0,1.0
2019-03-21,5.6555,5.6555,5.58,5.61,6970,5.6555,5.6555,5.58,5.61,6970,0.0,1.0
2019-03-22,5.6224,5.6352,5.58,5.58,3490,5.6224,5.6352,5.58,5.58,3490,0.0,1.0
2019-03-25,5.5341,5.55,5.5301,5.5301,5551,5.5341,5.55,5.5301,5.5301,5551,0.0,1.0
2019-03-26,5.5996,5.62,5.5996,5.62,2888,5.5996,5.62,5.5996,5.62,2888,0.0,1.0
2019-03-27,5.6607,5.6607,5.62,5.62,1301,5.6607,5.6607,5.62,5.62,1301,0.0,1.0
2019-03-28,5.81,5.8499,5.76,5.76,21846,5.81,5.8499,5.76,5.76,21846,0.0,1.0
2019-03-29,5.81,5.8399,5.77,5.77,2115,5.81,5.8399,5.77,5.77,2115,0.0,1.0
2019-04-01,5.8449,5.8449,5.8,5.81,2263,5.8449,5.8449,5.8,5.81,2263,0.0,1.0
2019-04-02,5.825,5.86,5.825,5.86,1080,5.825,5.86,5.825,5.86,1080,0.0,1.0
2019-04-03,5.8307,5.8399,5.73,5.73,4197,5.8307,5.8399,5.73,5.73,4197,0.0,1.0
2019-04-04,5.817,5.89,5.8,5.88,5153,5.817,5.89,5.8,5.88,5153,0.0,1.0
2019-04-05,5.825,5.825,5.8101,5.8101,164,5.825,5.825,5.8101,5.8101,164,0.0,1.0
2019-04-08,5.7844,5.7844,5.7,5.7,13384,5.7844,5.7844,5.7,5.7,13384,0.0,1.0
2019-04-09,5.7297,5.7297,5.7297,5.7297,2,5.7297,5.7297,5.7297,5.7297,2,0.0,1.0
2019-04-10,5.68,5.69,5.49,5.69,9636,5.68,5.69,5.49,5.69,9636,0.0,1.0
2019-04-11,5.83,5.8481,5.8285,5.8481,2471,5.83,5.8481,5.8285,5.8481,2471,0.0,1.0
2019-04-12,5.8247,5.83,5.82,5.83,8006,5.8247,5.83,5.82,5.83,8006,0.0,1.0
2019-04-15,5.869,5.88,5.869,5.88,286,5.869,5.88,5.869,5.88,286,0.0,1.0
2019-04-16,5.97,6.0,5.965,5.9908,8913,5.97,6.0,5.965,5.9908,8913,0.0,1.0
2019-04-17,6.0085,6.01,5.9994,6.0,2830,6.0085,6.01,5.9994,6.0,2830,0.0,1.0
2019-04-18,5.98,6.01,5.9601,6.0,4614,5.98,6.01,5.9601,6.0,4614,0.0,1.0
2019-04-22,5.995,5.995,5.995,5.995,3,5.995,5.995,5.995,5.995,3,0.0,1.0
2019-04-23,6.025,6.05,6.025,6.03,19029,6.025,6.05,6.025,6.03,19029,0.0,1.0
2019-04-24,5.985,6.0001,5.9501,6.0001,7678,5.985,6.0001,5.9501,6.0001,7678,0.0,1.0
2019-04-25,5.97,5.97,5.92,5.93,19811,5.97,5.97,5.92,5.93,19811,0.0,1.0
2019-04-26,5.89,5.8909,5.86,5.88,5649,5.89,5.8909,5.86,5.88,5649,0.0,1.0
2019-04-29,5.9496,5.9575,5.9496,5.95,3599,5.9496,5.9575,5.9496,5.95,3599,0.0,1.0
2019-04-30,5.925,5.9423,5.925,5.9295,614,5.925,5.9423,5.925,5.9295,614,0.0,1.0
2019-05-01,5.95,6.01,5.9,5.94,45533,5.95,6.01,5.9,5.94,45533,0.0,1.0
2019-05-02,6.0303,6.08,6.0303,6.08,10336,6.0303,6.08,6.0303,6.08,10336,0.0,1.0
2019-05-03,5.97,5.97,5.9101,5.9101,10810,5.97,5.97,5.9101,5.9101,10810,0.0,1.0
2019-05-06,5.9664,5.9676,5.9187,5.94,3604,5.9664,5.9676,5.9187,5.94,3604,0.0,1.0
2019-05-07,5.91,5.98,5.882,5.98,1254,5.91,5.98,5.882,5.98,1254,0.0,1.0
2019-05-08,5.9415,5.95,5.9195,5.9195,1536,5.9415,5.95,5.9195,5.9195,1536,0.0,1.0
2019-05-09,5.92,5.92,5.92,5.92,6,5.92,5.92,5.92,5.92,6,0.0,1.0
2019-05-10,5.9,5.9,5.9,5.9,0,5.9,5.9,5.9,5.9,0,0.0,1.0
2019-05-13,5.785,5.81,5.7505,5.81,3673,5.785,5.81,5.7505,5.81,3673,0.0,1.0
2019-05-14,5.81,5.84,5.81,5.84,100,5.81,5.84,5.81,5.84,100,0.0,1.0
2019-05-15,5.8249,5.8249,5.8074,5.82,1110,5.8249,5.8249,5.8074,5.82,1110,0.0,1.0
2019-05-16,5.9176,5.94,5.89,5.89,596,5.9176,5.94,5.89,5.89,596,0.0,1.0
2019-05-17,6.02,6.0399,5.98,5.98,15205,6.02,6.0399,5.98,5.98,15205,0.0,1.0
2019-05-20,6.0101,6.04,6.0081,6.03,5954,6.0101,6.04,6.0081,6.03,5954,0.0,1.0
2019-05-21,6.02,6.0451,6.02,6.0451,1400,6.02,6.0451,6.02,6.0451,1400,0.0,1.0
2019-05-22,6.025,6.03,5.98,6.02,81424,6.025,6.03,5.98,6.02,81424,0.0,1.0
2019-05-23,5.9471,5.96,5.9,5.96,9821,5.9471,5.96,5.9,5.96,9821,0.0,1.0
2019-05-24,5.935,5.935,5.935,5.935,17,5.935,5.935,5.935,5.935,17,0.0,1.0
2019-05-28,5.985,6.001,5.95,5.95,2419,5.985,6.001,5.95,5.95,2419,0.0,1.0
2019-05-29,5.9866,6.0,5.9201,5.99,8744,5.9866,6.0,5.9201,5.99,8744,0.0,1.0
2019-05-30,5.9078,5.99,5.9,5.97,3862,5.9078,5.99,5.9,5.97,3862,0.0,1.0
2019-05-31,5.7498,5.82,5.6945,5.8052,5530,5.7498,5.82,5.6945,5.8052,5530,0.0,1.0
2019-06-03,5.5819,5.6,5.5769,5.6,3990,5.5819,5.6,5.5769,5.6,3990,0.0,1.0
2019-06-04,5.5851,5.6399,5.58,5.58,3063,5.5851,5.6399,5.58,5.58,3063,0.0,1.0
2019-06-05,5.575,5.575,5.4507,5.4507,6815,5.575,5.575,5.4507,5.4507,6815,0.0,1.0
2019-06-06,5.5333,5.57,5.4901,5.56,47202,5.5333,5.57,5.4901,5.56,47202,0.0,1.0
2019-06-07,5.475,5.4899,5.4401,5.4401,1779,5.475,5.4899,5.4401,5.4401,1779,0.0,1.0
2019-06-10,5.57,5.6099,5.52,5.52,8232,5.57,5.6099,5.52,5.52,8232,0.0,1.0
2019-06-11,5.6,5.65,5.59,5.65,17028,5.6,5.65,5.59,5.65,17028,0.0,1.0
2019-06-12,5.5458,5.5458,5.54,5.54,117,5.5458,5.5458,5.54,5.54,117,0.0,1.0
2019-06-13,5.4698,5.52,5.44,5.52,4156,5.4698,5.52,5.44,5.52,4156,0.0,1.0
2019-06-14,5.4672,5.51,5.3901,5.45,32937,5.4672,5.51,5.3901,5.45,32937,0.0,1.0
2019-06-17,5.495,5.495,5.495,5.495,20,5.495,5.495,5.495,5.495,20,0.0,1.0
2019-06-18,5.425,5.45,5.4076,5.41,1503,5.425,5.45,5.4076,5.41,1503,0.0,1.0
2019-06-19,5.33,5.4799,5.33,5.4799,27290,5.33,5.4799,5.33,5.4799,27290,0.0,1.0
2019-06-20,5.0609,5.13,5.04,5.13,23030,5.0609,5.13,5.04,5.13,23030,0.0,1.0
2019-06-21,4.98,5.0528,4.98,5.01,37093,4.98,5.0528,4.98,5.01,37093,0.0,1.0
2019-06-24,4.82,4.93,4.8,4.93,25455,4.82,4.93,4.8,4.93,25455,0.0,1.0
2019-06-25,4.7757,4.82,4.66,4.76,44086,4.7757,4.82,4.66,4.76,44086,0.0,1.0
2019-06-26,4.9183,4.95,4.8301,4.85,32303,4.9183,4.95,4.8301,4.85,32303,0.0,1.0
2019-06-27,4.895,4.9899,4.895,4.95,18742,4.895,4.9899,4.895,4.95,18742,0.0,1.0
2019-06-28,4.885,4.89,4.8501,4.8501,23371,4.885,4.89,4.8501,4.8501,23371,0.0,1.0
2019-07-01,5.0633,5.0633,4.9999,5.0,12415,5.0633,5.0633,4.9999,5.0,12415,0.0,1.0
2019-07-02,4.86,5.05,4.86,5.05,11606,4.86,5.05,4.86,5.05,11606,0.0,1.0
2019-07-03,4.84,4.87,4.8101,4.84,7324,4.84,4.87,4.8101,4.84,7324,0.0,1.0
2019-07-05,4.965,5.0451,4.9575,5.0352,5128,4.965,5.0451,4.9575,5.0352,5128,0.0,1.0
2019-07-08,5.0008,5.01,4.95,4.98,14627,5.0008,5.01,4.95,4.98,14627,0.0,1.0
2019-07-09,4.975,5.03,4.9539,5.03,6629,4.975,5.03,4.9539,5.03,6629,0.0,1.0
2019-07-10,4.82,4.8999,4.819,4.86,13393,4.82,4.8999,4.819,4.86,13393,0.0,1.0
2019-07-11,4.9028,4.91,4.8458,4.89,7938,4.9028,4.91,4.8458,4.89,7938,0.0,1.0
2019-07-12,4.8416,4.89,4.8399,4.89,5236,4.8416,4.89,4.8399,4.89,5236,0.0,1.0
2019-07-15,4.8382,4.88,4.83,4.83,19637,4.8382,4.88,4.83,4.83,19637,0.0,1.0
2019-07-16,4.92,4.9299,4.85,4.86,14798,4.92,4.9299,4.85,4.86,14798,0.0,1.0
2019-07-17,4.78,4.86,4.78,4.86,15888,4.78,4.86,4.78,4.86,15888,0.0,1.0
2019-07-18,4.6334,4.82,4.6299,4.82,20344,4.6334,4.82,4.6299,4.82,20344,0.0,1.0
2019-07-19,4.7699,4.79,4.7075,4.7075,9670,4.7699,4.79,4.7075,4.7075,9670,0.0,1.0
2019-07-22,4.8,4.8,4.73,4.73,3987,4.8,4.8,4.73,4.73,3987,0.0,1.0
2019-07-23,4.85,4.85,4.8,4.8,3534,4.85,4.85,4.8,4.8,3534,0.0,1.0
2019-07-24,4.795,4.81,4.73,4.73,10484,4.795,4.81,4.73,4.73,10484,0.0,1.0
2019-07-25,4.88,4.88,4.8,4.8,6954,4.88,4.88,4.8,4.8,6954,0.0,1.0
2019-07-26,4.85,4.85,4.8,4.8099,5773,4.85,4.85,4.8,4.8099,5773,0.0,1.0
2019-07-29,4.76,4.84,4.76,4.84,9660,4.76,4.84,4.76,4.84,9660,0.0,1.0
2019-07-30,4.76,4.79,4.76,4.78,1715,4.76,4.79,4.76,4.78,1715,0.0,1.0
2019-07-31,4.8458,4.88,4.75,4.75,32777,4.8458,4.88,4.75,4.75,32777,0.0,1.0
2019-08-01,4.64,4.92,4.64,4.91,11703,4.64,4.92,4.64,4.91,11703,0.0,1.0
2019-08-02,4.69,4.71,4.65,4.69,8126,4.69,4.71,4.65,4.69,8126,0.0,1.0
2019-08-05,4.5564,4.6,4.51,4.53,20971,4.5564,4.6,4.51,4.53,20971,0.0,1.0
2019-08-06,4.49,4.5101,4.47,4.5101,10279,4.49,4.5101,4.47,4.5101,10279,0.0,1.0
2019-08-07,4.3268,4.36,4.2289,4.36,26941,4.3268,4.36,4.2289,4.36,26941,0.0,1.0
2019-08-08,4.27,4.38,4.25,4.38,30139,4.27,4.38,4.25,4.38,30139,0.0,1.0
2019-08-09,4.3195,4.3393,4.2701,4.29,7554,4.3195,4.3393,4.2701,4.29,7554,0.0,1.0
2019-08-12,4.23,4.53,4.17,4.53,16112,4.23,4.53,4.17,4.53,16112,0.0,1.0
2019-08-13,4.2805,4.43,4.21,4.21,15105,4.2805,4.43,4.21,4.21,15105,0.0,1.0
2019-08-14,4.24,4.25,4.1699,4.21,17121,4.24,4.25,4.1699,4.21,17121,0.0,1.0
2019-08-15,4.16,4.22,4.14,4.22,14807,4.16,4.22,4.14,4.22,14807,0.0,1.0
2019-08-16,4.2297,4.28,4.2,4.221,26305,4.2297,4.28,4.2,4.221,26305,0.0,1.0
2019-08-19,4.3377,4.39,4.272,4.39,29875,4.3377,4.39,4.272,4.39,29875,0.0,1.0
2019-08-20,4.2501,4.2601,4.25,4.2601,16893,4.2501,4.2601,4.25,4.2601,16893,0.0,1.0
2019-08-21,4.306,4.306,4.28,4.29,108709,4.306,4.306,4.28,4.29,108709,0.0,1.0
2019-08-22,4.341,4.341,4.3,4.3,698,4.341,4.341,4.3,4.3,698,0.0,1.0
2019-08-23,4.135,4.23,4.1301,4.23,15152,4.135,4.23,4.1301,4.23,15152,0.0,1.0
2019-08-26,4.135,4.1699,4.09,4.14,5427,4.135,4.1699,4.09,4.14,5427,0.0,1.0
2019-08-27,4.0593,4.12,4.0301,4.1,6208,4.0593,4.12,4.0301,4.1,6208,0.0,1.0
2019-08-28,4.06,4.11,4.06,4.06,26748,4.06,4.11,4.06,4.06,26748,0.0,1.0
2019-08-29,4.13,4.18,4.01,4.01,54732,4.13,4.18,4.01,4.01,54732,0.0,1.0
2019-08-30,4.2,4.205,4.105,4.2,62844,4.2,4.205,4.105,4.2,62844,0.0,1.0
2019-09-03,4.05,4.0999,4.0401,4.0401,5027,4.05,4.0999,4.0401,4.0401,5027,0.0,1.0
2019-09-04,4.01,4.08,4.01,4.08,53439,4.01,4.08,4.01,4.08,53439,0.0,1.0
2019-09-05,4.22,4.23,4.1,4.1,59356,4.22,4.23,4.1,4.1,59356,0.0,1.0
2019-09-06,4.26,4.2796,4.1401,4.21,10682,4.26,4.2796,4.1401,4.21,10682,0.0,1.0
2019-09-09,4.29,4.31,4.2601,4.2601,7695,4.29,4.31,4.2601,4.2601,7695,0.0,1.0
2019-09-10,4.3672,4.38,4.29,4.29,11945,4.3672,4.38,4.29,4.29,11945,0.0,1.0
2019-09-11,4.3585,4.4,4.3001,4.4,24560,4.3585,4.4,4.3001,4.4,24560,0.0,1.0
2019-09-12,4.35,4.35,4.21,4.22,14025,4.35,4.35,4.21,4.22,14025,0.0,1.0
2019-09-13,4.4,4.4,4.34,4.3422,56370,4.4,4.4,4.34,4.3422,56370,0.0,1.0
2019-09-16,4.3162,4.3452,4.29,4.29,59532,4.3162,4.3452,4.29,4.29,59532,0.0,1.0
2019-09-17,4.3,4.32,4.25,4.25,7173,4.3,4.32,4.25,4.25,7173,0.0,1.0
2019-09-18,4.3415,4.3966,4.28,4.28,1819,4.3415,4.3966,4.28,4.28,1819,0.0,1.0
2019-09-19,4.32,4.32,4.2601,4.2601,20820,4.32,4.32,4.2601,4.2601,20820,0.0,1.0
2019-09-20,4.25,4.27,4.23,4.27,4218,4.25,4.27,4.23,4.27,4218,0.0,1.0
2019-09-23,4.21,4.21,4.2,4.2,700,4.21,4.21,4.2,4.2,700,0.0,1.0
2019-09-24,4.1531,4.1829,4.135,4.135,1401,4.1531,4.1829,4.135,4.135,1401,0.0,1.0
2019-09-25,4.29,4.32,4.1608,4.1608,5566,4.29,4.32,4.1608,4.1608,5566,0.0,1.0
2019-09-26,4.28,4.29,4.2401,4.255,2634,4.28,4.29,4.2401,4.255,2634,0.0,1.0
2019-09-27,4.3394,4.3899,4.3394,4.34,10442,4.3394,4.3899,4.3394,4.34,10442,0.0,1.0
2019-09-30,4.4748,4.5508,4.39,4.39,34944,4.4748,4.5508,4.39,4.39,34944,0.0,1.0
2019-10-01,4.4021,4.5599,4.39,4.55,39400,4.4021,4.5599,4.39,4.55,39400,0.0,1.0
2019-10-02,4.294,4.3415,4.2601,4.29,44571,4.294,4.3415,4.2601,4.29,44571,0.0,1.0
2019-10-03,4.28,4.33,4.21,4.33,5567,4.28,4.33,4.21,4.33,5567,0.0,1.0
2019-10-04,4.265,4.28,4.225,4.26,4220,4.265,4.28,4.225,4.26,4220,0.0,1.0
2019-10-07,4.34,4.38,4.26,4.26,22023,4.34,4.38,4.26,4.26,22023,0.0,1.0
2019-10-08,4.2635,4.2987,4.25,4.25,2520,4.2635,4.2987,4.25,4.25,2520,0.0,1.0
2019-10-09,4.27,4.27,4.27,4.27,115,4.27,4.27,4.27,4.27,115,0.0,1.0
2019-10-10,4.35,4.35,4.3,4.3,1549,4.35,4.35,4.3,4.3,1549,0.0,1.0
2019-10-11,4.41,4.45,4.3947,4.3947,2281,4.41,4.45,4.3947,4.3947,2281,0.0,1.0
2019-10-14,4.37,4.4,4.3401,4.4,3416,4.37,4.4,4.3401,4.4,3416,0.0,1.0
2019-10-15,4.43,4.46,4.42,4.4593,59503,4.43,4.46,4.42,4.4593,59503,0.0,1.0
2019-10-16,4.3897,4.407,4.3701,4.4019,7098,4.3897,4.407,4.3701,4.4019,7098,0.0,1.0
2019-10-17,4.3301,4.4,4.3301,4.4,1289,4.3301,4.4,4.3301,4.4,1289,0.0,1.0
2019-10-18,4.375,4.375,4.36,4.3698,529,4.375,4.375,4.36,4.3698,529,0.0,1.0
2019-10-21,4.43,4.45,4.38,4.42,28837,4.43,4.45,4.38,4.42,28837,0.0,1.0
2019-10-22,4.385,4.448,4.385,4.448,14084,4.385,4.448,4.385,4.448,14084,0.0,1.0
2019-10-23,4.375,4.375,4.3337,4.3337,837,4.375,4.375,4.3337,4.3337,837,0.0,1.0
2019-10-24,4.3114,4.38,4.2801,4.38,4203,4.3114,4.38,4.2801,4.38,4203,0.0,1.0
2019-10-25,4.305,4.305,4.19,4.19,17696,4.305,4.305,4.19,4.19,17696,0.0,1.0
2019-10-28,4.365,4.365,4.3,4.3,4027,4.365,4.365,4.3,4.3,4027,0.0,1.0
2019-10-29,4.37,4.41,4.3501,4.41,3571,4.37,4.41,4.3501,4.41,3571,0.0,1.0
2019-10-30,4.35,4.42,4.35,4.3808,1675,4.35,4.42,4.35,4.3808,1675,0.0,1.0
2019-10-31,4.2451,4.2451,4.2106,4.2106,1924,4.2451,4.2451,4.2106,4.2106,1924,0.0,1.0
2019-11-01,4.24,4.26,4.238,4.245,3269,4.24,4.26,4.238,4.245,3269,0.0,1.0
2019-11-04,4.24,4.3003,4.24,4.2627,54582,4.24,4.3003,4.24,4.2627,54582,0.0,1.0
2019-11-05,4.405,4.4495,4.35,4.38,5870,4.405,4.4495,4.35,4.38,5870,0.0,1.0
2019-11-06,4.375,4.375,4.3501,4.3731,200,4.375,4.375,4.3501,4.3731,200,0.0,1.0
2019-11-07,4.5,4.5101,4.5,4.5,8136,4.5,4.5101,4.5,4.5,8136,0.0,1.0
2019-11-08,4.55,4.56,4.51,4.5326,6879,4.55,4.56,4.51,4.5326,6879,0.0,1.0
2019-11-11,4.57,4.6113,4.5401,4.58,10132,4.57,4.6113,4.5401,4.58,10132,0.0,1.0
2019-11-12,4.6,4.62,4.57,4.57,10305,4.6,4.62,4.57,4.57,10305,0.0,1.0
2019-11-13,4.5393,4.56,4.4801,4.5245,1425,4.5393,4.56,4.4801,4.5245,1425,0.0,1.0
2019-11-14,4.5165,4.52,4.47,4.51,2142,4.5165,4.52,4.47,4.51,2142,0.0,1.0
2019-11-15,4.53,4.53,4.4866,4.4866,1047,4.53,4.53,4.4866,4.4866,1047,0.0,1.0
2019-11-18,4.485,4.5,4.455,4.5,2726,4.485,4.5,4.455,4.5,2726,0.0,1.0
2019-11-19,4.5,4.5,4.28,4.28,5146,4.5,4.5,4.28,4.28,5146,0.0,1.0
2019-11-20,4.49,4.49,4.47,4.4701,554,4.49,4.49,4.47,4.4701,554,0.0,1.0
2019-11-21,4.53,4.54,4.4701,4.54,2200,4.53,4.54,4.4701,4.54,2200,0.0,1.0
2019-11-22,4.54,4.54,4.52,4.52,1049,4.54,4.54,4.52,4.52,1049,0.0,1.0
2019-11-25,4.58,4.58,4.5767,4.58,2527,4.58,4.58,4.5767,4.58,2527,0.0,1.0
2019-11-26,4.5404,4.59,4.5404,4.55,4606,4.5404,4.59,4.5404,4.55,4606,0.0,1.0
2019-11-27,4.59,4.6,4.58,4.58,1901,4.59,4.6,4.58,4.58,1901,0.0,1.0
2019-11-29,4.47,4.56,4.47,4.56,5510,4.47,4.56,4.47,4.56,5510,0.0,1.0
2019-12-02,4.531,4.56,4.48,4.48,4177,4.531,4.56,4.48,4.48,4177,0.0,1.0
2019-12-03,4.46,4.49,4.4499,4.45,1597,4.46,4.49,4.4499,4.45,1597,0.0,1.0
2019-12-04,4.47,4.504,4.47,4.47,2135,4.47,4.504,4.47,4.47,2135,0.0,1.0
2019-12-05,4.47,4.47,4.4201,4.453,1013,4.47,4.47,4.4201,4.453,1013,0.0,1.0
2019-12-06,4.56,4.58,4.52,4.52,3347,4.56,4.58,4.52,4.52,3347,0.0,1.0
2019-12-09,4.5599,4.57,4.5397,4.5397,4468,4.5599,4.57,4.5397,4.5397,4468,0.0,1.0
2019-12-10,4.535,4.535,4.49,4.49,266,4.535,4.535,4.49,4.49,266,0.0,1.0
2019-12-11,4.485,4.521,4.485,4.5201,1822,4.485,4.521,4.485,4.5201,1822,0.0,1.0
2019-12-12,4.53,4.56,4.47,4.47,2227,4.53,4.56,4.47,4.47,2227,0.0,1.0
2019-12-13,4.4844,4.52,4.47,4.49,16301,4.4844,4.52,4.47,4.49,16301,0.0,1.0
2019-12-16,4.48,4.48,4.44,4.44,10057,4.48,4.48,4.44,4.44,10057,0.0,1.0
2019-12-17,4.485,4.5,4.4488,4.4488,47860,4.485,4.5,4.4488,4.4488,47860,0.0,1.0
2019-12-18,4.49,4.5,4.47,4.4725,12870,4.49,4.5,4.47,4.4725,12870,0.0,1.0
2019-12-19,4.4499,4.4964,4.43,4.4513,7674,4.4499,4.4964,4.43,4.4513,7674,0.0,1.0
2019-12-20,4.44,4.48,4.39,4.39,29623,4.44,4.48,4.39,4.39,29623,0.0,1.0
2019-12-23,4.4249,4.45,4.3901,4.43,2360,4.4249,4.45,4.3901,4.43,2360,0.0,1.0
2019-12-24,4.3501,4.41,4.33,4.38,275149,4.3501,4.41,4.33,4.38,275149,0.0,1.0
2019-12-26,4.33,4.35,4.24,4.35,12692,4.33,4.35,4.24,4.35,12692,0.0,1.0
2019-12-27,4.26,4.28,4.24,4.26,65308,4.26,4.28,4.24,4.26,65308,0.0,1.0
2019-12-30,4.28,4.29,4.22,4.26,14489,4.28,4.29,4.22,4.26,14489,0.0,1.0
2019-12-31,4.255,4.255,4.2,4.23,41792,4.255,4.255,4.2,4.23,41792,0.0,1.0
2020-01-02,4.1875,4.1901,4.1509,4.1901,500,4.1875,4.1901,4.1509,4.1901,500,0.0,1.0
2020-01-03,4.07,4.0901,4.05,4.09,4780,4.07,4.0901,4.05,4.09,4780,0.0,1.0
2020-01-06,3.985,4.01,3.9101,3.94,41406,3.985,4.01,3.9101,3.94,41406,0.0,1.0
2020-01-07,4.21,4.23,3.95,4.02,166138,4.21,4.23,3.95,4.02,166138,0.0,1.0
2020-01-08,4.2923,4.3703,4.2001,4.2299,46061,4.2923,4.3703,4.2001,4.2299,46061,0.0,1.0
2020-01-09,4.6,4.72,4.4505,4.72,11871,4.6,4.72,4.4505,4.72,11871,0.0,1.0
2020-01-10,4.4,4.66,4.3934,4.6,18039,4.4,4.66,4.3934,4.6,18039,0.0,1.0
2020-01-13,4.665,4.72,4.48,4.48,27092,4.665,4.72,4.48,4.48,27092,0.0,1.0
2020-01-14,4.415,4.536,4.39,4.51,9800,4.415,4.536,4.39,4.51,9800,0.0,1.0
2020-01-15,4.3161,4.45,4.06,4.41,21781,4.3161,4.45,4.06,4.41,21781,0.0,1.0
2020-01-16,4.325,4.3874,4.2505,4.33,3421,4.325,4.3874,4.2505,4.33,3421,0.0,1.0
2020-01-17,4.305,4.305,4.27,4.27,12006,4.305,4.305,4.27,4.27,12006,0.0,1.0
2020-01-21,4.12,4.25,4.11,4.25,7665,4.12,4.25,4.11,4.25,7665,0.0,1.0
2020-01-22,4.32,4.4421,4.19,4.19,779,4.32,4.4421,4.19,4.19,779,0.0,1.0
2020-01-23,4.31,4.315,4.3,4.3114,2278,4.31,4.315,4.3,4.3114,2278,0.0,1.0
2020-01-24,4.34,4.3677,4.2901,4.3189,2721,4.34,4.3677,4.2901,4.3189,2721,0.0,1.0
2020-01-27,4.44,4.44,4.23,4.23,12431,4.44,4.44,4.23,4.23,12431,0.0,1.0
2020-01-28,4.42,4.4622,4.2225,4.35,4468,4.42,4.4622,4.2225,4.35,4468,0.0,1.0
2020-01-29,4.41,4.57,4.28,4.4221,7826,4.41,4.57,4.28,4.4221,7826,0.0,1.0
2020-01-30,4.31,4.53,4.2501,4.53,5456,4.31,4.53,4.2501,4.53,5456,0.0,1.0
2020-01-31,4.295,4.51,4.2005,4.25,6159,4.295,4.51,4.2005,4.25,6159,0.0,1.0
2020-02-03,4.19,4.23,4.1115,4.23,826,4.19,4.23,4.1115,4.23,826,0.0,1.0
2020-02-04,4.325,4.3934,4.2461,4.3934,10879,4.325,4.3934,4.2461,4.3934,10879,0.0,1.0
2020-02-05,4.36,4.4,4.26,4.26,2516,4.36,4.4,4.26,4.26,2516,0.0,1.0
2020-02-06,4.31,4.39,4.29,4.3,25580,4.31,4.39,4.29,4.3,25580,0.0,1.0
2020-02-07,4.3564,4.422,4.29,4.29,1030,4.3564,4.422,4.29,4.29,1030,0.0,1.0
2020-02-10,4.33,4.37,4.3027,4.3027,3842,4.33,4.37,4.3027,4.3027,3842,0.0,1.0
2020-02-11,4.35,4.4199,4.3116,4.4,2534,4.35,4.4199,4.3116,4.4,2534,0.0,1.0
2020-02-12,4.35,4.42,4.31,4.31,1308,4.35,4.42,4.31,4.31,1308,0.0,1.0
2020-02-13,4.28,4.39,4.27,4.27,9881,4.28,4.39,4.27,4.27,9881,0.0,1.0
2020-02-14,4.23,4.43,4.23,4.24,4729,4.23,4.43,4.23,4.24,4729,0.0,1.0
2020-02-18,4.21,4.4,4.2,4.2,5123,4.21,4.4,4.2,4.2,5123,0.0,1.0
2020-02-19,4.2945,4.2945,4.2,4.2,11107,4.2945,4.2945,4.2,4.2,11107,0.0,1.0
2020-02-20,4.335,4.34,4.24,4.24,21089,4.335,4.34,4.24,4.24,21089,0.0,1.0
2020-02-21,4.155,4.23,4.12,4.2281,6404,4.155,4.23,4.12,4.2281,6404,0.0,1.0
2020-02-24,4.2801,4.2801,4.08,4.16,14936,4.2801,4.2801,4.08,4.16,14936,0.0,1.0
2020-02-25,4.4,4.4,4.22,4.22,36789,4.4,4.4,4.22,4.22,36789,0.0,1.0
2020-02-26,4.6674,4.816,4.52,4.6,34871,4.6674,4.816,4.52,4.6,34871,0.0,1.0
2020-02-27,4.443,4.8,4.4057,4.76,12060,4.443,4.8,4.4057,4.76,12060,0.0,1.0
2020-02-28,4.235,4.5099,4.22,4.3201,18748,4.235,4.5099,4.22,4.3201,18748,0.0,1.0
2020-03-02,4.19,4.24,3.98,3.98,29702,4.19,4.24,3.98,3.98,29702,0.0,1.0
2020-03-03,4.15,4.53,4.0335,4.26,9142,4.15,4.53,4.0335,4.26,9142,0.0,1.0
2020-03-04,3.94,4.3803,3.94,4.38,9956,3.94,4.3803,3.94,4.38,9956,0.0,1.0
2020-03-05,3.96,4.09,3.95,4.09,12373,3.96,4.09,3.95,4.09,12373,0.0,1.0
2020-03-06,3.73,3.93,3.58,3.67,48324,3.73,3.93,3.58,3.67,48324,0.0,1.0
2020-03-09,3.88,4.06,3.73,3.79,29743,3.88,4.06,3.73,3.79,29743,0.0,1.0
2020-03-10,3.955,4.0,3.9181,4.0,9817,3.955,4.0,3.9181,4.0,9817,0.0,1.0
2020-03-11,4.1563,4.2834,4.0,4.09,8822,4.1563,4.2834,4.0,4.09,8822,0.0,1.0
2020-03-12,4.21,4.3,4.0,4.3,17520,4.21,4.3,4.0,4.3,17520,0.0,1.0
2020-03-13,4.3494,4.39,4.01,4.01,18757,4.3494,4.39,4.01,4.01,18757,0.0,1.0
2020-03-16,4.36,4.665,4.34,4.63,42703,4.36,4.665,4.34,4.63,42703,0.0,1.0
2020-03-17,4.36,4.4225,4.19,4.36,22409,4.36,4.4225,4.19,4.36,22409,0.0,1.0
2020-03-18,4.3826,4.4899,4.3,4.32,20735,4.3826,4.4899,4.3,4.32,20735,0.0,1.0
2020-03-19,4.5,4.55,4.43,4.45,50117,4.5,4.55,4.43,4.45,50117,0.0,1.0
2020-03-20,4.39,4.5314,4.34,4.34,33637,4.39,4.5314,4.34,4.34,33637,0.0,1.0
2020-03-23,4.07,4.45,4.05,4.45,58762,4.07,4.45,4.05,4.45,58762,0.0,1.0
2020-03-24,3.6,3.86,3.57,3.84,34504,3.6,3.86,3.57,3.84,34504,0.0,1.0
2020-03-25,3.87,3.87,3.68,3.69,35702,3.87,3.87,3.68,3.69,35702,0.0,1.0
2020-03-26,3.7906,3.94,3.59,3.59,35954,3.7906,3.94,3.59,3.59,35954,0.0,1.0
2020-03-27,3.5,3.71,3.5,3.71,9406,3.5,3.71,3.5,3.71,9406,0.0,1.0
2020-03-30,3.845,3.88,3.6967,3.71,9680,3.845,3.88,3.6967,3.71,9680,0.0,1.0
2020-03-31,4.1,4.1,3.9,3.9,12513,4.1,4.1,3.9,3.9,12513,0.0,1.0
2020-04-01,4.0501,4.1,3.9521,4.045,8508,4.0501,4.1,3.9521,4.045,8508,0.0,1.0
2020-04-02,3.85,4.01,3.8201,4.01,9187,3.85,4.01,3.8201,4.01,9187,0.0,1.0
2020-04-03,3.7401,3.85,3.7401,3.82,3298,3.7401,3.85,3.7401,3.82,3298,0.0,1.0
2020-04-06,3.74,3.78,3.5001,3.54,32791,3.74,3.78,3.5001,3.54,32791,0.0,1.0
2020-04-07,3.6545,3.78,3.61,3.61,3483,3.6545,3.78,3.61,3.61,3483,0.0,1.0
2020-04-08,3.6546,3.75,3.5556,3.75,1267,3.6546,3.75,3.5556,3.75,1267,0.0,1.0
2020-04-09,3.4952,3.89,3.4151,3.58,72500,3.4952,3.89,3.4151,3.58,72500,0.0,1.0
2020-04-13,3.7358,3.78,3.23,3.66,66578,3.7358,3.78,3.23,3.66,66578,0.0,1.0
2020-04-14,3.5976,3.6,3.38,3.46,19986,3.5976,3.6,3.38,3.46,19986,0.0,1.0
2020-04-15,3.375,3.48,3.22,3.4,38801,3.375,3.48,3.22,3.4,38801,0.0,1.0
2020-04-16,3.4222,3.4222,3.24,3.24,4740,3.4222,3.4222,3.24,3.24,4740,0.0,1.0
2020-04-17,3.85,4.14,3.4501,3.57,157779,3.85,4.14,3.4501,3.57,157779,0.0,1.0
2020-04-20,3.645,3.7398,3.5903,3.7,22918,3.645,3.7398,3.5903,3.7,22918,0.0,1.0
2020-04-21,3.5688,3.77,3.5001,3.62,47194,3.5688,3.77,3.5001,3.62,47194,0.0,1.0
2020-04-22,3.5148,3.59,3.3721,3.3721,33930,3.5148,3.59,3.3721,3.3721,33930,0.0,1.0
2020-04-23,4.042,4.15,3.32,3.55,47659,4.042,4.15,3.32,3.55,47659,0.0,1.0
2020-04-24,4.5,4.55,3.4,3.5,74480,4.5,4.55,3.4,3.5,74480,0.0,1.0
2020-04-27,3.815,4.19,3.6683,4.19,19825,3.815,4.19,3.6683,4.19,19825,0.0,1.0
2020-04-28,3.79,3.8473,3.68,3.84,11546,3.79,3.8473,3.68,3.84,11546,0.0,1.0
2020-04-29,3.68,3.7943,3.6601,3.7192,12689,3.68,3.7943,3.6601,3.7192,12689,0.0,1.0
2020-04-30,3.744,3.745,3.51,3.689,64590,3.744,3.745,3.51,3.689,64590,0.0,1.0
2020-05-01,3.85,4.099,3.6504,3.66,8507,3.85,4.099,3.6504,3.66,8507,0.0,1.0
2020-05-04,3.7,3.76,3.5338,3.76,2405,3.7,3.76,3.5338,3.76,2405,0.0,1.0
2020-05-05,3.89,3.8973,3.56,3.56,6071,3.89,3.8973,3.56,3.56,6071,0.0,1.0
2020-05-06,4.5,4.5,3.6418,3.74,46567,4.5,4.5,3.6418,3.74,46567,0.0,1.0
2020-05-07,4.095,4.45,3.802,4.06,24292,4.095,4.45,3.802,4.06,24292,0.0,1.0
2020-05-08,3.975,4.155,3.8001,3.8855,10401,3.975,4.155,3.8001,3.8855,10401,0.0,1.0
2020-05-11,4.0375,4.11,3.9107,4.0001,3708,4.0375,4.11,3.9107,4.0001,3708,0.0,1.0
2020-05-12,4.0005,4.14,4.0005,4.075,2859,4.0005,4.14,4.0005,4.075,2859,0.0,1.0
2020-05-13,3.88,3.925,3.8501,3.91,1625,3.88,3.925,3.8501,3.91,1625,0.0,1.0
2020-05-14,3.89,4.04,3.81,4.04,12010,3.89,4.04,3.81,4.04,12010,0.0,1.0
2020-05-15,3.8921,3.99,3.85,3.85,3974,3.8921,3.99,3.85,3.85,3974,0.0,1.0
2020-05-18,3.9,3.9499,3.75,3.76,14102,3.9,3.9499,3.75,3.76,14102,0.0,1.0
2020-05-19,3.84,3.9584,3.83,3.9584,8479,3.84,3.9584,3.83,3.9584,8479,0.0,1.0
2020-05-20,3.8603,3.95,3.75,3.75,9352,3.8603,3.95,3.75,3.75,9352,0.0,1.0
2020-05-21,3.83,3.8973,3.7607,3.83,2308,3.83,3.8973,3.7607,3.83,2308,0.0,1.0
2020-05-22,3.7653,4.0,3.53,3.87,25158,3.7653,4.0,3.53,3.87,25158,0.0,1.0
2020-05-26,3.8622,3.95,3.8,3.89,2976,3.8622,3.95,3.8,3.89,2976,0.0,1.0
2020-05-27,3.62,3.89,3.52,3.89,13008,3.62,3.89,3.52,3.89,13008,0.0,1.0
2020-05-28,3.615,3.68,3.5601,3.6109,4443,3.615,3.68,3.5601,3.6109,4443,0.0,1.0
2020-05-29,3.6449,3.6499,3.62,3.63,876,3.6449,3.6499,3.62,3.63,876,0.0,1.0
2020-06-01,3.5,3.61,3.5,3.52,4854,3.5,3.61,3.5,3.52,4854,0.0,1.0
2020-06-02,3.4,3.48,3.4,3.44,3367,3.4,3.48,3.4,3.44,3367,0.0,1.0
2020-06-03,3.44,3.5,3.432,3.432,8490,3.44,3.5,3.432,3.432,8490,0.0,1.0
2020-06-04,3.51,3.5799,3.46,3.46,7757,3.51,3.5799,3.46,3.46,7757,0.0,1.0
2020-06-05,3.63,3.75,3.551,3.75,11431,3.63,3.75,3.551,3.75,11431,0.0,1.0
2020-06-08,3.6729,3.7399,3.6491,3.6491,3024,3.6729,3.7399,3.6491,3.6491,3024,0.0,1.0
2020-06-09,3.62,3.67,3.555,3.67,3783,3.62,3.67,3.555,3.67,3783,0.0,1.0
2020-06-10,3.565,3.6299,3.565,3.565,1778,3.565,3.6299,3.565,3.565,1778,0.0,1.0
2020-06-11,3.53,3.7188,3.53,3.64,3756,3.53,3.7188,3.53,3.64,3756,0.0,1.0
2020-06-12,3.6317,3.6499,3.56,3.58,2970,3.6317,3.6499,3.56,3.58,2970,0.0,1.0
2020-06-15,3.71,3.79,3.6,3.65,5921,3.71,3.79,3.6,3.65,5921,0.0,1.0
2020-06-16,3.71,3.76,3.57,3.76,1271,3.71,3.76,3.57,3.76,1271,0.0,1.0
2020-06-17,3.692,3.692,3.64,3.64,712,3.692,3.692,3.64,3.64,712,0.0,1.0
2020-06-18,3.655,3.7035,3.63,3.66,1557,3.655,3.7035,3.63,3.66,1557,0.0,1.0
2020-06-19,3.5923,3.6007,3.533,3.533,483,3.5923,3.6007,3.533,3.533,483,0.0,1.0
2020-06-22,3.4892,3.6299,3.42,3.44,4078,3.4892,3.6299,3.42,3.44,4078,0.0,1.0
2020-06-23,3.465,3.5752,3.43,3.49,3865,3.465,3.5752,3.43,3.49,3865,0.0,1.0
2020-06-24,3.4061,3.4201,3.34,3.4201,5627,3.4061,3.4201,3.34,3.4201,5627,0.0,1.0
2020-06-25,3.42,3.425,3.42,3.425,568,3.42,3.425,3.42,3.425,568,0.0,1.0
2020-06-26,3.4719,3.4899,3.36,3.36,2817,3.4719,3.4899,3.36,3.36,2817,0.0,1.0
2020-06-29,3.44,3.52,3.44,3.47,930,3.44,3.52,3.44,3.47,930,0.0,1.0
2020-06-30,3.42,3.53,3.22,3.49,13300,3.42,3.53,3.22,3.49,13300,0.0,1.0
2020-07-01,3.63,3.72,3.44,3.5,23600,3.63,3.72,3.44,3.5,23600,0.0,1.0
2020-07-02,3.38,3.49,3.33,3.4,8800,3.38,3.49,3.33,3.4,8800,0.0,1.0
2020-07-06,3.29,3.46,3.25,3.46,7200,3.29,3.46,3.25,3.46,7200,0.0,1.0
2020-07-07,3.18,3.29,3.18,3.21,9000,3.18,3.29,3.18,3.21,9000,0.0,1.0
2020-07-08,3.17,3.18,3.1,3.18,19700,3.17,3.18,3.1,3.18,19700,0.0,1.0
2020-07-09,3.02,3.13,2.95,3.13,89100,3.02,3.13,2.95,3.13,89100,0.0,1.0
2020-07-10,3.05,3.1,3.02,3.06,4700,3.05,3.1,3.02,3.06,4700,0.0,1.0
2020-07-13,3.1,3.1,3.04,3.05,3300,3.1,3.1,3.04,3.05,3300,0.0,1.0
2020-07-14,3.05,3.08,3.02,3.02,3300,3.05,3.08,3.02,3.02,3300,0.0,1.0
2020-07-15,3.07,3.16,3.02,3.16,2900,3.07,3.16,3.02,3.16,2900,0.0,1.0
2020-07-16,3.02,3.06,2.97,3.02,19900,3.02,3.06,2.97,3.02,19900,0.0,1.0
2020-07-17,3.02,3.02,2.91,2.91,3700,3.02,3.02,2.91,2.91,3700,0.0,1.0
2020-07-20,2.92,3.0,2.9,3.0,9344,2.92,3.0,2.9,3.0,9344,0.0,1.0
2020-07-21,2.81,2.88,2.77,2.86,14299,2.81,2.88,2.77,2.86,14299,0.0,1.0
2020-07-22,2.79,2.815,2.73,2.795,4567,2.79,2.815,2.73,2.795,4567,0.0,1.0
2020-07-23,2.702,2.77,2.64,2.77,32621,2.702,2.77,2.64,2.77,32621,0.0,1.0
2020-07-24,2.62,2.69,2.62,2.66,22952,2.62,2.69,2.62,2.66,22952,0.0,1.0
2020-07-27,2.58,2.65,2.52,2.65,40340,2.58,2.65,2.52,2.65,40340,0.0,1.0
2020-07-28,2.7,2.71,2.5419,2.64,24248,2.7,2.71,2.5419,2.64,24248,0.0,1.0
2020-07-29,2.74,2.8495,2.72,2.72,29371,2.74,2.8495,2.72,2.72,29371,0.0,1.0
2020-07-30,2.84,2.87,2.7701,2.87,32210,2.84,2.87,2.7701,2.87,32210,0.0,1.0
2020-07-31,2.525,2.84,2.41,2.8,46642,2.525,2.84,2.41,2.8,46642,0.0,1.0
2020-08-03,2.5106,2.5575,2.43,2.53,17599,2.5106,2.5575,2.43,2.53,17599,0.0,1.0
2020-08-04,2.505,2.55,2.43,2.48,13297,2.505,2.55,2.43,2.48,13297,0.0,1.0
2020-08-05,2.68,2.68,2.46,2.62,53353,2.68,2.68,2.46,2.62,53353,0.0,1.0
2020-08-06,2.55,2.6,2.4601,2.52,30981,2.55,2.6,2.4601,2.52,30981,0.0,1.0
2020-08-07,2.73,2.73,2.48,2.55,49530,2.73,2.73,2.48,2.55,49530,0.0,1.0
2020-08-10,2.48,2.64,2.305,2.64,82833,2.48,2.64,2.305,2.64,82833,0.0,1.0
2020-08-11,2.63,2.71,2.53,2.71,44859,2.63,2.71,2.53,2.71,44859,0.0,1.0
2020-08-12,2.65,2.65,2.55,2.58,57468,2.65,2.65,2.55,2.58,57468,0.0,1.0
2020-08-13,2.6439,2.6795,2.6001,2.65,15265,2.6439,2.6795,2.6001,2.65,15265,0.0,1.0
2020-08-14,2.66,2.75,2.55,2.6,19075,2.66,2.75,2.55,2.6,19075,0.0,1.0
2020-08-17,2.515,2.61,2.47,2.61,38207,2.515,2.61,2.47,2.61,38207,0.0,1.0
2020-08-18,2.48,2.5139,2.43,2.4601,21983,2.48,2.5139,2.43,2.4601,21983,0.0,1.0
2020-08-19,2.6,2.63,2.477,2.56,20258,2.6,2.63,2.477,2.56,20258,0.0,1.0
2020-08-20,2.61,2.7,2.56,2.63,15171,2.61,2.7,2.56,2.63,15171,0.0,1.0
2020-08-21,2.62,2.7,2.618,2.6998,10056,2.62,2.7,2.618,2.6998,10056,0.0,1.0
2020-08-24,2.65,2.6899,2.504,2.63,27679,2.65,2.6899,2.504,2.63,27679,0.0,1.0
2020-08-25,2.59,2.6652,2.59,2.65,4594,2.59,2.6652,2.59,2.65,4594,0.0,1.0
2020-08-26,2.55,2.69,2.51,2.69,27269,2.55,2.69,2.51,2.69,27269,0.0,1.0
2020-08-27,2.62,2.63,2.46,2.46,8562,2.62,2.63,2.46,2.46,8562,0.0,1.0
2020-08-28,2.5,2.535,2.47,2.47,6859,2.5,2.535,2.47,2.47,6859,0.0,1.0
2020-08-31,2.47,2.54,2.46,2.54,7786,2.47,2.54,2.46,2.54,7786,0.0,1.0
2020-09-01,2.59,2.6199,2.42,2.45,24565,2.59,2.6199,2.42,2.45,24565,0.0,1.0
2020-09-02,2.5799,2.62,2.53,2.62,29750,2.5799,2.62,2.53,2.62,29750,0.0,1.0
2020-09-03,2.6101,2.6364,2.56,2.56,6601,2.6101,2.6364,2.56,2.56,6601,0.0,1.0
2020-09-04,2.6307,2.6439,2.6,2.6,1309,2.6307,2.6439,2.6,2.6,1309,0.0,1.0
2020-09-08,2.66,2.66,2.52,2.63,1443,2.66,2.66,2.52,2.63,1443,0.0,1.0
2020-09-09,2.55,2.587,2.53,2.56,3464,2.55,2.587,2.53,2.56,3464,0.0,1.0
2020-09-10,2.56,2.56,2.51,2.52,3478,2.56,2.56,2.51,2.52,3478,0.0,1.0
2020-09-11,2.52,2.57,2.51,2.51,8722,2.52,2.57,2.51,2.51,8722,0.0,1.0
2020-09-14,2.47,2.5048,2.47,2.48,2899,2.47,2.5048,2.47,2.48,2899,0.0,1.0
2020-09-15,2.51,2.52,2.47,2.47,3797,2.51,2.52,2.47,2.47,3797,0.0,1.0
2020-09-16,2.4809,2.49,2.44,2.44,6958,2.4809,2.49,2.44,2.44,6958,0.0,1.0
2020-09-17,2.5191,2.545,2.51,2.53,9832,2.5191,2.545,2.51,2.53,9832,0.0,1.0
2020-09-18,2.49,2.5201,2.48,2.5201,30693,2.49,2.5201,2.48,2.5201,30693,0.0,1.0
2020-09-21,2.63,2.7,2.605,2.67,40914,2.63,2.7,2.605,2.67,40914,0.0,1.0
2020-09-22,2.65,2.66,2.61,2.63,9481,2.65,2.66,2.61,2.63,9481,0.0,1.0
2020-09-23,2.77,2.78,2.69,2.7,45965,2.77,2.78,2.69,2.7,45965,0.0,1.0
2020-09-24,2.71,2.95,2.6901,2.81,46284,2.71,2.95,2.6901,2.81,46284,0.0,1.0
2020-09-25,2.73,2.81,2.71,2.81,8270,2.73,2.81,2.71,2.81,8270,0.0,1.0
2020-09-28,2.69,2.711,2.67,2.69,26093,2.69,2.711,2.67,2.69,26093,0.0,1.0
2020-09-29,2.65,2.6674,2.62,2.65,32034,2.65,2.6674,2.62,2.65,32034,0.0,1.0
2020-09-30,2.655,2.68,2.62,2.63,8118,2.655,2.68,2.62,2.63,8118,0.0,1.0
2020-10-01,2.6,2.64,2.58,2.619,6152,2.6,2.64,2.58,2.619,6152,0.0,1.0
2020-10-02,2.6138,2.615,2.6,2.6,1106,2.6138,2.615,2.6,2.6,1106,0.0,1.0
2020-10-05,2.57,2.62,2.5601,2.62,6161,2.57,2.62,2.5601,2.62,6161,0.0,1.0
2020-10-06,2.65,2.65,2.51,2.51,4587,2.65,2.65,2.51,2.51,4587,0.0,1.0
2020-10-07,2.68,2.6852,2.62,2.62,5720,2.68,2.6852,2.62,2.62,5720,0.0,1.0
2020-10-08,2.66,2.66,2.62,2.62,10670,2.66,2.66,2.62,2.62,10670,0.0,1.0
2020-10-09,2.5496,2.59,2.52,2.55,17879,2.5496,2.59,2.52,2.55,17879,0.0,1.0
2020-10-12,2.57,2.57,2.55,2.55,845,2.57,2.57,2.55,2.55,845,0.0,1.0
2020-10-13,2.6507,2.7,2.6,2.62,18671,2.6507,2.7,2.6,2.62,18671,0.0,1.0
2020-10-14,2.61,2.6199,2.585,2.6,3546,2.61,2.6199,2.585,2.6,3546,0.0,1.0
2020-10-15,2.57,2.64,2.57,2.62,1932,2.57,2.64,2.57,2.62,1932,0.0,1.0
2020-10-16,2.6037,2.64,2.54,2.6,24843,2.6037,2.64,2.54,2.6,24843,0.0,1.0
2020-10-19,2.6312,2.6312,2.54,2.54,1421,2.6312,2.6312,2.54,2.54,1421,0.0,1.0
2020-10-20,2.599,2.63,2.58,2.63,3002,2.599,2.63,2.58,2.63,3002,0.0,1.0
2020-10-21,2.5602,2.5602,2.56,2.56,1629,2.5602,2.5602,2.56,2.56,1629,0.0,1.0
2020-10-22,2.6147,2.625,2.6147,2.625,331,2.6147,2.625,2.6147,2.625,331,0.0,1.0
2020-10-23,2.6249,2.6431,2.61,2.61,3761,2.6249,2.6431,2.61,2.61,3761,0.0,1.0
2020-10-26,2.62,2.64,2.61,2.61,3856,2.62,2.64,2.61,2.61,3856,0.0,1.0
2020-10-27,2.61,2.61,2.6,2.6,223,2.61,2.61,2.6,2.6,223,0.0,1.0
2020-10-28,2.7,2.7245,2.6884,2.7134,7322,2.7,2.7245,2.6884,2.7134,7322,0.0,1.0
2020-10-29,2.73,2.73,2.69,2.7,6974,2.73,2.73,2.69,2.7,6974,0.0,1.0
2020-10-30,2.7,2.74,2.6702,2.68,7040,2.7,2.74,2.6702,2.68,7040,0.0,1.0
2020-11-02,2.66,2.66,2.64,2.647,1858,2.66,2.66,2.64,2.647,1858,0.0,1.0
2020-11-03,2.615,2.615,2.61,2.61,228,2.615,2.615,2.61,2.61,228,0.0,1.0
2020-11-04,2.6199,2.6415,2.6199,2.641,2461,2.6199,2.6415,2.6199,2.641,2461,0.0,1.0
2020-11-05,2.5,2.55,2.49,2.55,5757,2.5,2.55,2.49,2.55,5757,0.0,1.0
2020-11-06,2.5,2.5,2.471,2.5,3305,2.5,2.5,2.471,2.5,3305,0.0,1.0
2020-11-09,2.7322,2.77,2.63,2.63,31942,2.7322,2.77,2.63,2.63,31942,0.0,1.0
2020-11-10,2.7119,2.72,2.68,2.72,3542,2.7119,2.72,2.68,2.72,3542,0.0,1.0
2020-11-11,2.7396,2.76,2.7302,2.76,8500,2.7396,2.76,2.7302,2.76,8500,0.0,1.0
2020-11-12,2.705,2.705,2.68,2.692,2746,2.705,2.705,2.68,2.692,2746,0.0,1.0
2020-11-13,2.675,2.675,2.675,2.675,14,2.675,2.675,2.675,2.675,14,0.0,1.0
2020-11-16,2.675,2.675,2.66,2.66,6339,2.675,2.675,2.66,2.66,6339,0.0,1.0
2020-11-17,2.685,2.69,2.66,2.67,890,2.685,2.69,2.66,2.67,890,0.0,1.0
2020-11-18,2.7202,2.7253,2.68,2.72,7542,2.7202,2.7253,2.68,2.72,7542,0.0,1.0
2020-11-19,2.74,2.755,2.74,2.75,2060,2.74,2.755,2.74,2.75,2060,0.0,1.0
2020-11-20,2.7139,2.72,2.7,2.705,14196,2.7139,2.72,2.7,2.705,14196,0.0,1.0
2020-11-23,2.8192,2.835,2.72,2.72,22766,2.8192,2.835,2.72,2.72,22766,0.0,1.0
2020-11-24,2.915,2.93,2.9,2.92,19669,2.915,2.93,2.9,2.92,19669,0.0,1.0
2020-11-25,2.905,2.905,2.86,2.86,2528,2.905,2.905,2.86,2.86,2528,0.0,1.0
2020-11-27,2.95,3.0,2.86,2.9,12925,2.95,3.0,2.86,2.9,12925,0.0,1.0
2020-11-30,3.0,3.05,2.96,2.97,9574,3.0,3.05,2.96,2.97,9574,0.0,1.0
2020-12-01,2.87,2.93,2.86,2.93,24990,2.87,2.93,2.86,2.93,24990,0.0,1.0
2020-12-02,2.816,2.851,2.815,2.851,2078,2.816,2.851,2.815,2.851,2078,0.0,1.0
2020-12-03,2.7731,2.81,2.77,2.81,3925,2.7731,2.81,2.77,2.81,3925,0.0,1.0
2020-12-04,2.795,2.8099,2.7588,2.78,6539,2.795,2.8099,2.7588,2.78,6539,0.0,1.0
2020-12-07,2.7,2.79,2.681,2.77,12723,2.7,2.79,2.681,2.77,12723,0.0,1.0
2020-12-08,2.755,2.96,2.67,2.67,13061,2.755,2.96,2.67,2.67,13061,0.0,1.0
2020-12-09,2.7855,2.8198,2.78,2.79,4579,2.7855,2.8198,2.78,2.79,4579,0.0,1.0
2020-12-10,2.7896,2.8,2.73,2.75,23213,2.7896,2.8,2.73,2.75,23213,0.0,1.0
2020-12-11,2.785,2.785,2.76,2.761,18803,2.785,2.785,2.76,2.761,18803,0.0,1.0
2020-12-14,2.805,2.83,2.78,2.82,6701,2.805,2.83,2.78,2.82,6701,0.0,1.0
2020-12-15,2.715,2.79,2.715,2.79,7629,2.715,2.79,2.715,2.79,7629,0.0,1.0
2020-12-16,2.6809,2.72,2.68,2.72,2260,2.6809,2.72,2.68,2.72,2260,0.0,1.0
2020-12-17,2.61,2.62,2.573,2.58,29295,2.61,2.62,2.573,2.58,29295,0.0,1.0
2020-12-18,2.6182,2.62,2.6,2.61,22363,2.6182,2.62,2.6,2.61,22363,0.0,1.0
2020-12-21,2.63,2.66,2.61,2.66,7941,2.63,2.66,2.61,2.66,7941,0.0,1.0
2020-12-22,2.7,2.7,2.67,2.67,3330,2.7,2.7,2.67,2.67,3330,0.0,1.0
2020-12-23,2.685,2.7,2.64,2.7,5386,2.685,2.7,2.64,2.7,5386,0.0,1.0
2020-12-24,2.655,2.66,2.631,2.631,1368,2.655,2.66,2.631,2.631,1368,0.0,1.0
2020-12-28,2.6599,2.6599,2.581,2.61,12267,2.6599,2.6599,2.581,2.61,12267,0.0,1.0
2020-12-29,2.6307,2.65,2.6072,2.65,2002,2.6307,2.65,2.6072,2.65,2002,0.0,1.0
2020-12-30,2.5573,2.6,2.49,2.6,9979,2.5573,2.6,2.49,2.6,9979,0.0,1.0
2020-12-31,2.675,2.675,2.52,2.52,12308,2.675,2.675,2.52,2.52,12308,0.0,1.0
2021-01-04,2.51,2.57,2.45,2.57,11571,2.51,2.57,2.45,2.57,11571,0.0,1.0
2021-01-05,2.472,2.483,2.46,2.47,14045,2.472,2.483,2.46,2.47,14045,0.0,1.0
2021-01-06,2.545,2.6186,2.5375,2.57,10203,2.545,2.6186,2.5375,2.57,10203,0.0,1.0
2021-01-07,2.56,2.58,2.53,2.56,7647,2.56,2.58,2.53,2.56,7647,0.0,1.0
2021-01-08,2.745,2.7754,2.6851,2.6851,34718,2.745,2.7754,2.6851,2.6851,34718,0.0,1.0
2021-01-11,2.725,2.7888,2.71,2.75,6344,2.725,2.7888,2.71,2.75,6344,0.0,1.0
2021-01-12,2.7,2.75,2.7,2.72,4249,2.7,2.75,2.7,2.72,4249,0.0,1.0
2021-01-13,2.7299,2.73,2.701,2.701,3579,2.7299,2.73,2.701,2.701,3579,0.0,1.0
2021-01-14,2.735,2.7499,2.71,2.7499,1541,2.735,2.7499,2.71,2.7499,1541,0.0,1.0
2021-01-15,2.79,2.79,2.75,2.75,17332,2.79,2.79,2.75,2.75,17332,0.0,1.0
2021-01-19,2.75,2.7969,2.75,2.77,3895,2.75,2.7969,2.75,2.77,3895,0.0,1.0
2021-01-20,2.685,2.701,2.68,2.701,7426,2.685,2.701,2.68,2.701,7426,0.0,1.0
2021-01-21,2.685,2.7,2.68,2.69,3500,2.685,2.7,2.68,2.69,3500,0.0,1.0
2021-01-22,2.7306,2.75,2.72,2.75,6899,2.7306,2.75,2.72,2.75,6899,0.0,1.0
2021-01-25,2.7348,2.76,2.71,2.71,16537,2.7348,2.76,2.71,2.71,16537,0.0,1.0
2021-01-26,2.7397,2.745,2.7397,2.745,171,2.7397,2.745,2.7397,2.745,171,0.0,1.0
2021-01-27,2.77,2.82,2.74,2.81,3353,2.77,2.82,2.74,2.81,3353,0.0,1.0
2021-01-28,2.765,2.765,2.73,2.73,524,2.765,2.765,2.73,2.73,524,0.0,1.0
2021-01-29,2.755,2.755,2.68,2.68,11908,2.755,2.755,2.68,2.68,11908,0.0,1.0
2021-02-01,2.7196,2.74,2.7,2.73,8556,2.7196,2.74,2.7,2.73,8556,0.0,1.0
2021-02-02,2.8,2.81,2.78,2.78,3818,2.8,2.81,2.78,2.78,3818,0.0,1.0
2021-02-03,2.805,2.805,2.8,2.8,327,2.805,2.805,2.8,2.8,327,0.0,1.0
2021-02-04,2.905,2.935,2.9,2.935,11082,2.905,2.935,2.9,2.935,11082,0.0,1.0
2021-02-05,2.86,2.88,2.845,2.88,2286,2.86,2.88,2.845,2.88,2286,0.0,1.0
2021-02-08,2.7951,2.805,2.78,2.805,7662,2.7951,2.805,2.78,2.805,7662,0.0,1.0
2021-02-09,2.7864,2.7997,2.76,2.76,17401,2.7864,2.7997,2.76,2.76,17401,0.0,1.0
2021-02-10,2.7707,2.7797,2.7619,2.7619,1647,2.7707,2.7797,2.7619,2.7619,1647,0.0,1.0
2021-02-11,2.82,2.8261,2.771,2.774,1863,2.82,2.8261,2.771,2.774,1863,0.0,1.0
2021-02-12,2.835,2.84,2.8011,2.8011,10639,2.835,2.84,2.8011,2.8011,10639,0.0,1.0
2021-02-16,2.9095,2.925,2.85,2.9,6618,2.9095,2.925,2.85,2.9,6618,0.0,1.0
2021-02-17,2.975,2.98,2.955,2.96,30082,2.975,2.98,2.955,2.96,30082,0.0,1.0
2021-02-18,2.97,2.98,2.9601,2.9601,5779,2.97,2.98,2.9601,2.9601,5779,0.0,1.0
2021-02-19,2.955,2.96,2.94,2.945,3607,2.955,2.96,2.94,2.945,3607,0.0,1.0
2021-02-22,2.8749,2.875,2.87,2.87,1923,2.8749,2.875,2.87,2.87,1923,0.0,1.0
2021-02-23,2.8805,2.91,2.88,2.91,2791,2.8805,2.91,2.88,2.91,2791,0.0,1.0
2021-02-24,2.8939,2.95,2.8939,2.9499,2546,2.8939,2.95,2.8939,2.9499,2546,0.0,1.0
2021-02-25,2.9749,2.99,2.93,2.93,20278,2.9749,2.99,2.93,2.93,20278,0.0,1.0
2021-02-26,3.09,3.13,3.0,3.0,39713,3.09,3.13,3.0,3.0,39713,0.0,1.0
2021-03-01,3.12,3.13,3.0699,3.08,21124,3.12,3.13,3.0699,3.08,21124,0.0,1.0
2021-03-02,3.09,3.13,3.075,3.12,7249,3.09,3.13,3.075,3.12,7249,0.0,1.0
2021-03-03,3.155,3.19,3.136,3.14,5908,3.155,3.19,3.136,3.14,5908,0.0,1.0
2021-03-04,3.22,3.24,3.14,3.15,28203,3.22,3.24,3.14,3.15,28203,0.0,1.0
2021-03-05,3.21,3.24,3.2,3.2,18339,3.21,3.24,3.2,3.2,18339,0.0,1.0
2021-03-08,3.2822,3.29,3.246,3.25,22132,3.2822,3.29,3.246,3.25,22132,0.0,1.0
2021-03-09,3.1577,3.1699,3.1301,3.15,14915,3.1577,3.1699,3.1301,3.15,14915,0.0,1.0
2021-03-10,3.125,3.16,3.12,3.15,6311,3.125,3.16,3.12,3.15,6311,0.0,1.0
2021-03-11,3.13,3.1499,3.12,3.12,2005,3.13,3.1499,3.12,3.12,2005,0.0,1.0
2021-03-12,3.13,3.22,3.1206,3.2199,4656,3.13,3.22,3.1206,3.2199,4656,0.0,1.0
2021-03-15,3.1053,3.1202,3.09,3.1,11640,3.1053,3.1202,3.09,3.1,11640,0.0,1.0
2021-03-16,3.155,3.155,3.07,3.15,805,3.155,3.155,3.07,3.15,805,0.0,1.0
2021-03-17,3.09,3.27,3.0001,3.27,1112,3.09,3.27,3.0001,3.27,1112,0.0,1.0
2021-03-18,3.08,3.1499,3.08,3.145,1472,3.08,3.1499,3.08,3.145,1472,0.0,1.0
2021-03-19,3.0691,3.12,2.99,3.0,24449,3.0691,3.12,2.99,3.0,24449,0.0,1.0
2021-03-22,3.065,3.13,3.05,3.06,6438,3.065,3.13,3.05,3.06,6438,0.0,1.0
2021-03-23,3.1195,3.12,3.1118,3.1118,813,3.1195,3.12,3.1118,3.1118,813,0.0,1.0
2021-03-24,3.085,3.09,3.08,3.09,1230,3.085,3.09,3.08,3.09,1230,0.0,1.0
2021-03-25,3.125,3.1298,3.06,3.06,14019,3.125,3.1298,3.06,3.06,14019,0.0,1.0
2021-03-26,3.105,3.11,3.09,3.11,966,3.105,3.11,3.09,3.11,966,0.0,1.0
2021-03-29,3.18,3.21,3.16,3.17,28245,3.18,3.21,3.16,3.17,28245,0.0,1.0
2021-03-30,3.285,3.2897,3.27,3.28,6897,3.285,3.2897,3.27,3.28,6897,0.0,1.0
2021-03-31,3.1733,3.27,3.1654,3.27,2919,3.1733,3.27,3.1654,3.27,2919,0.0,1.0
2021-04-01,3.1128,3.135,3.11,3.12,4621,3.1128,3.135,3.11,3.12,4621,0.0,1.0
2021-04-05,3.114,3.13,3.105,3.105,4078,3.114,3.13,3.105,3.105,4078,0.0,1.0
2021-04-06,3.0595,3.07,3.0501,3.07,1788,3.0595,3.07,3.0501,3.07,1788,0.0,1.0
2021-04-07,3.085,3.085,3.06,3.06,6787,3.085,3.085,3.06,3.06,6787,0.0,1.0
2021-04-08,3.015,3.03,3.0,3.03,17972,3.015,3.03,3.0,3.03,17972,0.0,1.0
2021-04-09,3.065,3.09,3.05,3.0889,3408,3.065,3.09,3.05,3.0889,3408,0.0,1.0
2021-04-12,3.105,3.11,3.095,3.1,1604,3.105,3.11,3.095,3.1,1604,0.0,1.0
2021-04-13,3.055,3.06,3.055,3.06,510,3.055,3.06,3.055,3.06,510,0.0,1.0
2021-04-14,3.085,3.085,3.08,3.08,955,3.085,3.085,3.08,3.08,955,0.0,1.0
2021-04-15,2.9777,3.01,2.96,3.01,5320,2.9777,3.01,2.96,3.01,5320,0.0,1.0
2021-04-16,2.935,2.935,2.9292,2.93,1185,2.935,2.935,2.9292,2.93,1185,0.0,1.0
2021-04-19,2.955,2.955,2.955,2.955,618,2.955,2.955,2.955,2.955,618,0.0,1.0
2021-04-20,2.93,2.94,2.9292,2.94,10603,2.93,2.94,2.9292,2.94,10603,0.0,1.0
2021-04-21,2.865,2.8801,2.865,2.87,3543,2.865,2.8801,2.865,2.87,3543,0.0,1.0
2021-04-22,2.9052,2.93,2.8934,2.9,5065,2.9052,2.93,2.8934,2.9,5065,0.0,1.0
2021-04-23,2.935,2.95,2.93,2.95,4339,2.935,2.95,2.93,2.95,4339,0.0,1.0
2021-04-26,2.92,2.944,2.915,2.94,12961,2.92,2.944,2.915,2.94,12961,0.0,1.0
2021-04-27,2.935,2.935,2.92,2.92,1960,2.935,2.935,2.92,2.92,1960,0.0,1.0
2021-04-28,2.915,2.95,2.915,2.95,2318,2.915,2.95,2.915,2.95,2318,0.0,1.0
2021-04-29,2.9467,2.97,2.9467,2.97,14492,2.9467,2.97,2.9467,2.97,14492,0.0,1.0
2021-04-30,2.9749,2.98,2.97,2.97,856,2.9749,2.98,2.97,2.97,856,0.0,1.0
2021-05-03,2.885,2.9,2.88,2.9,958,2.885,2.9,2.88,2.9,958,0.0,1.0
2021-05-04,2.935,2.935,2.93,2.93,354,2.935,2.935,2.93,2.93,354,0.0,1.0
2021-05-05,2.9149,2.9149,2.9149,2.9149,18,2.9149,2.9149,2.9149,2.9149,18,0.0,1.0
2021-05-06,2.8138,2.87,2.81,2.87,23240,2.8138,2.87,2.81,2.87,23240,0.0,1.0
2021-05-07,2.745,2.76,2.73,2.73,6986,2.745,2.76,2.73,2.73,6986,0.0,1.0
2021-05-10,2.73,2.74,2.7,2.7,32632,2.73,2.74,2.7,2.7,32632,0.0,1.0
2021-05-11,2.735,2.79,2.7301,2.79,27691,2.735,2.79,2.7301,2.79,27691,0.0,1.0
2021-05-12,2.795,2.795,2.78,2.78,4437,2.795,2.795,2.78,2.78,4437,0.0,1.0
2021-05-13,2.7707,2.82,2.77,2.82,1050,2.7707,2.82,2.77,2.82,1050,0.0,1.0
2021-05-14,2.715,2.721,2.71,2.721,4625,2.715,2.721,2.71,2.721,4625,0.0,1.0
2021-05-17,2.6351,2.68,2.63,2.68,4982,2.6351,2.68,2.63,2.68,4982,0.0,1.0
2021-05-18,2.63,2.6439,2.625,2.64,2577,2.63,2.6439,2.625,2.64,2577,0.0,1.0
2021-05-19,2.625,2.63,2.561,2.63,4214,2.625,2.63,2.561,2.63,4214,0.0,1.0
2021-05-20,2.6038,2.62,2.59,2.62,681,2.6038,2.62,2.59,2.62,681,0.0,1.0
2021-05-21,2.595,2.61,2.58,2.58,1146,2.595,2.61,2.58,2.58,1146,0.0,1.0
2021-05-24,2.5844,2.59,2.57,2.58,12257,2.5844,2.59,2.57,2.58,12257,0.0,1.0
2021-05-25,2.5285,2.58,2.5285,2.58,4161,2.5285,2.58,2.5285,2.58,4161,0.0,1.0
2021-05-26,2.53,2.55,2.51,2.51,9120,2.53,2.55,2.51,2.51,9120,0.0,1.0
2021-05-27,2.535,2.57,2.53,2.57,8452,2.535,2.57,2.53,2.57,8452,0.0,1.0
2021-05-28,2.53,2.56,2.5,2.56,7702,2.53,2.56,2.5,2.56,7702,0.0,1.0
2021-06-01,2.525,2.53,2.49,2.5,40403,2.525,2.53,2.49,2.5,40403,0.0,1.0
2021-06-02,2.5,2.52,2.5,2.505,18424,2.5,2.52,2.5,2.505,18424,0.0,1.0
2021-06-03,2.595,2.61,2.59,2.61,11279,2.595,2.61,2.59,2.61,11279,0.0,1.0
2021-06-04,2.5405,2.57,2.54,2.57,2959,2.5405,2.57,2.54,2.57,2959,0.0,1.0
2021-06-07,2.525,2.56,2.525,2.56,1310,2.525,2.56,2.525,2.56,1310,0.0,1.0
2021-06-08,2.538,2.55,2.538,2.5395,3887,2.538,2.55,2.538,2.5395,3887,0.0,1.0
2021-06-09,2.5486,2.55,2.54,2.54,6831,2.5486,2.55,2.54,2.54,6831,0.0,1.0
2021-06-10,2.525,2.55,2.525,2.54,4534,2.525,2.55,2.525,2.54,4534,0.0,1.0
2021-06-11,2.585,2.585,2.56,2.565,2163,2.585,2.585,2.56,2.565,2163,0.0,1.0
2021-06-14,2.615,2.65,2.61,2.65,8383,2.615,2.65,2.61,2.65,8383,0.0,1.0
2021-06-15,2.635,2.64,2.6286,2.6291,1901,2.635,2.64,2.6286,2.6291,1901,0.0,1.0
2021-06-16,2.71,2.71,2.62,2.62,5360,2.71,2.71,2.62,2.62,5360,0.0,1.0
2021-06-17,2.8632,2.87,2.836,2.85,14326,2.8632,2.87,2.836,2.85,14326,0.0,1.0
2021-06-18,2.87,2.87,2.85,2.85,4482,2.87,2.87,2.85,2.85,4482,0.0,1.0
2021-06-21,2.83,2.845,2.83,2.845,4930,2.83,2.845,2.83,2.845,4930,0.0,1.0
2021-06-22,2.8517,2.8517,2.84,2.84,586,2.8517,2.8517,2.84,2.84,586,0.0,1.0
2021-06-23,2.855,2.855,2.8,2.8018,5255,2.855,2.855,2.8,2.8018,5255,0.0,1.0
2021-06-24,2.855,2.855,2.835,2.85,1013,2.855,2.855,2.835,2.85,1013,0.0,1.0
2021-06-25,2.845,2.845,2.82,2.82,6500,2.845,2.845,2.82,2.82,6500,0.0,1.0
2021-06-28,2.845,2.845,2.8411,2.8411,146,2.845,2.845,2.8411,2.8411,146,0.0,1.0
2021-06-29,2.8919,2.91,2.89,2.91,1368,2.8919,2.91,2.89,2.91,1368,0.0,1.0
2021-06-30,2.865,2.89,2.865,2.89,1061,2.865,2.89,2.865,2.89,1061,0.0,1.0
2021-07-01,2.8409,2.861,2.84,2.84,2760,2.8409,2.861,2.84,2.84,2760,0.0,1.0
2021-07-02,2.8105,2.8222,2.81,2.82,1192,2.8105,2.8222,2.81,2.82,1192,0.0,1.0
2021-07-06,2.785,2.785,2.73,2.73,7679,2.785,2.785,2.73,2.73,7679,0.0,1.0
2021-07-07,2.7643,2.7643,2.7643,2.7643,35,2.7643,2.7643,2.7643,2.7643,35,0.0,1.0
2021-07-08,2.765,2.79,2.765,2.78,3487,2.765,2.79,2.765,2.78,3487,0.0,1.0
2021-07-09,2.745,2.745,2.74,2.74,180,2.745,2.745,2.74,2.74,180,0.0,1.0
2021-07-12,2.7549,2.7549,2.75,2.75,421,2.7549,2.7549,2.75,2.75,421,0.0,1.0
2021-07-13,2.745,2.745,2.7337,2.74,1601,2.745,2.745,2.7337,2.74,1601,0.0,1.0
2021-07-14,2.685,2.7,2.68,2.68,5886,2.685,2.7,2.68,2.68,5886,0.0,1.0
2021-07-15,2.675,2.69,2.675,2.69,3511,2.675,2.69,2.675,2.69,3511,0.0,1.0
2021-07-16,2.735,2.735,2.6884,2.6895,1328,2.735,2.735,2.6884,2.6895,1328,0.0,1.0
2021-07-19,2.735,2.74,2.73,2.7399,2959,2.735,2.74,2.73,2.7399,2959,0.0,1.0
2021-07-20,2.7446,2.75,2.73,2.73,665,2.7446,2.75,2.73,2.73,665,0.0,1.0
2021-07-21,2.7565,2.76,2.7565,2.76,136,2.7565,2.76,2.7565,2.76,136,0.0,1.0
2021-07-22,2.745,2.78,2.745,2.78,1296,2.745,2.78,2.745,2.78,1296,0.0,1.0
2021-07-23,2.765,2.77,2.74,2.74,1032,2.765,2.77,2.74,2.74,1032,0.0,1.0
2021-07-26,2.7831,2.7831,2.77,2.7714,511,2.7831,2.7831,2.77,2.7714,511,0.0,1.0
2021-07-27,2.775,2.78,2.77,2.78,778,2.775,2.78,2.77,2.78,778,0.0,1.0
2021-07-28,2.7449,2.79,2.7449,2.77,836,2.7449,2.79,2.7449,2.77,836,0.0,1.0
2021-07-29,2.6788,2.6899,2.6699,2.6899,5418,2.6788,2.6899,2.6699,2.6899,5418,0.0,1.0
2021-07-30,2.7227,2.73,2.69,2.6901,10391,2.7227,2.73,2.69,2.6901,10391,0.0,1.0
2021-08-02,2.73,2.73,2.72,2.7225,1602,2.73,2.73,2.72,2.7225,1602,0.0,1.0
2021-08-03,2.735,2.7399,2.73,2.7399,1400,2.735,2.7399,2.73,2.7399,1400,0.0,1.0
2021-08-04,2.735,2.745,2.67,2.67,1841,2.735,2.745,2.67,2.67,1841,0.0,1.0
2021-08-05,2.7582,2.7582,2.75,2.7515,3120,2.7582,2.7582,2.75,2.7515,3120,0.0,1.0
2021-08-06,2.8989,2.9,2.885,2.8883,7049,2.8989,2.9,2.885,2.8883,7049,0.0,1.0
2021-08-09,2.985,3.0,2.9495,2.95,27635,2.985,3.0,2.9495,2.95,27635,0.0,1.0
2021-08-10,2.9913,3.02,2.99,2.9999,8586,2.9913,3.02,2.99,2.9999,8586,0.0,1.0
2021-08-11,2.9105,2.95,2.91,2.931,15773,2.9105,2.95,2.91,2.931,15773,0.0,1.0
2021-08-12,2.915,2.93,2.91,2.93,516,2.915,2.93,2.91,2.93,516,0.0,1.0
2021-08-13,2.8354,2.89,2.8354,2.89,931,2.8354,2.89,2.8354,2.89,931,0.0,1.0
2021-08-16,2.814,2.82,2.81,2.82,888,2.814,2.82,2.81,2.82,888,0.0,1.0
2021-08-17,2.825,2.83,2.82,2.82,933,2.825,2.83,2.82,2.82,933,0.0,1.0
2021-08-18,2.815,2.84,2.8,2.8,4803,2.815,2.84,2.8,2.8,4803,0.0,1.0
2021-08-19,2.835,2.84,2.8201,2.8201,8129,2.835,2.84,2.8201,2.8201,8129,0.0,1.0
2021-08-20,2.825,2.825,2.825,2.825,2,2.825,2.825,2.825,2.825,2,0.0,1.0
2021-08-23,2.76,2.77,2.75,2.75,9959,2.76,2.77,2.75,2.75,9959,0.0,1.0
2021-08-24,2.755,2.755,2.74,2.75,2004,2.755,2.755,2.74,2.75,2004,0.0,1.0
2021-08-25,2.79,2.83,2.77,2.77,13006,2.79,2.83,2.77,2.77,13006,0.0,1.0
2021-08-26,2.795,2.8,2.79,2.8,9397,2.795,2.8,2.79,2.8,9397,0.0,1.0
2021-08-27,2.715,2.7615,2.7106,2.7615,15005,2.715,2.7615,2.7106,2.7615,15005,0.0,1.0
2021-08-30,2.735,2.75,2.735,2.74,9687,2.735,2.75,2.735,2.74,9687,0.0,1.0
2021-08-31,2.725,2.75,2.725,2.74,7723,2.725,2.75,2.725,2.74,7723,0.0,1.0
2021-09-01,2.725,2.74,2.721,2.721,1729,2.725,2.74,2.721,2.721,1729,0.0,1.0
2021-09-02,2.74,2.74,2.74,2.74,56,2.74,2.74,2.74,2.74,56,0.0,1.0
2021-09-03,2.685,2.71,2.685,2.6999,10960,2.685,2.71,2.685,2.6999,10960,0.0,1.0
2021-09-07,2.7893,2.7893,2.771,2.78,2862,2.7893,2.7893,2.771,2.78,2862,0.0,1.0
2021-09-08,2.8039,2.8039,2.79,2.7927,2543,2.8039,2.8039,2.79,2.7927,2543,0.0,1.0
2021-09-09,2.785,2.7901,2.785,2.7901,452,2.785,2.7901,2.785,2.7901,452,0.0,1.0
2021-09-10,2.8062,2.8062,2.781,2.781,1164,2.8062,2.8062,2.781,2.781,1164,0.0,1.0
2021-09-13,2.7949,2.8,2.7949,2.8,1504,2.7949,2.8,2.7949,2.8,1504,0.0,1.0
2021-09-14,2.755,2.78,2.7501,2.78,3772,2.755,2.78,2.7501,2.78,3772,0.0,1.0
2021-09-15,2.789,2.795,2.78,2.795,12136,2.789,2.795,2.78,2.795,12136,0.0,1.0
2021-09-16,2.9131,2.92,2.9,2.91,16501,2.9131,2.92,2.9,2.91,16501,0.0,1.0
2021-09-17,2.915,2.93,2.91,2.92,2094,2.915,2.93,2.91,2.92,2094,0.0,1.0
2021-09-20,2.87,2.9099,2.87,2.9,19103,2.87,2.9099,2.87,2.9,19103,0.0,1.0
2021-09-21,2.845,2.8599,2.845,2.8599,2472,2.845,2.8599,2.845,2.8599,2472,0.0,1.0
2021-09-22,2.8655,2.88,2.8323,2.8401,5609,2.8655,2.88,2.8323,2.8401,5609,0.0,1.0
2021-09-23,2.93,2.93,2.91,2.91,2573,2.93,2.93,2.91,2.91,2573,0.0,1.0
2021-09-24,2.935,2.935,2.92,2.92,7085,2.935,2.935,2.92,2.92,7085,0.0,1.0
2021-09-27,2.925,2.925,2.9099,2.9099,10687,2.925,2.925,2.9099,2.9099,10687,0.0,1.0
2021-09-28,2.975,2.975,2.95,2.95,6994,2.975,2.975,2.95,2.95,6994,0.0,1.0
2021-09-29,2.995,3.0,2.98,2.98,8981,2.995,3.0,2.98,2.98,8981,0.0,1.0
2021-09-30,2.885,2.97,2.85,2.97,17547,2.885,2.97,2.85,2.97,17547,0.0,1.0
2021-10-01,2.895,2.91,2.891,2.91,487,2.895,2.91,2.891,2.91,487,0.0,1.0
2021-10-04,2.865,2.91,2.86,2.91,3508,2.865,2.91,2.86,2.91,3508,0.0,1.0
2021-10-05,2.88,2.91,2.88,2.91,6368,2.88,2.91,2.88,2.91,6368,0.0,1.0
2021-10-06,2.875,2.91,2.875,2.91,7864,2.875,2.91,2.875,2.91,7864,0.0,1.0
2021-10-07,2.905,2.905,2.88,2.88,268,2.905,2.905,2.88,2.88,268,0.0,1.0
2021-10-08,2.9044,2.91,2.9044,2.91,510,2.9044,2.91,2.9044,2.91,510,0.0,1.0
2021-10-11,2.9134,2.9134,2.9134,2.9134,74,2.9134,2.9134,2.9134,2.9134,74,0.0,1.0
2021-10-12,2.885,2.885,2.88,2.885,1011,2.885,2.885,2.88,2.885,1011,0.0,1.0
2021-10-13,2.785,2.81,2.775,2.8,12255,2.785,2.81,2.775,2.8,12255,0.0,1.0
2021-10-14,2.765,2.7799,2.765,2.77,3050,2.765,2.7799,2.765,2.77,3050,0.0,1.0
2021-10-15,2.865,2.865,2.83,2.83,7249,2.865,2.865,2.83,2.83,7249,0.0,1.0
2021-10-18,2.875,2.88,2.87,2.87,3833,2.875,2.88,2.87,2.87,3833,0.0,1.0
2021-10-19,2.8664,2.87,2.82,2.82,5612,2.8664,2.87,2.82,2.82,5612,0.0,1.0
2021-10-20,2.8051,2.81,2.805,2.81,1533,2.8051,2.81,2.805,2.81,1533,0.0,1.0
2021-10-21,2.8051,2.8255,2.8051,2.82,3775,2.8051,2.8255,2.8051,2.82,3775,0.0,1.0
2021-10-22,2.775,2.81,2.715,2.74,14996,2.775,2.81,2.715,2.74,14996,0.0,1.0
2021-10-25,2.735,2.74,2.7202,2.74,11271,2.735,2.74,2.7202,2.74,11271,0.0,1.0
2021-10-26,2.775,2.8001,2.775,2.8001,1626,2.775,2.8001,2.775,2.8001,1626,0.0,1.0
2021-10-27,2.765,2.765,2.765,2.765,25,2.765,2.765,2.765,2.765,25,0.0,1.0
2021-10-28,2.755,2.7798,2.755,2.7798,1615,2.755,2.7798,2.755,2.7798,1615,0.0,1.0
2021-10-29,2.805,2.8261,2.8,2.821,638,2.805,2.8261,2.8,2.821,638,0.0,1.0
2021-11-01,2.785,2.785,2.7838,2.7838,408,2.785,2.785,2.7838,2.7838,408,0.0,1.0
2021-11-02,2.795,2.7999,2.7853,2.79,940,2.795,2.7999,2.7853,2.79,940,0.0,1.0
2021-11-03,2.8449,2.88,2.8449,2.875,10940,2.8449,2.88,2.8449,2.875,10940,0.0,1.0
2021-11-04,2.77,2.78,2.77,2.77,4923,2.77,2.78,2.77,2.77,4923,0.0,1.0
2021-11-05,2.705,2.72,2.705,2.72,4619,2.705,2.72,2.705,2.72,4619,0.0,1.0
2021-11-08,2.6789,2.69,2.67,2.69,15701,2.6789,2.69,2.67,2.69,15701,0.0,1.0
2021-11-09,2.655,2.68,2.655,2.67,3191,2.655,2.68,2.655,2.67,3191,0.0,1.0
2021-11-10,2.5927,2.62,2.55,2.62,27038,2.5927,2.62,2.55,2.62,27038,0.0,1.0
2021-11-11,2.55,2.57,2.55,2.55,11080,2.55,2.57,2.55,2.55,11080,0.0,1.0
2021-11-12,2.55,2.59,2.55,2.59,15585,2.55,2.59,2.55,2.59,15585,0.0,1.0
2021-11-15,2.54,2.56,2.54,2.54,4025,2.54,2.56,2.54,2.54,4025,0.0,1.0
2021-11-16,2.595,2.595,2.55,2.55,25425,2.595,2.595,2.55,2.55,25425,0.0,1.0
2021-11-17,2.565,2.58,2.54,2.541,21812,2.565,2.58,2.54,2.541,21812,0.0,1.0
2021-11-18,2.58,2.58,2.58,2.58,1225,2.58,2.58,2.58,2.58,1225,0.0,1.0
2021-11-19,2.6143,2.6143,2.56,2.59,8172,2.6143,2.6143,2.56,2.59,8172,0.0,1.0
2021-11-22,2.751,2.751,2.7,2.7,4096,2.751,2.751,2.7,2.7,4096,0.0,1.0
2021-11-23,2.803,2.815,2.79,2.79,11572,2.803,2.815,2.79,2.79,11572,0.0,1.0
2021-11-24,2.8084,2.83,2.79,2.83,11368,2.8084,2.83,2.79,2.83,11368,0.0,1.0
2021-11-26,2.8143,2.8143,2.75,2.75,17098,2.8143,2.8143,2.75,2.75,17098,0.0,1.0
2021-11-29,2.8278,2.8278,2.8278,2.8278,17098,2.8278,2.8278,2.8278,2.8278,17098,0.0,1.0
2021-11-30,2.855,2.86,2.78,2.8,4730,2.855,2.86,2.78,2.8,4730,0.0,1.0
2021-12-01,2.8488,2.86,2.8488,2.8499,648,2.8488,2.86,2.8488,2.8499,648,0.0,1.0
2021-12-02,2.8801,2.8872,2.87,2.88,6755,2.8801,2.8872,2.87,2.88,6755,0.0,1.0
2021-12-03,2.855,2.88,2.855,2.88,237,2.855,2.88,2.855,2.88,237,0.0,1.0
2021-12-06,2.8528,2.8528,2.8528,2.8528,39,2.8528,2.8528,2.8528,2.8528,39,0.0,1.0
2021-12-07,2.825,2.83,2.82,2.82,1121,2.825,2.83,2.82,2.82,1121,0.0,1.0
2021-12-08,2.82,2.8499,2.82,2.8499,1202,2.82,2.8499,2.82,2.8499,1202,0.0,1.0
2021-12-09,2.855,2.855,2.83,2.83,21438,2.855,2.855,2.83,2.83,21438,0.0,1.0
2021-12-10,2.825,2.83,2.82,2.83,8010,2.825,2.83,2.82,2.83,8010,0.0,1.0
2021-12-13,2.81,2.81,2.8,2.8,2155,2.81,2.81,2.8,2.8,2155,0.0,1.0
2021-12-14,2.8614,2.865,2.851,2.865,4039,2.8614,2.865,2.851,2.865,4039,0.0,1.0
2021-12-15,2.8369,2.9,2.8369,2.85,16184,2.8369,2.9,2.8369,2.85,16184,0.0,1.0
2021-12-16,2.7723,2.8,2.77,2.8,22284,2.7723,2.8,2.77,2.8,22284,0.0,1.0
2021-12-17,2.7752,2.7752,2.7301,2.7498,1782,2.7752,2.7752,2.7301,2.7498,1782,0.0,1.0
2021-12-20,2.8031,2.8031,2.76,2.76,5036,2.8031,2.8031,2.76,2.76,5036,0.0,1.0
2021-12-21,2.805,2.81,2.79,2.79,4487,2.805,2.81,2.79,2.79,4487,0.0,1.0
2021-12-22,2.755,2.7686,2.75,2.75,5023,2.755,2.7686,2.75,2.75,5023,0.0,1.0
2021-12-23,2.7362,2.7507,2.73,2.7507,2298,2.7362,2.7507,2.73,2.7507,2298,0.0,1.0
2021-12-27,2.7326,2.7326,2.72,2.73,3253,2.7326,2.7326,2.72,2.73,3253,0.0,1.0
2021-12-28,2.745,2.745,2.72,2.72,433,2.745,2.745,2.72,2.72,433,0.0,1.0
2021-12-29,2.75,2.79,2.75,2.79,2077,2.75,2.79,2.75,2.79,2077,0.0,1.0
2021-12-30,2.715,2.748,2.715,2.748,244,2.715,2.748,2.715,2.748,244,0.0,1.0
2021-12-31,2.69,2.702,2.68,2.68,8120,2.69,2.702,2.68,2.68,8120,0.0,1.0
2022-01-03,2.7515,2.76,2.7478,2.76,3045,2.7515,2.76,2.7478,2.76,3045,0.0,1.0
2022-01-04,2.72,2.75,2.71,2.75,7143,2.72,2.75,2.71,2.75,7143,0.0,1.0
2022-01-05,2.7316,2.7398,2.668,2.668,6491,2.7316,2.7398,2.668,2.668,6491,0.0,1.0
2022-01-06,2.795,2.7999,2.7742,2.7742,671,2.795,2.7999,2.7742,2.7742,671,0.0,1.0
2022-01-07,2.775,2.775,2.77,2.77,1023,2.775,2.775,2.77,2.77,1023,0.0,1.0
2022-01-10,2.755,2.78,2.755,2.78,643,2.755,2.78,2.755,2.78,643,0.0,1.0
2022-01-11,2.6933,2.7149,2.6933,2.71,1826,2.6933,2.7149,2.6933,2.71,1826,0.0,1.0
2022-01-12,2.675,2.6901,2.67,2.68,66653,2.675,2.6901,2.67,2.68,66653,0.0,1.0
2022-01-13,2.699,2.71,2.68,2.68,28531,2.699,2.71,2.68,2.68,28531,0.0,1.0
2022-01-14,2.71,2.71,2.7001,2.7001,402,2.71,2.71,2.7001,2.7001,402,0.0,1.0
2022-01-18,2.72,2.72,2.72,2.72,356,2.72,2.72,2.72,2.72,356,0.0,1.0
2022-01-19,2.63,2.68,2.62,2.68,104648,2.63,2.68,2.62,2.68,104648,0.0,1.0
2022-01-20,2.64,2.64,2.61,2.64,116167,2.64,2.64,2.61,2.64,116167,0.0,1.0
2022-01-21,2.66,2.67,2.63,2.63,110807,2.66,2.67,2.63,2.63,110807,0.0,1.0
2022-01-24,2.63,2.6698,2.63,2.64,102807,2.63,2.6698,2.63,2.64,102807,0.0,1.0
2022-01-25,2.615,2.63,2.61,2.63,1410,2.615,2.63,2.61,2.63,1410,0.0,1.0
2022-01-26,2.705,2.705,2.705,2.705,17,2.705,2.705,2.705,2.705,17,0.0,1.0
2022-01-27,2.775,2.79,2.76,2.77,7882,2.775,2.79,2.76,2.77,7882,0.0,1.0
2022-01-28,2.795,2.8192,2.795,2.8,4861,2.795,2.8192,2.795,2.8,4861,0.0,1.0
2022-01-31,2.79,2.79,2.75,2.79,14544,2.79,2.79,2.75,2.79,14544,0.0,1.0
2022-02-01,2.76,2.76,2.76,2.76,48,2.76,2.76,2.76,2.76,48,0.0,1.0
2022-02-02,2.743,2.743,2.72,2.72,1290,2.743,2.743,2.72,2.72,1290,0.0,1.0
2022-02-03,2.745,2.75,2.745,2.7491,4529,2.745,2.75,2.745,2.7491,4529,0.0,1.0
2022-02-04,2.735,2.75,2.735,2.7366,974,2.735,2.75,2.735,2.7366,974,0.0,1.0
2022-02-07,2.695,2.73,2.69,2.73,7722,2.695,2.73,2.69,2.73,7722,0.0,1.0
2022-02-08,2.6751,2.69,2.67,2.69,8834,2.6751,2.69,2.67,2.69,8834,0.0,1.0
2022-02-09,2.6614,2.6614,2.661,2.661,706,2.6614,2.6614,2.661,2.661,706,0.0,1.0
2022-02-10,2.6752,2.68,2.64,2.68,3342,2.6752,2.68,2.64,2.68,3342,0.0,1.0
2022-02-11,2.5766,2.65,2.5751,2.65,6546,2.5766,2.65,2.5751,2.65,6546,0.0,1.0
2022-02-14,2.5379,2.58,2.53,2.56,114320,2.5379,2.58,2.53,2.56,114320,0.0,1.0
2022-02-15,2.61,2.6101,2.59,2.6,5804,2.61,2.6101,2.59,2.6,5804,0.0,1.0
2022-02-16,2.535,2.58,2.53,2.57,41690,2.535,2.58,2.53,2.57,41690,0.0,1.0
2022-02-17,2.4548,2.48,2.45,2.48,45759,2.4548,2.48,2.45,2.48,45759,0.0,1.0
2022-02-18,2.4605,2.47,2.45,2.455,17614,2.4605,2.47,2.45,2.455,17614,0.0,1.0
2022-02-22,2.4484,2.46,2.43,2.43,11364,2.4484,2.46,2.43,2.43,11364,0.0,1.0
2022-02-23,2.41,2.47,2.41,2.47,21590,2.41,2.47,2.41,2.47,21590,0.0,1.0
2022-02-24,2.5,2.575,2.27,2.27,63282,2.5,2.575,2.27,2.27,63282,0.0,1.0
2022-02-25,2.5094,2.52,2.5,2.52,12462,2.5094,2.52,2.5,2.52,12462,0.0,1.0
2022-02-28,2.51,2.51,2.45,2.49,1731,2.51,2.51,2.45,2.49,1731,0.0,1.0
2022-03-01,2.4063,2.5,2.4063,2.47,29933,2.4063,2.5,2.4063,2.47,29933,0.0,1.0
2022-03-02,2.45,2.51,2.42,2.4699,21745,2.45,2.51,2.42,2.4699,21745,0.0,1.0
2022-03-03,2.425,2.45,2.41,2.45,7932,2.425,2.45,2.41,2.45,7932,0.0,1.0
2022-03-04,2.3,2.39,2.3,2.365,33354,2.3,2.39,2.3,2.365,33354,0.0,1.0
2022-03-07,2.2112,2.37,2.19,2.24,53614,2.2112,2.37,2.19,2.24,53614,0.0,1.0
2022-03-08,2.1057,2.21,2.03,2.13,20252,2.1057,2.21,2.03,2.13,20252,0.0,1.0
2022-03-09,2.2771,2.32,2.22,2.3099,16343,2.2771,2.32,2.22,2.3099,16343,0.0,1.0
2022-03-10,2.2597,2.2597,2.22,2.24,2691,2.2597,2.2597,2.22,2.24,2691,0.0,1.0
2022-03-11,2.29,2.38,2.24,2.38,10066,2.29,2.38,2.24,2.38,10066,0.0,1.0
2022-03-14,2.3351,2.3351,2.29,2.3,1709,2.3351,2.3351,2.29,2.3,1709,0.0,1.0
2022-03-15,2.4313,2.53,2.38,2.38,34081,2.4313,2.53,2.38,2.38,34081,0.0,1.0
2022-03-16,2.45,2.4899,2.42,2.43,12924,2.45,2.4899,2.42,2.43,12924,0.0,1.0
2022-03-17,2.3652,2.4,2.32,2.4,1084,2.3652,2.4,2.32,2.4,1084,0.0,1.0
2022-03-18,2.4139,2.4203,2.37,2.37,3574,2.4139,2.4203,2.37,2.37,3574,0.0,1.0
2022-03-21,2.3782,2.3782,2.351,2.351,4794,2.3782,2.3782,2.351,2.351,4794,0.0,1.0
2022-03-22,2.41,2.41,2.41,2.41,798,2.41,2.41,2.41,2.41,798,0.0,1.0
2022-03-23,2.3455,2.37,2.3455,2.37,603,2.3455,2.37,2.3455,2.37,603,0.0,1.0
2022-03-24,2.3251,2.365,2.28,2.28,575,2.3251,2.365,2.28,2.28,575,0.0,1.0
2022-03-25,2.355,2.355,2.355,2.355,23,2.355,2.355,2.355,2.355,23,0.0,1.0
2022-03-28,2.4091,2.41,2.379,2.379,388,2.4091,2.41,2.379,2.379,388,0.0,1.0
2022-03-29,2.4209,2.47,2.4209,2.4501,1623,2.4209,2.47,2.4209,2.4501,1623,0.0,1.0
2022-03-30,2.3869,2.4212,2.3628,2.3628,1021,2.3869,2.4212,2.3628,2.3628,1021,0.0,1.0
2022-03-31,2.3651,2.3651,2.34,2.34,863,2.3651,2.3651,2.34,2.34,863,0.0,1.0
2022-04-01,2.415,2.415,2.415,2.415,889,2.415,2.415,2.415,2.415,889,0.0,1.0
2022-04-04,2.41,2.41,2.36,2.36,17657,2.41,2.41,2.36,2.36,17657,0.0,1.0
2022-04-05,2.4011,2.4011,2.35,2.37,1387,2.4011,2.4011,2.35,2.37,1387,0.0,1.0
2022-04-06,2.3897,2.4,2.38,2.4,3081,2.3897,2.4,2.38,2.4,3081,0.0,1.0
2022-04-07,2.3723,2.3723,2.36,2.3685,1676,2.3723,2.3723,2.36,2.3685,1676,0.0,1.0
2022-04-08,2.345,2.36,2.331,2.36,1098,2.345,2.36,2.331,2.36,1098,0.0,1.0
2022-04-11,2.32,2.32,2.32,2.32,113,2.32,2.32,2.32,2.32,113,0.0,1.0
2022-04-12,2.285,2.29,2.27,2.29,17635,2.285,2.29,2.27,2.29,17635,0.0,1.0
2022-04-13,2.26,2.28,2.26,2.26,12332,2.26,2.28,2.26,2.26,12332,0.0,1.0
2022-04-14,2.285,2.285,2.2701,2.2701,931,2.285,2.285,2.2701,2.2701,931,0.0,1.0
2022-04-18,2.27,2.27,2.22,2.24,5005,2.27,2.27,2.22,2.24,5005,0.0,1.0
2022-04-19,2.34,2.34,2.2997,2.3,11476,2.34,2.34,2.2997,2.3,11476,0.0,1.0
2022-04-20,2.315,2.34,2.315,2.3399,407,2.315,2.34,2.315,2.3399,407,0.0,1.0
2022-04-21,2.33,2.35,2.33,2.35,1150,2.33,2.35,2.33,2.35,1150,0.0,1.0
2022-04-22,2.39,2.39,2.3401,2.3401,3580,2.39,2.39,2.3401,2.3401,3580,0.0,1.0
2022-04-25,2.45,2.4699,2.45,2.45,2844,2.45,2.4699,2.45,2.45,2844,0.0,1.0
2022-04-26,2.4508,2.46,2.431,2.431,31218,2.4508,2.46,2.431,2.431,31218,0.0,1.0
2022-04-27,2.5,2.5,2.47,2.47,2945,2.5,2.5,2.47,2.47,2945,0.0,1.0
2022-04-28,2.465,2.4852,2.465,2.4852,6345,2.465,2.4852,2.465,2.4852,6345,0.0,1.0
2022-04-29,2.4706,2.4706,2.43,2.43,414,2.4706,2.4706,2.43,2.43,414,0.0,1.0
2022-05-02,2.555,2.72,2.5499,2.55,12760,2.555,2.72,2.5499,2.55,12760,0.0,1.0
2022-05-03,2.545,2.545,2.521,2.5401,1762,2.545,2.545,2.521,2.5401,1762,0.0,1.0
2022-05-04,2.4983,2.541,2.4983,2.541,1002,2.4983,2.541,2.4983,2.541,1002,0.0,1.0
2022-05-05,2.5,2.53,2.4804,2.4804,6969,2.5,2.53,2.4804,2.4804,6969,0.0,1.0
2022-05-06,2.5036,2.5036,2.49,2.49,2073,2.5036,2.5036,2.49,2.49,2073,0.0,1.0
2022-05-09,2.5799,2.58,2.54,2.5436,4967,2.5799,2.58,2.54,2.5436,4967,0.0,1.0
2022-05-10,2.63,2.63,2.605,2.605,1636,2.63,2.63,2.605,2.605,1636,0.0,1.0
2022-05-11,2.59,2.59,2.5701,2.58,10122,2.59,2.59,2.5701,2.58,10122,0.0,1.0
2022-05-12,2.67,2.67,2.59,2.61,3951,2.67,2.67,2.59,2.61,3951,0.0,1.0
2022-05-13,2.7,2.71,2.66,2.7,27285,2.7,2.71,2.66,2.7,27285,0.0,1.0
2022-05-16,2.66,2.72,2.66,2.72,3330,2.66,2.72,2.66,2.72,3330,0.0,1.0
2022-05-17,2.69,2.69,2.66,2.66,2978,2.69,2.69,2.66,2.66,2978,0.0,1.0
2022-05-18,2.675,2.695,2.6685,2.694,13515,2.675,2.695,2.6685,2.694,13515,0.0,1.0
2022-05-19,2.62,2.62,2.62,2.62,1536,2.62,2.62,2.62,2.62,1536,0.0,1.0
2022-05-20,2.62,2.62,2.61,2.61,9878,2.62,2.62,2.61,2.61,9878,0.0,1.0
2022-05-23,2.6,2.6,2.58,2.58,2390,2.6,2.6,2.58,2.58,2390,0.0,1.0
2022-05-24,2.56,2.58,2.53,2.58,13418,2.56,2.58,2.53,2.58,13418,0.0,1.0
2022-05-25,2.585,2.59,2.585,2.59,141,2.585,2.59,2.585,2.59,141,0.0,1.0
2022-05-26,2.6,2.62,2.58,2.62,1524,2.6,2.62,2.58,2.62,1524,0.0,1.0
2022-05-27,2.6,2.6,2.56,2.56,2928,2.6,2.6,2.56,2.56,2928,0.0,1.0
2022-05-31,2.6295,2.6295,2.58,2.58,14272,2.6295,2.6295,2.58,2.58,14272,0.0,1.0
2022-06-01,2.61,2.61,2.61,2.61,305,2.61,2.61,2.61,2.61,305,0.0,1.0
2022-06-02,2.55,2.57,2.54,2.57,2449,2.55,2.57,2.54,2.57,2449,0.0,1.0
2022-06-03,2.61,2.61,2.595,2.595,1841,2.61,2.61,2.595,2.595,1841,0.0,1.0
2022-06-06,2.62,2.62,2.609,2.609,641,2.62,2.62,2.609,2.609,641,0.0,1.0
2022-06-07,2.5801,2.61,2.58,2.58,5338,2.5801,2.61,2.58,2.58,5338,0.0,1.0
2022-06-08,2.59,2.59,2.571,2.5807,725,2.59,2.59,2.571,2.5807,725,0.0,1.0
2022-06-09,2.61,2.62,2.59,2.62,1231,2.61,2.62,2.59,2.62,1231,0.0,1.0
2022-06-10,2.54,2.585,2.5299,2.585,7333,2.54,2.585,2.5299,2.585,7333,0.0,1.0
2022-06-13,2.6807,2.6807,2.63,2.63,10285,2.6807,2.6807,2.63,2.63,10285,0.0,1.0
2022-06-14,2.71,2.71,2.71,2.71,717,2.71,2.71,2.71,2.71,717,0.0,1.0
2022-06-15,2.65,2.6989,2.6201,2.68,18991,2.65,2.6989,2.6201,2.68,18991,0.0,1.0
2022-06-16,2.5962,2.63,2.58,2.601,10478,2.5962,2.63,2.58,2.601,10478,0.0,1.0
2022-06-17,2.6311,2.6311,2.61,2.61,1867,2.6311,2.6311,2.61,2.61,1867,0.0,1.0
2022-06-21,2.6503,2.6503,2.6295,2.63,2007,2.6503,2.6503,2.6295,2.63,2007,0.0,1.0
2022-06-22,2.6343,2.649,2.6252,2.6252,934,2.6343,2.649,2.6252,2.6252,934,0.0,1.0
2022-06-23,2.6607,2.6999,2.63,2.63,6408,2.6607,2.6999,2.63,2.63,6408,0.0,1.0
2022-06-24,2.67,2.67,2.6627,2.6627,315,2.67,2.67,2.6627,2.6627,315,0.0,1.0
2022-06-27,2.68,2.68,2.67,2.67,619,2.68,2.68,2.67,2.67,619,0.0,1.0
2022-06-28,2.685,2.7,2.685,2.7,1454,2.685,2.7,2.685,2.7,1454,0.0,1.0
2022-06-29,2.69,2.69,2.68,2.68,1254,2.69,2.69,2.68,2.68,1254,0.0,1.0
2022-06-30,2.7258,2.75,2.71,2.71,4655,2.7258,2.75,2.71,2.71,4655,0.0,1.0
2022-07-01,2.74,2.79,2.71,2.79,9727,2.74,2.79,2.71,2.79,9727,0.0,1.0
2022-07-05,2.859,2.87,2.8,2.8,74223,2.859,2.87,2.8,2.8,74223,0.0,1.0
2022-07-06,2.98,3.03,2.86,2.88,181686,2.98,3.03,2.86,2.88,181686,0.0,1.0
2022-07-07,2.93,3.0389,2.87,2.96,51665,2.93,3.0389,2.87,2.96,51665,0.0,1.0
2022-07-08,2.935,2.94,2.91,2.93,15378,2.935,2.94,2.91,2.93,15378,0.0,1.0
2022-07-11,2.95,2.96,2.94,2.95,7656,2.95,2.96,2.94,2.95,7656,0.0,1.0
2022-07-12,2.985,3.0,2.97,2.975,5600,2.985,3.0,2.97,2.975,5600,0.0,1.0
2022-07-13,2.95,3.0,2.92,3.0,39499,2.95,3.0,2.92,3.0,39499,0.0,1.0
2022-07-14,3.02,3.08,3.02,3.02,48990,3.02,3.08,3.02,3.02,48990,0.0,1.0
2022-07-15,3.04,3.07,3.03,3.03,20613,3.04,3.07,3.03,3.03,20613,0.0,1.0
2022-07-18,3.035,3.06,2.99,3.02,16991,3.035,3.06,2.99,3.02,16991,0.0,1.0
2022-07-19,3.048,3.048,3.01,3.01,4921,3.048,3.048,3.01,3.01,4921,0.0,1.0
2022-07-20,3.07,3.07,3.01,3.05,12514,3.07,3.07,3.01,3.05,12514,0.0,1.0
2022-07-21,3.02,3.09,3.0,3.09,19039,3.02,3.09,3.0,3.09,19039,0.0,1.0
2022-07-22,2.9805,3.02,2.94,2.95,64692,2.9805,3.02,2.94,2.95,64692,0.0,1.0
2022-07-25,2.99,3.01,2.96,2.96,16395,2.99,3.01,2.96,2.96,16395,0.0,1.0
2022-07-26,3.005,3.02,2.98,3.0,7516,3.005,3.02,2.98,3.0,7516,0.0,1.0
2022-07-27,2.9656,3.0204,2.931,3.0204,17432,2.9656,3.0204,2.931,3.0204,17432,0.0,1.0
2022-07-28,2.9058,2.92,2.89,2.8972,8631,2.9058,2.92,2.89,2.8972,8631,0.0,1.0
2022-07-29,2.8831,2.99,2.861,2.918,9565,2.8831,2.99,2.861,2.918,9565,0.0,1.0
2022-08-01,2.8666,2.8666,2.8468,2.8468,7335,2.8666,2.8666,2.8468,2.8468,7335,0.0,1.0
2022-08-02,2.8908,2.8908,2.8,2.8005,3575,2.8908,2.8908,2.8,2.8005,3575,0.0,1.0
2022-08-03,2.8788,2.92,2.86,2.92,2220,2.8788,2.92,2.86,2.92,2220,0.0,1.0
2022-08-04,2.77,2.82,2.77,2.8,4301,2.77,2.82,2.77,2.8,4301,0.0,1.0
2022-08-05,2.84,2.85,2.8301,2.84,8228,2.84,2.85,2.8301,2.84,8228,0.0,1.0
2022-08-08,2.8,2.8,2.8,2.8,1426,2.8,2.8,2.8,2.8,1426,0.0,1.0
2022-08-09,2.775,2.79,2.74,2.79,1155,2.775,2.79,2.74,2.79,1155,0.0,1.0
2022-08-10,2.81,2.81,2.75,2.76,10246,2.81,2.81,2.75,2.76,10246,0.0,1.0
2022-08-11,2.81,2.835,2.76,2.77,1988,2.81,2.835,2.76,2.77,1988,0.0,1.0
2022-08-12,2.75,2.78,2.73,2.78,5230,2.75,2.78,2.73,2.78,5230,0.0,1.0
2022-08-15,2.85,2.95,2.81,2.81,5919,2.85,2.95,2.81,2.81,5919,0.0,1.0
2022-08-16,2.845,2.86,2.845,2.86,4072,2.845,2.86,2.845,2.86,4072,0.0,1.0
2022-08-17,2.925,2.99,2.8613,2.87,2471,2.925,2.99,2.8613,2.87,2471,0.0,1.0
2022-08-18,2.905,2.95,2.88,2.88,4687,2.905,2.95,2.88,2.88,4687,0.0,1.0
2022-08-19,2.93,2.959,2.93,2.938,3787,2.93,2.959,2.93,2.938,3787,0.0,1.0
2022-08-22,2.975,2.9896,2.97,2.9896,7927,2.975,2.9896,2.97,2.9896,7927,0.0,1.0
2022-08-23,2.94,2.969,2.9215,2.941,5276,2.94,2.969,2.9215,2.941,5276,0.0,1.0
2022-08-24,2.93,2.93,2.9202,2.9295,2826,2.93,2.93,2.9202,2.9295,2826,0.0,1.0
2022-08-25,2.91,2.92,2.905,2.92,9713,2.91,2.92,2.905,2.92,9713,0.0,1.0
2022-08-26,2.98,2.98,2.98,2.98,110,2.98,2.98,2.98,2.98,110,0.0,1.0
2022-08-29,2.98,2.989,2.961,2.969,6332,2.98,2.989,2.961,2.969,6332,0.0,1.0
2022-08-30,3.01,3.029,2.9963,3.0,4624,3.01,3.029,2.9963,3.0,4624,0.0,1.0
2022-08-31,3.06,3.1099,3.0271,3.04,46016,3.06,3.1099,3.0271,3.04,46016,0.0,1.0
2022-09-01,3.125,3.14,3.101,3.1264,13488,3.125,3.14,3.101,3.1264,13488,0.0,1.0
2022-09-02,3.075,3.08,3.05,3.0554,8348,3.075,3.08,3.05,3.0554,8348,0.0,1.0
2022-09-06,3.1,3.11,3.09,3.11,15395,3.1,3.11,3.09,3.11,15395,0.0,1.0
2022-09-07,3.04,3.11,3.03,3.11,7426,3.04,3.11,3.03,3.11,7426,0.0,1.0
2022-09-08,3.0791,3.08,3.06,3.06,3929,3.0791,3.08,3.06,3.06,3929,0.0,1.0
2022-09-09,3.045,3.0501,3.04,3.05,8308,3.045,3.0501,3.04,3.05,8308,0.0,1.0
2022-09-12,3.015,3.02,2.98,3.0107,16385,3.015,3.02,2.98,3.0107,16385,0.0,1.0
2022-09-13,3.095,3.095,3.0801,3.0801,3854,3.095,3.095,3.0801,3.0801,3854,0.0,1.0
2022-09-14,3.12,3.1208,3.085,3.0999,8890,3.12,3.1208,3.085,3.0999,8890,0.0,1.0
2022-09-15,3.245,3.255,3.16,3.16,6436,3.245,3.255,3.16,3.16,6436,0.0,1.0
2022-09-16,3.255,3.29,3.22,3.26,122561,3.255,3.29,3.22,3.26,122561,0.0,1.0
2022-09-19,3.29,3.32,3.2031,3.26,11985,3.29,3.32,3.2031,3.26,11985,0.0,1.0
2022-09-20,3.4116,3.47,3.32,3.45,67135,3.4116,3.47,3.32,3.45,67135,0.0,1.0
2022-09-21,3.201,3.41,3.2,3.41,98016,3.201,3.41,3.2,3.41,98016,0.0,1.0
2022-09-22,3.18,3.3,3.18,3.18,52659,3.18,3.3,3.18,3.18,52659,0.0,1.0
2022-09-23,3.31,3.47,3.3,3.32,63797,3.31,3.47,3.3,3.32,63797,0.0,1.0
2022-09-26,3.4279,3.47,3.31,3.37,28512,3.4279,3.47,3.31,3.37,28512,0.0,1.0
2022-09-27,3.44,3.47,3.2,3.4,37550,3.44,3.47,3.2,3.4,37550,0.0,1.0
2022-09-28,3.28,3.47,3.27,3.47,25742,3.28,3.47,3.27,3.47,25742,0.0,1.0
2022-09-29,3.43,3.43,3.365,3.42,6188,3.43,3.43,3.365,3.42,6188,0.0,1.0
2022-09-30,3.3,3.39,3.21,3.37,12917,3.3,3.39,3.21,3.37,12917,0.0,1.0
2022-10-03,3.2,3.44,3.1,3.25,49056,3.2,3.44,3.1,3.25,49056,0.0,1.0
2022-10-04,3.0602,3.2199,2.97,3.04,20244,3.0602,3.2199,2.97,3.04,20244,0.0,1.0
2022-10-05,3.1442,3.2599,3.03,3.25,5860,3.1442,3.2599,3.03,3.25,5860,0.0,1.0
2022-10-06,3.1102,3.2699,3.0276,3.04,9244,3.1102,3.2699,3.0276,3.04,9244,0.0,1.0
2022-10-07,3.41,3.52,3.175,3.27,100810,3.41,3.52,3.175,3.27,100810,0.0,1.0
2022-10-10,3.36,3.39,3.03,3.23,17969,3.36,3.39,3.03,3.23,17969,0.0,1.0
2022-10-11,3.27,3.4399,3.12,3.27,24379,3.27,3.4399,3.12,3.27,24379,0.0,1.0
2022-10-12,3.26,3.3492,3.17,3.17,5997,3.26,3.3492,3.17,3.17,5997,0.0,1.0
2022-10-13,3.3755,3.405,3.28,3.34,11551,3.3755,3.405,3.28,3.34,11551,0.0,1.0
2022-10-14,3.405,3.4614,3.28,3.3106,17202,3.405,3.4614,3.28,3.3106,17202,0.0,1.0
2022-10-17,3.325,3.4448,3.2862,3.4,7307,3.325,3.4448,3.2862,3.4,7307,0.0,1.0
2022-10-18,3.3376,3.3952,3.3,3.3,13280,3.3376,3.3952,3.3,3.3,13280,0.0,1.0
2022-10-19,3.3909,3.51,3.37,3.4665,58879,3.3909,3.51,3.37,3.4665,58879,0.0,1.0
2022-10-20,3.455,3.4999,3.34,3.38,14181,3.455,3.4999,3.34,3.38,14181,0.0,1.0
2022-10-21,3.29,3.3908,3.29,3.38,2513,3.29,3.3908,3.29,3.38,2513,0.0,1.0
2022-10-24,3.3244,3.49,3.3183,3.49,8165,3.3244,3.49,3.3183,3.49,8165,0.0,1.0
2022-10-25,3.3,3.33,3.29,3.2932,4902,3.3,3.33,3.29,3.2932,4902,0.0,1.0
2022-10-26,3.3078,3.3078,3.22,3.27,83737,3.3078,3.3078,3.22,3.27,83737,0.0,1.0
2022-10-27,3.3231,3.366,3.3231,3.366,304,3.3231,3.366,3.3231,3.366,304,0.0,1.0
2022-10-28,3.38,3.5,3.31,3.5,16332,3.38,3.5,3.31,3.5,16332,0.0,1.0
2022-10-31,3.5,3.5,3.38,3.49,6894,3.5,3.5,3.38,3.49,6894,0.0,1.0
2022-11-01,3.38,3.42,3.35,3.38,3717,3.38,3.42,3.35,3.38,3717,0.0,1.0
2022-11-02,3.38,3.45,3.3101,3.42,5426,3.38,3.45,3.3101,3.42,5426,0.0,1.0
2022-11-03,3.5213,3.63,3.41,3.49,50920,3.5213,3.63,3.41,3.49,50920,0.0,1.0
2022-11-04,3.27,3.33,3.26,3.26,67518,3.27,3.33,3.26,3.26,67518,0.0,1.0
2022-11-07,3.3249,3.4,3.26,3.2605,16187,3.3249,3.4,3.26,3.2605,16187,0.0,1.0
2022-11-08,3.28,3.39,3.1014,3.39,14473,3.28,3.39,3.1014,3.39,14473,0.0,1.0
2022-11-09,3.1201,3.2509,3.08,3.08,16073,3.1201,3.2509,3.08,3.08,16073,0.0,1.0
2022-11-10,2.91,2.971,2.91,2.93,16845,2.91,2.971,2.91,2.93,16845,0.0,1.0
2022-11-11,2.9037,2.96,2.88,2.9,45776,2.9037,2.96,2.88,2.9,45776,0.0,1.0
2022-11-14,2.8553,2.9,2.83,2.9,941,2.8553,2.9,2.83,2.9,941,0.0,1.0
2022-11-15,2.8482,2.95,2.8,2.86,20761,2.8482,2.95,2.8,2.86,20761,0.0,1.0
2022-11-16,2.9628,3.02,2.82,2.915,11637,2.9628,3.02,2.82,2.915,11637,0.0,1.0
2022-11-17,2.98,3.085,2.8801,2.985,9538,2.98,3.085,2.8801,2.985,9538,0.0,1.0
2022-11-18,2.9333,2.99,2.9,2.91,48439,2.9333,2.99,2.9,2.91,48439,0.0,1.0
2022-11-21,3.065,3.1634,2.96,3.1,19493,3.065,3.1634,2.96,3.1,19493,0.0,1.0
2022-11-22,2.99,3.0,2.99,2.99,1357,2.99,3.0,2.99,2.99,1357,0.0,1.0
2022-11-23,2.92,2.98,2.92,2.98,2016,2.92,2.98,2.92,2.98,2016,0.0,1.0
2022-11-25,2.959,2.96,2.91,2.95,1840,2.959,2.96,2.91,2.95,1840,0.0,1.0
2022-11-28,2.99,3.0,2.975,2.975,1581,2.99,3.0,2.975,2.975,1581,0.0,1.0
2022-11-29,2.955,2.955,2.955,2.955,570,2.955,2.955,2.955,2.955,570,0.0,1.0
2022-11-30,2.8424,2.99,2.8,2.95,9253,2.8424,2.99,2.8,2.95,9253,0.0,1.0
2022-12-01,2.835,2.835,2.835,2.835,208,2.835,2.835,2.835,2.835,208,0.0,1.0
2022-12-02,2.8645,2.9206,2.82,2.82,4791,2.8645,2.9206,2.82,2.82,4791,0.0,1.0
2022-12-05,2.93,2.93,2.85,2.85,984,2.93,2.93,2.85,2.85,984,0.0,1.0
2022-12-06,2.96,2.988,2.93,2.94,2139,2.96,2.988,2.93,2.94,2139,0.0,1.0
2022-12-07,2.88,2.95,2.85,2.9,2213,2.88,2.95,2.85,2.9,2213,0.0,1.0
2022-12-08,2.88,2.91,2.8101,2.82,3269,2.88,2.91,2.8101,2.82,3269,0.0,1.0
2022-12-09,2.81,2.88,2.78,2.85,3485,2.81,2.88,2.78,2.85,3485,0.0,1.0
2022-12-12,2.8622,2.88,2.83,2.83,3590,2.8622,2.88,2.83,2.83,3590,0.0,1.0
2022-12-13,2.815,2.85,2.7382,2.7382,1023,2.815,2.85,2.7382,2.7382,1023,0.0,1.0
2022-12-14,2.825,2.8531,2.77,2.77,1645,2.825,2.8531,2.77,2.77,1645,0.0,1.0
2022-12-15,2.95,3.0,2.85,3.0,61949,2.95,3.0,2.85,3.0,61949,0.0,1.0
2022-12-16,2.9289,2.95,2.83,2.83,4706,2.9289,2.95,2.83,2.83,4706,0.0,1.0
2022-12-19,2.91,2.96,2.8862,2.9488,3273,2.91,2.96,2.8862,2.9488,3273,0.0,1.0
2022-12-20,2.8,2.85,2.78,2.8092,8345,2.8,2.85,2.78,2.8092,8345,0.0,1.0
2022-12-21,2.78,2.78,2.78,2.78,6,2.78,2.78,2.78,2.78,6,0.0,1.0
2022-12-22,2.8595,2.88,2.8,2.8,27843,2.8595,2.88,2.8,2.8,27843,0.0,1.0
2022-12-23,2.83,2.85,2.81,2.8487,13765,2.83,2.85,2.81,2.8487,13765,0.0,1.0
2022-12-27,2.7819,2.8,2.76,2.8,5979,2.7819,2.8,2.76,2.8,5979,0.0,1.0
2022-12-28,2.8,2.85,2.79,2.79,22441,2.8,2.85,2.79,2.79,22441,0.0,1.0
2022-12-29,2.7904,2.85,2.77,2.77,1635,2.7904,2.85,2.77,2.77,1635,0.0,1.0
2022-12-30,2.765,2.82,2.74,2.78,2141,2.765,2.82,2.74,2.78,2141,0.0,1.0
2023-01-03,2.69,2.74,2.69,2.74,7634,2.69,2.74,2.69,2.74,7634,0.0,1.0
2023-01-04,2.6721,2.71,2.65,2.71,8669,2.6721,2.71,2.65,2.71,8669,0.0,1.0
2023-01-05,2.77,2.78,2.7688,2.77,1433,2.77,2.78,2.7688,2.77,1433,0.0,1.0
2023-01-06,2.6672,2.75,2.64,2.744,18517,2.6672,2.75,2.64,2.744,18517,0.0,1.0
2023-01-09,2.626,2.626,2.626,2.626,3899,2.626,2.626,2.626,2.626,3899,0.0,1.0
2023-01-10,2.62,2.65,2.6,2.6,7803,2.62,2.65,2.6,2.6,7803,0.0,1.0
2023-01-11,2.6412,2.68,2.6412,2.66,37341,2.6412,2.68,2.6412,2.66,37341,0.0,1.0
2023-01-12,2.6,2.6299,2.58,2.6299,17549,2.6,2.6299,2.58,2.6299,17549,0.0,1.0
2023-01-13,2.5154,2.57,2.5154,2.57,11619,2.5154,2.57,2.5154,2.57,11619,0.0,1.0
2023-01-17,2.517,2.55,2.5,2.55,12053,2.517,2.55,2.5,2.55,12053,0.0,1.0
2023-01-18,2.535,2.58,2.5,2.58,3643,2.535,2.58,2.5,2.58,3643,0.0,1.0
2023-01-19,2.4878,2.51,2.4878,2.5001,4131,2.4878,2.51,2.4878,2.5001,4131,0.0,1.0
2023-01-20,2.46,2.5001,2.43,2.49,44061,2.46,2.5001,2.43,2.49,44061,0.0,1.0
2023-01-23,2.4763,2.56,2.46,2.56,59608,2.4763,2.56,2.46,2.56,59608,0.0,1.0
2023-01-24,2.4555,2.48,2.43,2.469,16271,2.4555,2.48,2.43,2.469,16271,0.0,1.0
2023-01-25,2.4497,2.54,2.43,2.54,42980,2.4497,2.54,2.43,2.54,42980,0.0,1.0
2023-01-26,2.44,2.51,2.43,2.43,5457,2.44,2.51,2.43,2.43,5457,0.0,1.0
2023-01-27,2.49,2.52,2.48,2.52,1034,2.49,2.52,2.48,2.52,1034,0.0,1.0
2023-01-30,2.52,2.5399,2.5,2.53,6079,2.52,2.5399,2.5,2.53,6079,0.0,1.0
2023-01-31,2.4802,2.53,2.43,2.53,23946,2.4802,2.53,2.43,2.53,23946,0.0,1.0
2023-02-01,2.39,2.46,2.39,2.45,23174,2.39,2.46,2.39,2.45,23174,0.0,1.0
2023-02-02,2.54,2.54,2.45,2.45,10241,2.54,2.54,2.45,2.45,10241,0.0,1.0
2023-02-03,2.62,2.6455,2.57,2.57,19446,2.62,2.6455,2.57,2.57,19446,0.0,1.0
2023-02-06,2.6277,2.65,2.59,2.59,13579,2.6277,2.65,2.59,2.59,13579,0.0,1.0
2023-02-07,2.61,2.64,2.57,2.63,8925,2.61,2.64,2.57,2.63,8925,0.0,1.0
2023-02-08,2.6,2.62,2.58,2.58,1791,2.6,2.62,2.58,2.58,1791,0.0,1.0
2023-02-09,2.6326,2.6445,2.57,2.59,46609,2.6326,2.6445,2.57,2.59,46609,0.0,1.0
2023-02-10,2.61,2.65,2.61,2.64,4721,2.61,2.65,2.61,2.64,4721,0.0,1.0
2023-02-13,2.66,2.66,2.6499,2.66,16040,2.66,2.66,2.6499,2.66,16040,0.0,1.0
2023-02-14,2.66,2.72,2.64,2.66,15974,2.66,2.72,2.64,2.66,15974,0.0,1.0
2023-02-15,2.7032,2.71,2.69,2.7014,27002,2.7032,2.71,2.69,2.7014,27002,0.0,1.0
2023-02-16,2.7,2.76,2.685,2.75,14211,2.7,2.76,2.685,2.75,14211,0.0,1.0
2023-02-17,2.7,2.72,2.68,2.7101,11585,2.7,2.72,2.68,2.7101,11585,0.0,1.0
2023-02-21,2.7008,2.74,2.68,2.68,2736,2.7008,2.74,2.68,2.68,2736,0.0,1.0
2023-02-22,2.73,2.73,2.69,2.69,9055,2.73,2.73,2.69,2.69,9055,0.0,1.0
2023-02-23,2.7411,2.78,2.7227,2.7227,4563,2.7411,2.78,2.7227,2.7227,4563,0.0,1.0
2023-02-24,2.815,2.82,2.77,2.82,5497,2.815,2.82,2.77,2.82,5497,0.0,1.0
2023-02-27,2.7643,2.8,2.75,2.76,18777,2.7643,2.8,2.75,2.76,18777,0.0,1.0
2023-02-28,2.735,2.75,2.718,2.718,777,2.735,2.75,2.718,2.718,777,0.0,1.0
2023-03-01,2.738,2.7499,2.71,2.74,3301,2.738,2.7499,2.71,2.74,3301,0.0,1.0
2023-03-02,2.72,2.77,2.71,2.77,3376,2.72,2.77,2.71,2.77,3376,0.0,1.0
2023-03-03,2.675,2.7101,2.65,2.7101,8689,2.675,2.7101,2.65,2.7101,8689,0.0,1.0
2023-03-06,2.68,2.68,2.66,2.6703,2464,2.68,2.68,2.66,2.6703,2464,0.0,1.0
2023-03-07,2.785,2.82,2.735,2.735,9566,2.785,2.82,2.735,2.735,9566,0.0,1.0
2023-03-08,2.79,2.8,2.7799,2.78,2787,2.79,2.8,2.7799,2.78,2787,0.0,1.0
2023-03-09,2.75,2.79,2.7001,2.79,976,2.75,2.79,2.7001,2.79,976,0.0,1.0
2023-03-10,2.64,2.6586,2.6108,2.632,6748,2.64,2.6586,2.6108,2.632,6748,0.0,1.0
2023-03-13,2.506,2.58,2.5,2.58,11886,2.506,2.58,2.5,2.58,11886,0.0,1.0
2023-03-14,2.53,2.5999,2.51,2.5999,7738,2.53,2.5999,2.51,2.5999,7738,0.0,1.0
2023-03-15,2.548,2.65,2.4204,2.4997,8577,2.548,2.65,2.4204,2.4997,8577,0.0,1.0
2023-03-16,2.52,2.52,2.48,2.52,4613,2.52,2.52,2.48,2.52,4613,0.0,1.0
2023-03-17,2.354,2.57,2.31,2.31,5813,2.354,2.57,2.31,2.31,5813,0.0,1.0
2023-03-20,2.3928,2.54,2.33,2.41,8530,2.3928,2.54,2.33,2.41,8530,0.0,1.0
2023-03-21,2.43,2.49,2.34,2.34,18210,2.43,2.49,2.34,2.34,18210,0.0,1.0
2023-03-22,2.3301,2.5061,2.3201,2.5061,3977,2.3301,2.5061,2.3201,2.5061,3977,0.0,1.0
2023-03-23,2.32,2.4599,2.32,2.4599,1733,2.32,2.4599,2.32,2.4599,1733,0.0,1.0
2023-03-24,2.3465,2.3465,2.27,2.3229,5202,2.3465,2.3465,2.27,2.3229,5202,0.0,1.0
2023-03-27,2.3891,2.4345,2.37,2.43,6674,2.3891,2.4345,2.37,2.43,6674,0.0,1.0
2023-03-28,2.3596,2.4086,2.34,2.38,8187,2.3596,2.4086,2.34,2.38,8187,0.0,1.0
2023-03-29,2.4084,2.42,2.395,2.395,3484,2.4084,2.42,2.395,2.395,3484,0.0,1.0
2023-03-30,2.345,2.43,2.3301,2.3501,14728,2.345,2.43,2.3301,2.3501,14728,0.0,1.0
2023-03-31,2.3824,2.41,2.32,2.33,6681,2.3824,2.41,2.32,2.33,6681,0.0,1.0
2023-04-03,2.365,2.38,2.33,2.33,3854,2.365,2.38,2.33,2.33,3854,0.0,1.0
2023-04-04,2.23,2.33,2.23,2.33,9784,2.23,2.33,2.23,2.33,9784,0.0,1.0
2023-04-05,2.2548,2.3,2.2223,2.288,10323,2.2548,2.3,2.2223,2.288,10323,0.0,1.0
2023-04-06,2.33,2.33,2.26,2.26,4568,2.33,2.33,2.26,2.26,4568,0.0,1.0
2023-04-10,2.3612,2.38,2.31,2.38,39328,2.3612,2.38,2.31,2.38,39328,0.0,1.0
2023-04-11,2.29,2.33,2.29,2.31,9537,2.29,2.33,2.29,2.31,9537,0.0,1.0
2023-04-12,2.29,2.3,2.25,2.295,20467,2.29,2.3,2.25,2.295,20467,0.0,1.0
2023-04-13,2.2485,2.25,2.19,2.25,14292,2.2485,2.25,2.19,2.25,14292,0.0,1.0
2023-04-14,2.32,2.3499,2.28,2.28,4783,2.32,2.3499,2.28,2.28,4783,0.0,1.0
2023-04-17,2.3153,2.35,2.3,2.34,5622,2.3153,2.35,2.3,2.34,5622,0.0,1.0
2023-04-18,2.328,2.37,2.3,2.37,3052,2.328,2.37,2.3,2.37,3052,0.0,1.0
2023-04-19,2.325,2.349,2.3,2.349,2416,2.325,2.349,2.3,2.349,2416,0.0,1.0
2023-04-20,2.34,2.35,2.27,2.35,2762,2.34,2.35,2.27,2.35,2762,0.0,1.0
2023-04-21,2.37,2.39,2.312,2.32,8923,2.37,2.39,2.312,2.32,8923,0.0,1.0
2023-04-24,2.34,2.4,2.3,2.35,8442,2.34,2.4,2.3,2.35,8442,0.0,1.0
2023-04-25,2.305,2.346,2.3,2.33,11130,2.305,2.346,2.3,2.33,11130,0.0,1.0
2023-04-26,2.335,2.35,2.32,2.32,544,2.335,2.35,2.32,2.32,544,0.0,1.0
2023-04-27,2.3484,2.4,2.31,2.4,2917,2.3484,2.4,2.31,2.4,2917,0.0,1.0
2023-04-28,2.34,2.39,2.32,2.3339,8639,2.34,2.39,2.32,2.3339,8639,0.0,1.0
2023-05-01,2.34,2.38,2.28,2.28,6010,2.34,2.38,2.28,2.28,6010,0.0,1.0
2023-05-02,2.266,2.33,2.26,2.31,39767,2.266,2.33,2.26,2.31,39767,0.0,1.0
2023-05-03,2.255,2.3,2.25,2.2501,9405,2.255,2.3,2.25,2.2501,9405,0.0,1.0
2023-05-04,2.18,2.26,2.18,2.25,43823,2.18,2.26,2.18,2.25,43823,0.0,1.0
2023-05-05,2.2771,2.34,2.26,2.3,4462,2.2771,2.34,2.26,2.3,4462,0.0,1.0
2023-05-08,2.275,2.31,2.2403,2.29,20268,2.275,2.31,2.2403,2.29,20268,0.0,1.0
2023-05-09,2.24,2.28,2.23,2.28,9000,2.24,2.28,2.23,2.28,9000,0.0,1.0
2023-05-10,2.2412,2.27,2.24,2.24,673,2.2412,2.27,2.24,2.24,673,0.0,1.0
2023-05-11,2.31,2.31,2.27,2.3099,6352,2.31,2.31,2.27,2.3099,6352,0.0,1.0
2023-05-12,2.3155,2.3399,2.2901,2.2964,12688,2.3155,2.3399,2.2901,2.2964,12688,0.0,1.0
2023-05-15,2.2885,2.3,2.27,2.27,2376,2.2885,2.3,2.27,2.27,2376,0.0,1.0
2023-05-16,2.3546,2.37,2.29,2.29,8868,2.3546,2.37,2.29,2.29,8868,0.0,1.0
2023-05-17,2.37,2.41,2.3654,2.41,11108,2.37,2.41,2.3654,2.41,11108,0.0,1.0
2023-05-18,2.435,2.459,2.43,2.43,21341,2.435,2.459,2.43,2.43,21341,0.0,1.0
2023-05-19,2.38,2.45,2.38,2.4,5604,2.38,2.45,2.38,2.4,5604,0.0,1.0
2023-05-22,2.39,2.43,2.385,2.43,18112,2.39,2.43,2.385,2.43,18112,0.0,1.0
2023-05-23,2.385,2.43,2.385,2.41,9715,2.385,2.43,2.385,2.41,9715,0.0,1.0
2023-05-24,2.41,2.43,2.41,2.43,10989,2.41,2.43,2.41,2.43,10989,0.0,1.0
2023-05-25,2.4691,2.48,2.45,2.48,10627,2.4691,2.48,2.45,2.48,10627,0.0,1.0
2023-05-26,2.48,2.4899,2.44,2.48,2573,2.48,2.4899,2.44,2.48,2573,0.0,1.0
2023-05-30,2.441,2.46,2.43,2.45,34665,2.441,2.46,2.43,2.45,34665,0.0,1.0
2023-05-31,2.4267,2.4267,2.4,2.42,15048,2.4267,2.4267,2.4,2.42,15048,0.0,1.0
2023-06-01,2.41,2.432,2.38,2.42,90281,2.41,2.432,2.38,2.42,90281,0.0,1.0
2023-06-02,2.46,2.46,2.4105,2.42,58042,2.46,2.46,2.4105,2.42,58042,0.0,1.0
2023-06-05,2.46,2.49,2.46,2.49,1000,2.46,2.49,2.46,2.49,1000,0.0,1.0
2023-06-06,2.4316,2.44,2.43,2.44,1121,2.4316,2.44,2.43,2.44,1121,0.0,1.0
2023-06-07,2.475,2.48,2.42,2.46,8264,2.475,2.48,2.42,2.46,8264,0.0,1.0
2023-06-08,2.415,2.45,2.4101,2.45,10841,2.415,2.45,2.4101,2.45,10841,0.0,1.0
2023-06-09,2.43,2.43,2.42,2.42,7043,2.43,2.43,2.42,2.42,7043,0.0,1.0
2023-06-12,2.455,2.46,2.43,2.43,2480,2.455,2.46,2.43,2.43,2480,0.0,1.0
2023-06-13,2.48,2.49,2.48,2.49,301,2.48,2.49,2.48,2.49,301,0.0,1.0
2023-06-14,2.4784,2.48,2.4214,2.462,14760,2.4784,2.48,2.4214,2.462,14760,0.0,1.0
2023-06-15,2.452,2.4732,2.44,2.4732,10915,2.452,2.4732,2.44,2.4732,10915,0.0,1.0
2023-06-16,2.46,2.47,2.46,2.46,1004,2.46,2.47,2.46,2.46,1004,0.0,1.0
2023-06-20,2.515,2.52,2.48,2.48,5362,2.515,2.52,2.48,2.48,5362,0.0,1.0
2023-06-21,2.5,2.55,2.5,2.51,4705,2.5,2.55,2.5,2.51,4705,0.0,1.0
2023-06-22,2.555,2.58,2.555,2.58,5211,2.555,2.58,2.555,2.58,5211,0.0,1.0
2023-06-23,2.54,2.55,2.5201,2.53,2234,2.54,2.55,2.5201,2.53,2234,0.0,1.0
2023-06-26,2.535,2.57,2.5301,2.5301,3334,2.535,2.57,2.5301,2.5301,3334,0.0,1.0
2023-06-27,2.57,2.59,2.56,2.56,4524,2.57,2.59,2.56,2.56,4524,0.0,1.0
2023-06-28,2.585,2.59,2.5773,2.58,4303,2.585,2.59,2.5773,2.58,4303,0.0,1.0
2023-06-29,2.58,2.64,2.58,2.61,9979,2.58,2.64,2.58,2.61,9979,0.0,1.0
2023-06-30,2.5601,2.58,2.56,2.58,12045,2.5601,2.58,2.56,2.58,12045,0.0,1.0
2023-07-03,2.55,2.55,2.53,2.55,1638,2.55,2.55,2.53,2.55,1638,0.0,1.0
2023-07-05,2.57,2.58,2.56,2.57,3630,2.57,2.58,2.56,2.57,3630,0.0,1.0
2023-07-06,2.585,2.62,2.58,2.6,8404,2.585,2.62,2.58,2.6,8404,0.0,1.0
2023-07-07,2.57,2.59,2.56,2.59,4038,2.57,2.59,2.56,2.59,4038,0.0,1.0
2023-07-10,2.5749,2.58,2.57,2.5725,5192,2.5749,2.58,2.57,2.5725,5192,0.0,1.0
2023-07-11,2.54,2.54,2.53,2.54,2826,2.54,2.54,2.53,2.54,2826,0.0,1.0
2023-07-12,2.45,2.51,2.45,2.47,30492,2.45,2.51,2.45,2.47,30492,0.0,1.0
2023-07-13,2.47,2.47,2.45,2.45,8603,2.47,2.47,2.45,2.45,8603,0.0,1.0
2023-07-14,2.48,2.5,2.48,2.5,9131,2.48,2.5,2.48,2.5,9131,0.0,1.0
2023-07-17,2.476,2.49,2.4701,2.48,1306,2.476,2.49,2.4701,2.48,1306,0.0,1.0
2023-07-18,2.41,2.455,2.4,2.455,5671,2.41,2.455,2.4,2.455,5671,0.0,1.0
2023-07-19,2.42,2.45,2.42,2.4204,4266,2.42,2.45,2.42,2.4204,4266,0.0,1.0
2023-07-20,2.45,2.45,2.44,2.44,418,2.45,2.45,2.44,2.44,418,0.0,1.0
2023-07-21,2.479,2.48,2.479,2.48,306,2.479,2.48,2.479,2.48,306,0.0,1.0
2023-07-24,2.49,2.49,2.46,2.46,760,2.49,2.49,2.46,2.46,760,0.0,1.0
2023-07-25,2.49,2.51,2.49,2.51,1106,2.49,2.51,2.49,2.51,1106,0.0,1.0
2023-07-26,2.445,2.4799,2.445,2.46,1453,2.445,2.4799,2.445,2.46,1453,0.0,1.0
2023-07-27,2.51,2.54,2.46,2.46,8036,2.51,2.54,2.46,2.46,8036,0.0,1.0
2023-07-28,2.485,2.485,2.475,2.475,514,2.485,2.485,2.475,2.475,514,0.0,1.0
2023-07-31,2.465,2.465,2.465,2.465,79,2.465,2.465,2.465,2.465,79,0.0,1.0
2023-08-01,2.5254,2.549,2.52,2.549,5120,2.5254,2.549,2.52,2.549,5120,0.0,1.0
2023-08-02,2.5568,2.5568,2.5,2.51,3824,2.5568,2.5568,2.5,2.51,3824,0.0,1.0
2023-08-03,2.555,2.555,2.54,2.555,5383,2.555,2.555,2.54,2.555,5383,0.0,1.0
2023-08-04,2.5367,2.55,2.52,2.535,3146,2.5367,2.55,2.52,2.535,3146,0.0,1.0
2023-08-07,2.555,2.555,2.53,2.53,417,2.555,2.555,2.53,2.53,417,0.0,1.0
2023-08-08,2.58,2.6,2.57,2.6,2713,2.58,2.6,2.57,2.6,2713,0.0,1.0
2023-08-09,2.595,2.62,2.58,2.58,26742,2.595,2.62,2.58,2.58,26742,0.0,1.0
2023-08-10,2.615,2.615,2.615,2.615,378,2.615,2.615,2.615,2.615,378,0.0,1.0
2023-08-11,2.63,2.635,2.6,2.63,7718,2.63,2.635,2.6,2.63,7718,0.0,1.0
2023-08-14,2.65,2.67,2.617,2.67,8855,2.65,2.67,2.617,2.67,8855,0.0,1.0
2023-08-15,2.63,2.66,2.62,2.62,3232,2.63,2.66,2.62,2.62,3232,0.0,1.0
2023-08-16,2.69,2.69,2.6694,2.67,2233,2.69,2.69,2.6694,2.67,2233,0.0,1.0
2023-08-17,2.685,2.6941,2.665,2.665,997,2.685,2.6941,2.665,2.665,997,0.0,1.0
2023-08-18,2.67,2.7,2.66,2.66,9320,2.67,2.7,2.66,2.66,9320,0.0,1.0
2023-08-21,2.67,2.69,2.67,2.675,2768,2.67,2.69,2.67,2.675,2768,0.0,1.0
2023-08-22,2.665,2.69,2.665,2.68,2504,2.665,2.69,2.665,2.68,2504,0.0,1.0
2023-08-23,2.615,2.64,2.6002,2.6116,2507,2.615,2.64,2.6002,2.6116,2507,0.0,1.0
2023-08-24,2.63,2.64,2.63,2.638,10566,2.63,2.64,2.63,2.638,10566,0.0,1.0
2023-08-25,2.63,2.66,2.43,2.61,2780,2.63,2.66,2.43,2.61,2780,0.0,1.0
2023-08-28,2.62,2.62,2.6001,2.6001,2324,2.62,2.62,2.6001,2.6001,2324,0.0,1.0
2023-08-29,2.57,2.57,2.57,2.57,4,2.57,2.57,2.57,2.57,4,0.0,1.0
2023-08-30,2.53,2.55,2.53,2.53,5649,2.53,2.55,2.53,2.53,5649,0.0,1.0
2023-08-31,2.57,2.5816,2.57,2.5816,259,2.57,2.5816,2.57,2.5816,259,0.0,1.0
2023-09-01,2.57,2.57,2.57,2.57,104,2.57,2.57,2.57,2.57,104,0.0,1.0
2023-09-05,2.605,2.605,2.605,2.605,18,2.605,2.605,2.605,2.605,18,0.0,1.0
2023-09-06,2.63,2.64,2.62,2.625,2163,2.63,2.64,2.62,2.625,2163,0.0,1.0
2023-09-07,2.63,2.64,2.611,2.611,1760,2.63,2.64,2.611,2.611,1760,0.0,1.0
2023-09-08,2.63,2.6399,2.63,2.6399,109,2.63,2.6399,2.63,2.6399,109,0.0,1.0
2023-09-11,2.6158,2.62,2.591,2.615,884,2.6158,2.62,2.591,2.615,884,0.0,1.0
2023-09-12,2.6385,2.65,2.6385,2.65,554,2.6385,2.65,2.6385,2.65,554,0.0,1.0
2023-09-13,2.665,2.665,2.63,2.63,607,2.665,2.665,2.63,2.63,607,0.0,1.0
2023-09-14,2.69,2.71,2.6301,2.71,2357,2.69,2.71,2.6301,2.71,2357,0.0,1.0
2023-09-15,2.605,2.64,2.5949,2.605,3184,2.605,2.64,2.5949,2.605,3184,0.0,1.0
2023-09-18,2.61,2.65,2.58,2.594,5426,2.61,2.65,2.58,2.594,5426,0.0,1.0
2023-09-19,2.5948,2.5948,2.591,2.591,214,2.5948,2.5948,2.591,2.591,214,0.0,1.0
2023-09-20,2.6,2.6,2.5803,2.59,1142,2.6,2.6,2.5803,2.59,1142,0.0,1.0
2023-09-21,2.645,2.67,2.62,2.622,881,2.645,2.67,2.62,2.622,881,0.0,1.0
2023-09-22,2.63,2.63,2.6,2.6,626,2.63,2.63,2.6,2.6,626,0.0,1.0
2023-09-25,2.66,2.66,2.6104,2.6104,2517,2.66,2.66,2.6104,2.6104,2517,0.0,1.0
2023-09-26,2.7,2.7,2.6801,2.69,10921,2.7,2.7,2.6801,2.69,10921,0.0,1.0
2023-09-27,2.77,2.78,2.74,2.75,8150,2.77,2.78,2.74,2.75,8150,0.0,1.0
2023-09-28,2.79,2.8033,2.76,2.76,1852,2.79,2.8033,2.76,2.76,1852,0.0,1.0
2023-09-29,2.905,3.07,2.75,2.75,22877,2.905,3.07,2.75,2.75,22877,0.0,1.0
2023-10-02,2.93,3.08,2.871,3.08,19054,2.93,3.08,2.871,3.08,19054,0.0,1.0
2023-10-03,2.92,2.95,2.9001,2.9213,2793,2.92,2.95,2.9001,2.9213,2793,0.0,1.0
2023-10-04,2.92,2.95,2.92,2.92,3516,2.92,2.95,2.92,2.92,3516,0.0,1.0
2023-10-05,2.935,2.965,2.92,2.9301,4015,2.935,2.965,2.92,2.9301,4015,0.0,1.0
2023-10-06,2.9098,2.92,2.88,2.9162,4495,2.9098,2.92,2.88,2.9162,4495,0.0,1.0
2023-10-09,2.78,2.86,2.78,2.84,4482,2.78,2.86,2.78,2.84,4482,0.0,1.0
2023-10-10,2.84,2.84,2.81,2.81,420,2.84,2.84,2.81,2.81,420,0.0,1.0
2023-10-11,2.77,2.771,2.77,2.77,853,2.77,2.771,2.77,2.77,853,0.0,1.0
2023-10-12,2.7854,2.7854,2.76,2.76,1473,2.7854,2.7854,2.76,2.76,1473,0.0,1.0
2023-10-13,2.615,2.65,2.615,2.65,832,2.615,2.65,2.615,2.65,832,0.0,1.0
2023-10-16,2.655,2.655,2.65,2.65,593,2.655,2.655,2.65,2.65,593,0.0,1.0
2023-10-17,2.66,2.67,2.625,2.65,10067,2.66,2.67,2.625,2.65,10067,0.0,1.0
2023-10-18,2.545,2.545,2.545,2.545,231,2.545,2.545,2.545,2.545,231,0.0,1.0
2023-10-19,2.48,2.52,2.48,2.52,1624,2.48,2.52,2.48,2.52,1624,0.0,1.0
2023-10-20,2.4758,2.48,2.41,2.48,2940,2.4758,2.48,2.41,2.48,2940,0.0,1.0
2023-10-23,2.5,2.5,2.5,2.5,3944,2.5,2.5,2.5,2.5,3944,0.0,1.0
2023-10-24,2.495,2.495,2.495,2.495,286,2.495,2.495,2.495,2.495,286,0.0,1.0
2023-10-25,2.48,2.5,2.4624,2.49,3370,2.48,2.5,2.4624,2.49,3370,0.0,1.0
2023-10-26,2.45,2.48,2.43,2.4744,2745,2.45,2.48,2.43,2.4744,2745,0.0,1.0
2023-10-27,2.3928,2.49,2.364,2.46,8768,2.3928,2.49,2.364,2.46,8768,0.0,1.0
2023-10-30,2.4205,2.4205,2.42,2.42,358,2.4205,2.4205,2.42,2.42,358,0.0,1.0
2023-10-31,2.4648,2.4648,2.41,2.42,2176,2.4648,2.4648,2.41,2.42,2176,0.0,1.0
2023-11-01,2.4836,2.4836,2.45,2.45,1094,2.4836,2.4836,2.45,2.45,1094,0.0,1.0
2023-11-02,2.4797,2.49,2.4797,2.49,20963,2.4797,2.49,2.4797,2.49,20963,0.0,1.0
2023-11-03,2.43,2.48,2.43,2.43,8574,2.43,2.48,2.43,2.43,8574,0.0,1.0
2023-11-06,2.475,2.475,2.47,2.47,289,2.475,2.475,2.47,2.47,289,0.0,1.0
2023-11-07,2.51,2.53,2.51,2.53,2048,2.51,2.53,2.51,2.53,2048,0.0,1.0
2023-11-08,2.55,2.55,2.52,2.52,22317,2.55,2.55,2.52,2.52,22317,0.0,1.0
2023-11-09,2.54,2.54,2.54,2.54,44,2.54,2.54,2.54,2.54,44,0.0,1.0
2023-11-10,2.5898,2.6,2.56,2.56,9486,2.5898,2.6,2.56,2.56,9486,0.0,1.0
2023-11-13,2.5665,2.581,2.55,2.581,4120,2.5665,2.581,2.55,2.581,4120,0.0,1.0
2023-11-14,2.5285,2.54,2.5001,2.51,9103,2.5285,2.54,2.5001,2.51,9103,0.0,1.0
2023-11-15,2.52,2.5322,2.52,2.5322,2778,2.52,2.5322,2.52,2.5322,2778,0.0,1.0
2023-11-16,2.485,2.51,2.47,2.47,11533,2.485,2.51,2.47,2.47,11533,0.0,1.0
2023-11-17,2.49,2.49,2.47,2.48,9195,2.49,2.49,2.47,2.48,9195,0.0,1.0
2023-11-20,2.505,2.53,2.4901,2.501,2472,2.505,2.53,2.4901,2.501,2472,0.0,1.0
2023-11-21,2.43,2.46,2.43,2.43,2627,2.43,2.46,2.43,2.43,2627,0.0,1.0
2023-11-22,2.47,2.47,2.47,2.47,25,2.47,2.47,2.47,2.47,25,0.0,1.0
2023-11-24,2.44,2.46,2.44,2.44,3983,2.44,2.46,2.44,2.44,3983,0.0,1.0
2023-11-27,2.4141,2.43,2.41,2.43,6637,2.4141,2.43,2.41,2.43,6637,0.0,1.0
2023-11-28,2.355,2.385,2.35,2.38,6425,2.355,2.385,2.35,2.38,6425,0.0,1.0
2023-11-29,2.34,2.35,2.34,2.34,4884,2.34,2.35,2.34,2.34,4884,0.0,1.0
2023-11-30,2.375,2.39,2.36,2.39,1103,2.375,2.39,2.36,2.39,1103,0.0,1.0
2023-12-01,2.3087,2.37,2.291,2.37,12677,2.3087,2.37,2.291,2.37,12677,0.0,1.0
2023-12-04,2.3989,2.3989,2.34,2.341,3709,2.3989,2.3989,2.34,2.341,3709,0.0,1.0
2023-12-05,2.4282,2.4282,2.4036,2.4036,1998,2.4282,2.4282,2.4036,2.4036,1998,0.0,1.0
2023-12-06,2.41,2.41,2.3978,2.41,3847,2.41,2.41,2.3978,2.41,3847,0.0,1.0
2023-12-07,2.4025,2.42,2.39,2.4,1616,2.4025,2.42,2.39,2.4,1616,0.0,1.0
2023-12-08,2.49,2.49,2.4,2.48,9844,2.49,2.49,2.4,2.48,9844,0.0,1.0
2023-12-11,2.51,2.52,2.49,2.5,10529,2.51,2.52,2.49,2.5,10529,0.0,1.0
2023-12-12,2.54,2.54,2.46,2.51,58711,2.54,2.54,2.46,2.51,58711,0.0,1.0
2023-12-13,2.438,2.5198,2.43,2.51,8251,2.438,2.5198,2.43,2.51,8251,0.0,1.0
2023-12-14,2.4019,2.4019,2.37,2.371,7582,2.4019,2.4019,2.37,2.371,7582,0.0,1.0
2023-12-15,2.43,2.4416,2.43,2.4416,971,2.43,2.4416,2.43,2.4416,971,0.0,1.0
2023-12-18,2.4227,2.4227,2.4227,2.4227,61,2.4227,2.4227,2.4227,2.4227,61,0.0,1.0
2023-12-19,2.38,2.4,2.38,2.4,4078,2.38,2.4,2.38,2.4,4078,0.0,1.0
2023-12-20,2.51,2.51,2.42,2.43,132999,2.51,2.51,2.42,2.43,132999,0.0,1.0
2023-12-21,2.58,2.62,2.535,2.54,75417,2.58,2.62,2.535,2.54,75417,0.0,1.0
2023-12-22,2.5168,2.53,2.382,2.51,1736,2.5168,2.53,2.382,2.51,1736,0.0,1.0
2023-12-26,2.445,2.56,2.43,2.43,11932,2.445,2.56,2.43,2.43,11932,0.0,1.0
2023-12-27,2.4598,2.4598,2.43,2.4332,3913,2.4598,2.4598,2.43,2.4332,3913,0.0,1.0
2023-12-28,2.5,2.5,2.46,2.46,765,2.5,2.5,2.46,2.46,765,0.0,1.0
2023-12-29,2.54,2.5533,2.48,2.5,16099,2.54,2.5533,2.48,2.5,16099,0.0,1.0
2024-01-02,2.54,2.54,2.51,2.54,8216,2.54,2.54,2.51,2.54,8216,0.0,1.0
2024-01-03,2.55,2.56,2.29,2.56,3342,2.55,2.56,2.29,2.56,3342,0.0,1.0
2024-01-04,2.495,2.495,2.401,2.401,512,2.495,2.495,2.401,2.401,512,0.0,1.0
2024-01-05,2.56,2.61,2.45,2.45,4115,2.56,2.61,2.45,2.45,4115,0.0,1.0
2024-01-08,2.62,2.62,2.62,2.62,886,2.62,2.62,2.62,2.62,886,0.0,1.0
2024-01-09,2.4897,2.4897,2.4897,2.4897,482,2.4897,2.4897,2.4897,2.4897,482,0.0,1.0
2024-01-10,2.57,2.57,2.5534,2.5534,248,2.57,2.57,2.5534,2.5534,248,0.0,1.0
2024-01-11,2.544,2.58,2.47,2.58,5360,2.544,2.58,2.47,2.58,5360,0.0,1.0
2024-01-12,2.52,2.52,2.4761,2.4761,356,2.52,2.52,2.4761,2.4761,356,0.0,1.0
2024-01-16,2.5,2.5,2.5,2.5,115,2.5,2.5,2.5,2.5,115,0.0,1.0
2024-01-17,2.525,2.525,2.525,2.525,46,2.525,2.525,2.525,2.525,46,0.0,1.0
2024-01-18,2.5,2.53,2.5,2.53,205,2.5,2.53,2.5,2.53,205,0.0,1.0
2024-01-19,2.525,2.55,2.52,2.52,827,2.525,2.55,2.52,2.52,827,0.0,1.0
2024-01-22,2.6103,2.62,2.6,2.6,4778,2.6103,2.62,2.6,2.6,4778,0.0,1.0
2024-01-23,2.535,2.535,2.46,2.46,1092,2.535,2.535,2.46,2.46,1092,0.0,1.0
2024-01-24,2.565,2.565,2.55,2.55,145,2.565,2.565,2.55,2.55,145,0.0,1.0
2024-01-25,2.61,2.61,2.6,2.6,2432,2.61,2.61,2.6,2.6,2432,0.0,1.0
2024-01-26,2.7,2.71,2.69,2.69,36035,2.7,2.71,2.69,2.69,36035,0.0,1.0
2024-01-29,2.555,2.65,2.46,2.65,19204,2.555,2.65,2.46,2.65,19204,0.0,1.0
2024-01-30,2.69,2.69,2.59,2.65,30718,2.69,2.69,2.59,2.65,30718,0.0,1.0
2024-01-31,2.4796,2.69,2.47,2.62,14027,2.4796,2.69,2.47,2.62,14027,0.0,1.0
2024-02-01,2.565,2.67,2.565,2.67,158,2.565,2.67,2.565,2.67,158,0.0,1.0
2024-02-02,2.65,2.6999,2.65,2.6999,7578,2.65,2.6999,2.65,2.6999,7578,0.0,1.0
2024-02-05,2.68,2.73,2.68,2.68,7269,2.68,2.73,2.68,2.68,7269,0.0,1.0
2024-02-06,2.65,2.7,2.5301,2.59,6004,2.65,2.7,2.5301,2.59,6004,0.0,1.0
2024-02-07,2.67,2.67,2.67,2.67,529,2.67,2.67,2.67,2.67,529,0.0,1.0
2024-02-08,2.565,2.67,2.54,2.54,3245,2.565,2.67,2.54,2.54,3245,0.0,1.0
2024-02-09,2.6136,2.6136,2.5516,2.5516,262,2.6136,2.6136,2.5516,2.5516,262,0.0,1.0
2024-02-12,2.65,2.68,2.6428,2.65,1249,2.65,2.68,2.6428,2.65,1249,0.0,1.0
2024-02-13,2.64,2.74,2.553,2.553,4862,2.64,2.74,2.553,2.553,4862,0.0,1.0
2024-02-14,2.6362,2.72,2.6362,2.719,1267,2.6362,2.72,2.6362,2.719,1267,0.0,1.0
2024-02-15,2.575,2.575,2.52,2.5556,2918,2.575,2.575,2.52,2.5556,2918,0.0,1.0
2024-02-16,2.585,2.585,2.511,2.511,237,2.585,2.585,2.511,2.511,237,0.0,1.0
2024-02-20,2.68,2.68,2.67,2.67,8681,2.68,2.68,2.67,2.67,8681,0.0,1.0
2024-02-21,2.585,2.7,2.585,2.69,3165,2.585,2.7,2.585,2.69,3165,0.0,1.0
2024-02-22,2.585,2.585,2.585,2.585,32,2.585,2.585,2.585,2.585,32,0.0,1.0
2024-02-23,2.5665,2.5665,2.5665,2.5665,49,2.5665,2.5665,2.5665,2.5665,49,0.0,1.0
2024-02-26,2.575,2.575,2.575,2.575,5,2.575,2.575,2.575,2.575,5,0.0,1.0
2024-02-27,2.58,2.58,2.45,2.45,2107,2.58,2.58,2.45,2.45,2107,0.0,1.0
2024-02-28,2.5834,2.6584,2.5,2.6584,1484,2.5834,2.6584,2.5,2.6584,1484,0.0,1.0
2024-02-29,2.6049,2.75,2.5,2.5,13025,2.6049,2.75,2.5,2.5,13025,0.0,1.0
2024-03-01,2.5539,2.71,2.51,2.52,967,2.5539,2.71,2.51,2.52,967,0.0,1.0
2024-03-04,2.49,2.535,2.46,2.46,2086,2.49,2.535,2.46,2.46,2086,0.0,1.0
2024-03-05,2.45,2.4924,2.45,2.46,9781,2.45,2.4924,2.45,2.46,9781,0.0,1.0
2024-03-06,2.35,2.44,2.35,2.44,11022,2.35,2.44,2.35,2.44,11022,0.0,1.0
2024-03-07,2.335,2.335,2.335,2.335,4,2.335,2.335,2.335,2.335,4,0.0,1.0
2024-03-08,2.34,2.45,2.295,2.4099,20066,2.34,2.45,2.295,2.4099,20066,0.0,1.0
2024-03-11,2.35,2.54,2.28,2.34,13516,2.35,2.54,2.28,2.34,13516,0.0,1.0
2024-03-12,2.39,2.41,2.378,2.41,1377,2.39,2.41,2.378,2.41,1377,0.0,1.0
2024-03-13,2.365,2.39,2.365,2.39,870,2.365,2.39,2.365,2.39,870,0.0,1.0
2024-03-14,2.37,2.41,2.26,2.29,2311,2.37,2.41,2.26,2.29,2311,0.0,1.0
2024-03-15,2.345,2.5022,2.345,2.5022,425,2.345,2.5022,2.345,2.5022,425,0.0,1.0
2024-03-18,2.385,2.385,2.385,2.385,26,2.385,2.385,2.385,2.385,26,0.0,1.0
2024-03-19,2.26,2.45,2.26,2.45,12091,2.26,2.45,2.26,2.45,12091,0.0,1.0
2024-03-20,2.27,2.28,2.24,2.26,4312,2.27,2.28,2.24,2.26,4312,0.0,1.0
2024-03-21,2.3519,2.38,2.25,2.3508,1150,2.3519,2.38,2.25,2.3508,1150,0.0,1.0
2024-03-22,2.315,2.44,2.305,2.35,4257,2.315,2.44,2.305,2.35,4257,0.0,1.0
2024-03-25,2.235,2.2525,2.181,2.235,603,2.235,2.2525,2.181,2.235,603,0.0,1.0
2024-03-26,2.3047,2.3047,2.2,2.2,2194,2.3047,2.3047,2.2,2.2,2194,0.0,1.0
2024-03-27,2.29,2.38,2.29,2.38,736,2.29,2.38,2.29,2.38,736,0.0,1.0
2024-03-28,2.25,2.36,2.17,2.23,14864,2.25,2.36,2.17,2.23,14864,0.0,1.0
2024-04-01,2.22,2.23,2.11,2.11,2329,2.22,2.23,2.11,2.11,2329,0.0,1.0
2024-04-02,2.15,2.1999,2.1,2.1,17300,2.15,2.1999,2.1,2.1,17300,0.0,1.0
2024-04-03,2.14,2.245,2.1002,2.16,25639,2.14,2.245,2.1002,2.16,25639,0.0,1.0
2024-04-04,2.11,2.28,2.11,2.12,23548,2.11,2.28,2.11,2.12,23548,0.0,1.0
2024-04-05,2.13,2.21,2.12,2.12,8711,2.13,2.21,2.12,2.12,8711,0.0,1.0
2024-04-08,2.095,2.17,2.095,2.13,2012,2.095,2.17,2.095,2.13,2012,0.0,1.0
2024-04-09,2.06,2.119,2.06,2.06,16048,2.06,2.119,2.06,2.06,16048,0.0,1.0
2024-04-10,2.07,2.1365,2.06,2.13,11080,2.07,2.1365,2.06,2.13,11080,0.0,1.0
2024-04-11,2.02,2.13,2.02,2.13,5447,2.02,2.13,2.02,2.13,5447,0.0,1.0
2024-04-12,2.05,2.05,1.95,2.02,15654,2.05,2.05,1.95,2.02,15654,0.0,1.0
2024-04-15,2.02,2.149,2.0,2.0,13904,2.02,2.149,2.0,2.0,13904,0.0,1.0
2024-04-16,2.0,2.11,2.0,2.02,13583,2.0,2.11,2.0,2.02,13583,0.0,1.0
2024-04-17,2.0558,2.0558,1.99,2.0,6745,2.0558,2.0558,1.99,2.0,6745,0.0,1.0
2024-04-18,2.0461,2.08,2.0001,2.0001,2095,2.0461,2.08,2.0001,2.0001,2095,0.0,1.0
2024-04-19,2.04,2.04,1.98,2.0003,4676,2.04,2.04,1.98,2.0003,4676,0.0,1.0
2024-04-22,2.0919,2.14,2.065,2.1,12527,2.0919,2.14,2.065,2.1,12527,0.0,1.0
2024-04-23,2.14,2.14,2.095,2.14,4341,2.14,2.14,2.095,2.14,4341,0.0,1.0
2024-04-24,2.115,2.115,2.09,2.09,501,2.115,2.115,2.09,2.09,501,0.0,1.0
2024-04-25,2.0918,2.0918,2.08,2.08,1938,2.0918,2.0918,2.08,2.08,1938,0.0,1.0
2024-04-26,2.085,2.18,2.085,2.13,3187,2.085,2.18,2.085,2.13,3187,0.0,1.0
2024-04-29,2.09,2.09,2.06,2.07,1325,2.09,2.09,2.06,2.07,1325,0.0,1.0
2024-04-30,2.08,2.16,2.04,2.095,15982,2.08,2.16,2.04,2.095,15982,0.0,1.0
2024-05-01,2.08,2.115,2.04,2.115,4577,2.08,2.115,2.04,2.115,4577,0.0,1.0
2024-05-02,2.0603,2.116,2.04,2.08,15751,2.0603,2.116,2.04,2.08,15751,0.0,1.0
2024-05-03,2.04,2.08,2.04,2.08,1627,2.04,2.08,2.04,2.08,1627,0.0,1.0
2024-05-06,2.0352,2.0401,2.02,2.04,22283,2.0352,2.0401,2.02,2.04,22283,0.0,1.0
2024-05-07,2.035,2.04,2.02,2.04,12501,2.035,2.04,2.02,2.04,12501,0.0,1.0
2024-05-08,1.9836,2.02,1.94,2.0,10196,1.9836,2.02,1.94,2.0,10196,0.0,1.0
2024-05-09,1.95,1.9852,1.88,1.92,11398,1.95,1.9852,1.88,1.92,11398,0.0,1.0
2024-05-10,1.9748,1.9748,1.87,1.91,4322,1.9748,1.9748,1.87,1.91,4322,0.0,1.0
2024-05-13,1.9744,2.03,1.87,1.87,23649,1.9744,2.03,1.87,1.87,23649,0.0,1.0
2024-05-14,1.915,1.915,1.915,1.915,139,1.915,1.915,1.915,1.915,139,0.0,1.0
2024-05-15,1.855,1.9,1.8,1.88,9356,1.855,1.9,1.8,1.88,9356,0.0,1.0
2024-05-16,1.8319,1.8319,1.81,1.83,703,1.8319,1.8319,1.81,1.83,703,0.0,1.0
2024-05-17,1.8394,1.945,1.7701,1.78,6190,1.8394,1.945,1.7701,1.78,6190,0.0,1.0
2024-05-20,1.8396,1.84,1.77,1.81,1182,1.8396,1.84,1.77,1.81,1182,0.0,1.0
2024-05-21,1.75,1.99,1.73,1.99,3851,1.75,1.99,1.73,1.99,3851,0.0,1.0
2024-05-22,1.86,1.86,1.76,1.76,23540,1.86,1.86,1.76,1.76,23540,0.0,1.0
2024-05-23,1.89,1.93,1.87,1.92,5482,1.89,1.93,1.87,1.92,5482,0.0,1.0
2024-05-24,1.935,1.935,1.9164,1.9165,4978,1.935,1.935,1.9164,1.9165,4978,0.0,1.0
2024-05-28,1.875,1.92,1.85,1.92,3080,1.875,1.92,1.85,1.92,3080,0.0,1.0
2024-05-29,1.934,2.09,1.9,1.97,5213,1.934,2.09,1.9,1.97,5213,0.0,1.0
2024-05-30,2.16,2.18,1.93,2.11,63482,2.16,2.18,1.93,2.11,63482,0.0,1.0
2024-05-31,2.01,2.05,1.87,1.87,4109,2.01,2.05,1.87,1.87,4109,0.0,1.0
2024-06-03,1.935,1.97,1.93,1.93,4300,1.935,1.97,1.93,1.93,4300,0.0,1.0
2024-06-04,1.9896,2.0399,1.95,1.95,1011,1.9896,2.0399,1.95,1.95,1011,0.0,1.0
2024-06-05,1.975,2.01,1.975,2.01,666,1.975,2.01,1.975,2.01,666,0.0,1.0
2024-06-06,1.9471,2.0,1.86,1.88,5657,1.9471,2.0,1.86,1.88,5657,0.0,1.0
2024-06-07,2.0955,2.13,1.97,1.97,6937,2.0955,2.13,1.97,1.97,6937,0.0,1.0
2024-06-10,2.08,2.14,2.04,2.11,18919,2.08,2.14,2.04,2.11,18919,0.0,1.0
2024-06-11,2.1649,2.18,2.15,2.15,3677,2.1649,2.18,2.15,2.15,3677,0.0,1.0
2024-06-12,2.05,2.11,1.9701,2.11,13056,2.05,2.11,1.9701,2.11,13056,0.0,1.0
2024-06-13,1.9903,2.14,1.96,2.06,24179,1.9903,2.14,1.96,2.06,24179,0.0,1.0
2024-06-14,1.96,1.9999,1.92,1.9901,1120,1.96,1.9999,1.92,1.9901,1120,0.0,1.0
2024-06-17,1.93,1.9692,1.93,1.94,5696,1.93,1.9692,1.93,1.94,5696,0.0,1.0
2024-06-18,1.99,1.99,1.99,1.99,11,1.99,1.99,1.99,1.99,11,0.0,1.0
2024-06-20,1.9475,1.9553,1.91,1.93,2077,1.9475,1.9553,1.91,1.93,2077,0.0,1.0
2024-06-21,1.9945,1.9985,1.9945,1.9985,266,1.9945,1.9985,1.9945,1.9985,266,0.0,1.0
2024-06-24,1.9592,1.9592,1.92,1.92,513,1.9592,1.9592,1.92,1.92,513,0.0,1.0
2024-06-25,1.985,1.99,1.93,1.99,2193,1.985,1.99,1.93,1.99,2193,0.0,1.0
2024-06-26,2.0365,2.08,1.98,2.08,732,2.0365,2.08,1.98,2.08,732,0.0,1.0
2024-06-27,2.0078,2.045,1.93,1.93,640,2.0078,2.045,1.93,1.93,640,0.0,1.0
2024-06-28,2.0038,2.0038,1.93,1.9966,242,2.0038,2.0038,1.93,1.9966,242,0.0,1.0
2024-07-01,1.9893,2.03,1.93,1.93,3467,1.9893,2.03,1.93,1.93,3467,0.0,1.0
2024-07-02,1.94,2.0151,1.94,1.94,869,1.94,2.0151,1.94,1.94,869,0.0,1.0
2024-07-03,1.9908,1.9908,1.94,1.94,102,1.9908,1.9908,1.94,1.94,102,0.0,1.0
2024-07-05,1.9416,1.9416,1.935,1.94,1352,1.9416,1.9416,1.935,1.94,1352,0.0,1.0
2024-07-08,1.97,2.0,1.94,1.99,10375,1.97,2.0,1.94,1.99,10375,0.0,1.0
2024-07-09,1.91,1.94,1.91,1.94,1463,1.91,1.94,1.91,1.94,1463,0.0,1.0
2024-07-10,1.94,1.94,1.86,1.86,3186,1.94,1.94,1.86,1.86,3186,0.0,1.0
2024-07-11,1.96,2.05,1.96,2.05,13201,1.96,2.05,1.96,2.05,13201,0.0,1.0
2024-07-12,1.875,1.99,1.875,1.99,1948,1.875,1.99,1.875,1.99,1948,0.0,1.0
2024-07-15,1.82,1.82,1.8,1.8,3752,1.82,1.82,1.8,1.8,3752,0.0,1.0
2024-07-16,1.86,1.86,1.8,1.82,1871,1.86,1.86,1.8,1.82,1871,0.0,1.0
2024-07-17,1.855,1.8632,1.83,1.8632,1689,1.855,1.8632,1.83,1.8632,1689,0.0,1.0
2024-07-18,1.845,1.845,1.845,1.845,5,1.845,1.845,1.845,1.845,5,0.0,1.0
2024-07-19,1.8643,1.8643,1.8643,1.8643,62,1.8643,1.8643,1.8643,1.8643,62,0.0,1.0
2024-07-22,1.86,1.86,1.86,1.86,184,1.86,1.86,1.86,1.86,184,0.0,1.0
2024-07-23,1.86,1.86,1.86,1.86,152,1.86,1.86,1.86,1.86,152,0.0,1.0
2024-07-24,1.8536,1.8598,1.8406,1.848,1041,1.8536,1.8598,1.8406,1.848,1041,0.0,1.0
2024-07-25,1.92,1.925,1.9,1.9,6220,1.92,1.925,1.9,1.9,6220,0.0,1.0
2024-07-26,1.945,1.945,1.945,1.945,849,1.945,1.945,1.945,1.945,849,0.0,1.0
2024-07-29,1.88,1.99,1.87,1.96,2421,1.88,1.99,1.87,1.96,2421,0.0,1.0
2024-07-30,1.92,1.92,1.8601,1.8601,1011,1.92,1.92,1.8601,1.8601,1011,0.0,1.0
2024-07-31,1.885,1.94,1.885,1.93,3111,1.885,1.94,1.885,1.93,3111,0.0,1.0
2024-08-01,1.835,1.9015,1.8348,1.9,2548,1.835,1.9015,1.8348,1.9,2548,0.0,1.0
2024-08-02,1.82,1.84,1.8,1.83,4405,1.82,1.84,1.8,1.83,4405,0.0,1.0
2024-08-05,1.9,2.12,1.87,2.12,17347,1.9,2.12,1.87,2.12,17347,0.0,1.0
2024-08-06,1.8758,2.078,1.87,2.04,2134,1.8758,2.078,1.87,2.04,2134,0.0,1.0
2024-08-07,1.91,1.91,1.87,1.88,729,1.91,1.91,1.87,1.88,729,0.0,1.0
2024-08-08,1.905,1.961,1.905,1.961,711,1.905,1.961,1.905,1.961,711,0.0,1.0
2024-08-09,1.915,1.915,1.915,1.915,99,1.915,1.915,1.915,1.915,99,0.0,1.0
2024-08-12,1.91,1.91,1.9,1.9017,480,1.91,1.91,1.9,1.9017,480,0.0,1.0
2024-08-13,1.885,1.9007,1.87,1.9,1787,1.885,1.9007,1.87,1.9,1787,0.0,1.0
2024-08-14,1.885,1.96,1.868,1.96,632,1.885,1.96,1.868,1.96,632,0.0,1.0
2024-08-15,1.875,1.875,1.862,1.862,1355,1.875,1.875,1.862,1.862,1355,0.0,1.0
2024-08-16,1.84,1.84,1.84,1.84,9,1.84,1.84,1.84,1.84,9,0.0,1.0
2024-08-19,1.84,1.84,1.84,1.84,98,1.84,1.84,1.84,1.84,98,0.0,1.0
2024-08-20,1.835,1.9089,1.835,1.9089,1182,1.835,1.9089,1.835,1.9089,1182,0.0,1.0
2024-08-21,1.85,1.94,1.75,1.94,14855,1.85,1.94,1.75,1.94,14855,0.0,1.0
2024-08-22,1.84,1.8986,1.79,1.8986,1160,1.84,1.8986,1.79,1.8986,1160,0.0,1.0
2024-08-23,1.81,1.81,1.79,1.79,646,1.81,1.81,1.79,1.79,646,0.0,1.0
2024-08-26,1.785,1.785,1.7525,1.771,2573,1.785,1.785,1.7525,1.771,2573,0.0,1.0
2024-08-27,1.77,1.78,1.77,1.78,1523,1.77,1.78,1.77,1.78,1523,0.0,1.0
2024-08-28,1.855,1.92,1.855,1.91,1657,1.855,1.92,1.855,1.91,1657,0.0,1.0
2024-08-29,1.84,1.95,1.84,1.95,217,1.84,1.95,1.84,1.95,217,0.0,1.0
2024-08-30,1.86,1.86,1.789,1.81,3723,1.86,1.86,1.789,1.81,3723,0.0,1.0
2024-09-03,1.89,1.9,1.74,1.74,1755,1.89,1.9,1.74,1.74,1755,0.0,1.0
2024-09-04,1.8937,1.8937,1.8937,1.8937,54,1.8937,1.8937,1.8937,1.8937,54,0.0,1.0
2024-09-05,1.8022,1.91,1.8022,1.89,412,1.8022,1.91,1.8022,1.89,412,0.0,1.0
2024-09-06,1.92,1.92,1.8856,1.9,714,1.92,1.92,1.8856,1.9,714,0.0,1.0
2024-09-09,1.8587,1.8587,1.8587,1.8587,108,1.8587,1.8587,1.8587,1.8587,108,0.0,1.0
2024-09-10,1.8791,1.8928,1.8791,1.8928,378,1.8791,1.8928,1.8791,1.8928,378,0.0,1.0
2024-09-11,1.76,1.77,1.75,1.75,1236,1.76,1.77,1.75,1.75,1236,0.0,1.0
2024-09-12,1.78,1.88,1.73,1.88,769,1.78,1.88,1.73,1.88,769,0.0,1.0
2024-09-13,1.755,1.755,1.72,1.72,738,1.755,1.755,1.72,1.72,738,0.0,1.0
2024-09-16,1.7801,1.795,1.7801,1.795,445,1.7801,1.795,1.7801,1.795,445,0.0,1.0
2024-09-17,1.855,1.88,1.75,1.79,5083,1.855,1.88,1.75,1.79,5083,0.0,1.0
2024-09-18,1.73,1.8099,1.73,1.8099,3551,1.73,1.8099,1.73,1.8099,3551,0.0,1.0
2024-09-19,1.715,1.86,1.7,1.86,6920,1.715,1.86,1.7,1.86,6920,0.0,1.0
2024-09-20,1.7452,1.7452,1.7452,1.7452,102,1.7452,1.7452,1.7452,1.7452,102,0.0,1.0
2024-09-23,1.715,1.7985,1.7,1.79,1951,1.715,1.7985,1.7,1.79,1951,0.0,1.0
2024-09-24,1.725,1.75,1.725,1.74,2239,1.725,1.75,1.725,1.74,2239,0.0,1.0
2024-09-25,1.745,1.76,1.74,1.75,2670,1.745,1.76,1.74,1.75,2670,0.0,1.0
2024-09-26,1.72,1.74,1.72,1.74,2395,1.72,1.74,1.72,1.74,2395,0.0,1.0
2024-09-27,1.755,1.755,1.755,1.755,420,1.755,1.755,1.755,1.755,420,0.0,1.0
2024-09-30,1.751,1.8,1.69,1.8,8635,1.751,1.8,1.69,1.8,8635,0.0,1.0
2024-10-01,1.6906,1.7501,1.6901,1.75,3819,1.6906,1.7501,1.6901,1.75,3819,0.0,1.0
2024-10-02,1.715,1.715,1.71,1.71,870,1.715,1.715,1.71,1.71,870,0.0,1.0
2024-10-03,1.665,1.72,1.64,1.72,5344,1.665,1.72,1.64,1.72,5344,0.0,1.0
2024-10-04,1.64,1.6602,1.61,1.6601,1216,1.64,1.6602,1.61,1.6601,1216,0.0,1.0
2024-10-07,1.74,1.7499,1.69,1.69,873,1.74,1.7499,1.69,1.69,873,0.0,1.0
2024-10-08,1.71,1.8,1.6,1.8,8017,1.71,1.8,1.6,1.8,8017,0.0,1.0
2024-10-09,1.74,1.775,1.74,1.775,750,1.74,1.775,1.74,1.775,750,0.0,1.0
2024-10-10,1.71,1.71,1.68,1.68,1518,1.71,1.71,1.68,1.68,1518,0.0,1.0
2024-10-11,1.66,1.6857,1.66,1.66,3082,1.66,1.6857,1.66,1.66,3082,0.0,1.0
2024-10-14,1.6755,1.6755,1.6755,1.6755,452,1.6755,1.6755,1.6755,1.6755,452,0.0,1.0
2024-10-15,1.655,1.655,1.62,1.6202,742,1.655,1.655,1.62,1.6202,742,0.0,1.0
2024-10-16,1.63,1.63,1.62,1.62,1170,1.63,1.63,1.62,1.62,1170,0.0,1.0
2024-10-17,1.625,1.64,1.6,1.62,3071,1.625,1.64,1.6,1.62,3071,0.0,1.0
2024-10-18,1.66,1.72,1.6,1.72,5208,1.66,1.72,1.6,1.72,5208,0.0,1.0
2024-10-21,1.615,1.63,1.47,1.6,7518,1.615,1.63,1.47,1.6,7518,0.0,1.0
2024-10-22,1.63,1.65,1.6051,1.65,5827,1.63,1.65,1.6051,1.65,5827,0.0,1.0
2024-10-23,1.575,1.63,1.575,1.63,556,1.575,1.63,1.575,1.63,556,0.0,1.0
2024-10-24,1.565,1.63,1.565,1.63,1355,1.565,1.63,1.565,1.63,1355,0.0,1.0
2024-10-25,1.64,1.7,1.61,1.7,1667,1.64,1.7,1.61,1.7,1667,0.0,1.0
2024-10-28,1.66,1.68,1.66,1.68,3057,1.66,1.68,1.66,1.68,3057,0.0,1.0
2024-10-29,1.625,1.6699,1.625,1.66,595,1.625,1.6699,1.625,1.66,595,0.0,1.0
2024-10-30,1.62,1.63,1.62,1.63,365,1.62,1.63,1.62,1.63,365,0.0,1.0
2024-10-31,1.67,1.67,1.63,1.63,3680,1.67,1.67,1.63,1.63,3680,0.0,1.0
2024-11-01,1.6518,1.69,1.62,1.69,1909,1.6518,1.69,1.62,1.69,1909,0.0,1.0
2024-11-04,1.54,1.69,1.5187,1.69,8072,1.54,1.69,1.5187,1.69,8072,0.0,1.0
2024-11-05,1.595,1.62,1.5,1.5,3178,1.595,1.62,1.5,1.5,3178,0.0,1.0
2024-11-06,1.72,1.79,1.69,1.79,13681,1.72,1.79,1.69,1.79,13681,0.0,1.0
2024-11-07,1.71,1.73,1.6008,1.73,6198,1.71,1.73,1.6008,1.73,6198,0.0,1.0
2024-11-08,1.76,1.765,1.6,1.6,10734,1.76,1.765,1.6,1.6,10734,0.0,1.0
2024-11-11,1.82,1.84,1.79,1.79,15459,1.82,1.84,1.79,1.79,15459,0.0,1.0
2024-11-12,1.84,1.86,1.82,1.84,25493,1.84,1.86,1.82,1.84,25493,0.0,1.0
2024-11-13,1.855,1.855,1.82,1.82,5469,1.855,1.855,1.82,1.82,5469,0.0,1.0
2024-11-14,1.94,1.96,1.88,1.9,41091,1.94,1.96,1.88,1.9,41091,0.0,1.0
2024-11-15,1.965,1.98,1.94,1.96,9219,1.965,1.98,1.94,1.96,9219,0.0,1.0
2024-11-18,1.895,1.93,1.88,1.88,11136,1.895,1.93,1.88,1.88,11136,0.0,1.0
2024-11-19,1.7998,1.87,1.7,1.71,38732,1.7998,1.87,1.7,1.71,38732,0.0,1.0
2024-11-20,1.6944,1.8,1.68,1.72,9421,1.6944,1.8,1.68,1.72,9421,0.0,1.0
2024-11-21,1.62,1.69,1.62,1.68,2759,1.62,1.69,1.62,1.68,2759,0.0,1.0
2024-11-22,1.6844,1.69,1.6,1.61,4898,1.6844,1.69,1.6,1.61,4898,0.0,1.0
2024-11-25,1.685,1.74,1.685,1.7,5647,1.685,1.74,1.685,1.7,5647,0.0,1.0
2024-11-26,1.6448,1.735,1.59,1.735,11985,1.6448,1.735,1.59,1.735,11985,0.0,1.0
2024-11-27,1.58,1.59,1.58,1.58,3992,1.58,1.59,1.58,1.58,3992,0.0,1.0
2024-11-29,1.64,1.64,1.58,1.58,573,1.64,1.64,1.58,1.58,573,0.0,1.0
2024-12-02,1.734,1.8,1.64,1.64,10801,1.734,1.8,1.64,1.64,10801,0.0,1.0
2024-12-03,1.6898,1.74,1.64,1.64,1931,1.6898,1.74,1.64,1.64,1931,0.0,1.0
2024-12-04,1.7677,1.7677,1.7677,1.7677,287,1.7677,1.7677,1.7677,1.7677,287,0.0,1.0
2024-12-05,1.82,1.86,1.6,1.7334,19859,1.82,1.86,1.6,1.7334,19859,0.0,1.0
2024-12-06,1.7175,1.8005,1.7175,1.8005,1191,1.7175,1.8005,1.7175,1.8005,1191,0.0,1.0
2024-12-09,1.7,1.72,1.66,1.67,20302,1.7,1.72,1.66,1.67,20302,0.0,1.0
2024-12-10,1.66,1.73,1.58,1.6003,9982,1.66,1.73,1.58,1.6003,9982,0.0,1.0
2024-12-11,1.6,1.64,1.58,1.62,6796,1.6,1.64,1.58,1.62,6796,0.0,1.0
2024-12-12,1.66,1.7,1.6101,1.667,937,1.66,1.7,1.6101,1.667,937,0.0,1.0
2024-12-13,1.735,1.79,1.735,1.78,4810,1.735,1.79,1.735,1.78,4810,0.0,1.0
2024-12-16,1.655,1.72,1.5901,1.72,1744,1.655,1.72,1.5901,1.72,1744,0.0,1.0
2024-12-17,1.6,1.79,1.6,1.75,4910,1.6,1.79,1.6,1.75,4910,0.0,1.0
2024-12-18,1.7683,1.8,1.71,1.71,4715,1.7683,1.8,1.71,1.71,4715,0.0,1.0
2024-12-19,1.709,1.74,1.63,1.63,2396,1.709,1.74,1.63,1.63,2396,0.0,1.0
2024-12-20,1.62,1.74,1.5912,1.74,3208,1.62,1.74,1.5912,1.74,3208,0.0,1.0
2024-12-23,1.66,1.6719,1.64,1.64,3877,1.66,1.6719,1.64,1.64,3877,0.0,1.0
2024-12-24,1.6249,1.6949,1.6,1.6151,2499,1.6249,1.6949,1.6,1.6151,2499,0.0,1.0
2024-12-26,1.65,1.65,1.65,1.65,10,1.65,1.65,1.65,1.65,10,0.0,1.0
2024-12-27,1.645,1.685,1.645,1.685,226,1.645,1.685,1.645,1.685,226,0.0,1.0
2024-12-30,1.63,1.6809,1.61,1.61,8749,1.63,1.6809,1.61,1.61,8749,0.0,1.0
2024-12-31,1.6496,1.65,1.61,1.63,1224,1.6496,1.65,1.61,1.63,1224,0.0,1.0
2025-01-02,1.58,1.61,1.56,1.61,25465,1.58,1.61,1.56,1.61,25465,0.0,1.0
2025-01-03,1.6302,1.6302,1.6137,1.6137,533,1.6302,1.6302,1.6137,1.6137,533,0.0,1.0
2025-01-06,1.6,1.62,1.595,1.6,12795,1.6,1.62,1.595,1.6,12795,0.0,1.0
2025-01-07,1.6062,1.65,1.56,1.56,1048,1.6062,1.65,1.56,1.56,1048,0.0,1.0
2025-01-08,1.64,1.7395,1.6,1.7395,1325,1.64,1.7395,1.6,1.7395,1325,0.0,1.0
2025-01-10,1.57,1.59,1.57,1.5753,1966,1.57,1.59,1.57,1.5753,1966,0.0,1.0
2025-01-13,1.59,1.59,1.59,1.59,110,1.59,1.59,1.59,1.59,110,0.0,1.0
2025-01-14,1.57,1.57,1.56,1.56,750,1.57,1.57,1.56,1.56,750,0.0,1.0
2025-01-15,1.58,1.6,1.55,1.56,2971,1.58,1.6,1.55,1.56,2971,0.0,1.0
2025-01-16,1.6,1.6,1.551,1.6,2215,1.6,1.6,1.551,1.6,2215,0.0,1.0
2025-01-17,1.62,1.62,1.62,1.62,81,1.62,1.62,1.62,1.62,81,0.0,1.0
2025-01-21,1.65,1.65,1.59,1.64,5569,1.65,1.65,1.59,1.64,5569,0.0,1.0
2025-01-22,1.63,1.65,1.5501,1.65,10890,1.63,1.65,1.5501,1.65,10890,0.0,1.0
2025-01-23,1.605,1.61,1.5,1.61,5330,1.605,1.61,1.5,1.61,5330,0.0,1.0
2025-01-24,1.56,1.56,1.42,1.42,6032,1.56,1.56,1.42,1.42,6032,0.0,1.0
2025-01-27,1.505,1.55,1.46,1.55,4634,1.505,1.55,1.46,1.55,4634,0.0,1.0
2025-01-28,1.5891,1.6144,1.51,1.51,5032,1.5891,1.6144,1.51,1.51,5032,0.0,1.0
2025-01-29,1.62,1.63,1.58,1.63,1763,1.62,1.63,1.58,1.63,1763,0.0,1.0
2025-01-30,1.565,1.63,1.432,1.62,5487,1.565,1.63,1.432,1.62,5487,0.0,1.0
2025-01-31,1.59,1.61,1.5116,1.6,6187,1.59,1.61,1.5116,1.6,6187,0.0,1.0
2025-02-03,1.455,1.54,1.43,1.46,10802,1.455,1.54,1.43,1.46,10802,0.0,1.0
2025-02-04,1.41,1.43,1.41,1.43,1503,1.41,1.43,1.41,1.43,1503,0.0,1.0
2025-02-05,1.3805,1.42,1.37,1.42,10289,1.3805,1.42,1.37,1.42,10289,0.0,1.0
2025-02-06,1.3988,1.43,1.3988,1.42,1952,1.3988,1.43,1.3988,1.42,1952,0.0,1.0
2025-02-07,1.3803,1.41,1.35,1.41,8172,1.3803,1.41,1.35,1.41,8172,0.0,1.0
2025-02-10,1.47,1.47,1.39,1.39,20682,1.47,1.47,1.39,1.39,20682,0.0,1.0
2025-02-11,1.4699,1.5,1.45,1.48,9373,1.4699,1.5,1.45,1.48,9373,0.0,1.0
2025-02-12,1.472,1.51,1.44,1.475,11184,1.472,1.51,1.44,1.475,11184,0.0,1.0
2025-02-13,1.4823,1.4823,1.4699,1.4704,1114,1.4823,1.4823,1.4699,1.4704,1114,0.0,1.0
2025-02-14,1.5198,1.54,1.5,1.54,4840,1.5198,1.54,1.5,1.54,4840,0.0,1.0
2025-02-18,1.52,1.545,1.49,1.52,3860,1.52,1.545,1.49,1.52,3860,0.0,1.0
2025-02-19,1.59,1.61,1.55,1.56,48064,1.59,1.61,1.55,1.56,48064,0.0,1.0
2025-02-20,1.42,1.65,1.41,1.63,30821,1.42,1.65,1.41,1.63,30821,0.0,1.0
2025-02-21,1.5398,1.65,1.42,1.5,70951,1.5398,1.65,1.42,1.5,70951,0.0,1.0
2025-02-24,1.59,1.64,1.59,1.63,6949,1.59,1.64,1.59,1.63,6949,0.0,1.0
2025-02-25,1.64,1.68,1.615,1.68,23194,1.64,1.68,1.615,1.68,23194,0.0,1.0
2025-02-26,1.6952,1.81,1.65,1.65,38963,1.6952,1.81,1.65,1.65,38963,0.0,1.0
2025-02-27,1.8301,1.93,1.74,1.78,45564,1.8301,1.93,1.74,1.78,45564,0.0,1.0
2025-02-28,1.96,1.96,1.91,1.94,31572,1.96,1.96,1.91,1.94,31572,0.0,1.0
2025-03-03,1.9436,1.96,1.61,1.88,31230,1.9436,1.96,1.61,1.88,31230,0.0,1.0
2025-03-04,1.886,1.96,1.81,1.86,21728,1.886,1.96,1.81,1.86,21728,0.0,1.0
2025-03-05,1.82,1.94,1.82,1.8907,3682,1.82,1.94,1.82,1.8907,3682,0.0,1.0
2025-03-06,1.8202,1.88,1.82,1.87,9366,1.8202,1.88,1.82,1.87,9366,0.0,1.0
2025-03-07,1.8536,1.8536,1.7,1.815,4122,1.8536,1.8536,1.7,1.815,4122,0.0,1.0
2025-03-10,1.85,1.9,1.85,1.9,5369,1.85,1.9,1.85,1.9,5369,0.0,1.0
2025-03-11,1.7589,1.83,1.6601,1.83,15081,1.7589,1.83,1.6601,1.83,15081,0.0,1.0
2025-03-12,1.8286,1.9,1.77,1.81,2091,1.8286,1.9,1.77,1.81,2091,0.0,1.0
2025-03-13,1.6808,1.9,1.66,1.84,24709,1.6808,1.9,1.66,1.84,24709,0.0,1.0
2025-03-14,1.7677,1.86,1.69,1.69,24941,1.7677,1.86,1.69,1.69,24941,0.0,1.0
2025-03-17,1.698,1.74,1.69,1.71,1185,1.698,1.74,1.69,1.71,1185,0.0,1.0
2025-03-18,1.745,1.81,1.7098,1.785,3809,1.745,1.81,1.7098,1.785,3809,0.0,1.0
2025-03-19,1.8521,1.93,1.75,1.75,8035,1.8521,1.93,1.75,1.75,8035,0.0,1.0
2025-03-20,1.7831,1.85,1.74,1.85,5590,1.7831,1.85,1.74,1.85,5590,0.0,1.0
2025-03-21,1.78,1.79,1.78,1.79,2125,1.78,1.79,1.78,1.79,2125,0.0,1.0
2025-03-24,1.7761,1.91,1.69,1.9,12837,1.7761,1.91,1.69,1.9,12837,0.0,1.0
2025-03-25,1.695,1.73,1.59,1.685,13818,1.695,1.73,1.59,1.685,13818,0.0,1.0
2025-03-26,1.7245,1.7245,1.69,1.69,981,1.7245,1.7245,1.69,1.69,981,0.0,1.0
2025-03-27,1.6658,1.7,1.62,1.69,3406,1.6658,1.7,1.62,1.69,3406,0.0,1.0
2025-03-28,1.61,1.6699,1.59,1.62,2007,1.61,1.6699,1.59,1.62,2007,0.0,1.0
2025-03-31,1.63,1.68,1.6099,1.61,7187,1.63,1.68,1.6099,1.61,7187,0.0,1.0
2025-04-01,1.6304,1.6837,1.6,1.6821,6926,1.6304,1.6837,1.6,1.6821,6926,0.0,1.0
2025-04-02,1.5968,1.63,1.46,1.59,17470,1.5968,1.63,1.46,1.59,17470,0.0,1.0
2025-04-03,1.6672,1.7,1.606,1.7,11778,1.6672,1.7,1.606,1.7,11778,0.0,1.0
2025-04-04,1.6552,1.73,1.6,1.72,17170,1.6552,1.73,1.6,1.72,17170,0.0,1.0
2025-04-07,1.635,1.7079,1.6001,1.69,14341,1.635,1.7079,1.6001,1.69,14341,0.0,1.0
2025-04-08,1.67,1.67,1.6,1.64,5790,1.67,1.67,1.6,1.64,5790,0.0,1.0
2025-04-09,1.5954,1.69,1.49,1.62,17615,1.5954,1.69,1.49,1.62,17615,0.0,1.0
2025-04-10,1.6312,1.6489,1.52,1.53,9631,1.6312,1.6489,1.52,1.53,9631,0.0,1.0
2025-04-11,1.8,1.8,1.595,1.7,30917,1.8,1.8,1.595,1.7,30917,0.0,1.0
2025-04-14,1.78,1.93,1.7,1.86,31198,1.78,1.93,1.7,1.86,31198,0.0,1.0
2025-04-15,1.7991,1.9,1.7,1.9,8490,1.7991,1.9,1.7,1.9,8490,0.0,1.0
2025-04-16,1.7405,1.84,1.66,1.66,20946,1.7405,1.84,1.66,1.66,20946,0.0,1.0
2025-04-17,1.855,1.86,1.75,1.75,27688,1.855,1.86,1.75,1.75,27688,0.0,1.0
2025-04-21,1.78,1.85,1.5,1.8,53217,1.78,1.85,1.5,1.8,53217,0.0,1.0
2025-04-22,1.9,1.905,1.8099,1.82,91903,1.9,1.905,1.8099,1.82,91903,0.0,1.0
2025-04-23,2.04,2.1,1.9012,1.92,122990,2.04,2.1,1.9012,1.92,122990,0.0,1.0
2025-04-24,2.0376,2.0984,1.86,1.99,54978,2.0376,2.0984,1.86,1.99,54978,0.0,1.0
2025-04-25,1.9352,2.16,1.8,2.16,54716,1.9352,2.16,1.8,2.16,54716,0.0,1.0
2025-04-28,1.98,2.02,1.85,1.982,18687,1.98,2.02,1.85,1.982,18687,0.0,1.0
2025-04-29,1.9997,2.19,1.93,2.0274,28176,1.9997,2.19,1.93,2.0274,28176,0.0,1.0
2025-04-30,1.9544,2.0781,1.79,1.95,37493,1.9544,2.0781,1.79,1.95,37493,0.0,1.0
2025-05-01,2.0194,2.17,1.85,2.17,60123,2.0194,2.17,1.85,2.17,60123,0.0,1.0
2025-05-02,2.01,2.02,1.85,2.02,8644,2.01,2.02,1.85,2.02,8644,0.0,1.0
2025-05-05,1.8147,1.94,1.79,1.94,10087,1.8147,1.94,1.79,1.94,10087,0.0,1.0
2025-05-06,1.74,1.78,1.73,1.78,8133,1.74,1.78,1.73,1.78,8133,0.0,1.0
2025-05-07,1.78,1.9,1.73,1.76,19903,1.78,1.9,1.73,1.76,19903,0.0,1.0
2025-05-08,1.8,1.92,1.78,1.92,6783,1.8,1.92,1.78,1.92,6783,0.0,1.0
2025-05-09,1.84,1.875,1.8,1.8,3786,1.84,1.875,1.8,1.8,3786,0.0,1.0
2025-05-12,1.94,1.98,1.9,1.93,14369,1.94,1.98,1.9,1.93,14369,0.0,1.0
2025-05-13,1.895,1.91,1.85,1.9,7281,1.895,1.91,1.85,1.9,7281,0.0,1.0
2025-05-14,1.95,1.98,1.92,1.92,16896,1.95,1.98,1.92,1.92,16896,0.0,1.0
2025-05-15,1.9428,1.96,1.9392,1.95,3299,1.9428,1.96,1.9392,1.95,3299,0.0,1.0
2025-05-16,1.9156,1.9156,1.86,1.86,2265,1.9156,1.9156,1.86,1.86,2265,0.0,1.0
2025-05-19,1.8752,1.8752,1.85,1.86,497,1.8752,1.8752,1.85,1.86,497,0.0,1.0
2025-05-20,1.86,1.875,1.85,1.875,2369,1.86,1.875,1.85,1.875,2369,0.0,1.0
2025-05-21,1.835,1.87,1.835,1.86,2948,1.835,1.87,1.835,1.86,2948,0.0,1.0
2025-05-22,1.855,1.91,1.855,1.91,3524,1.855,1.91,1.855,1.91,3524,0.0,1.0
2025-05-23,1.925,1.925,1.82,1.82,10482,1.925,1.925,1.82,1.82,10482,0.0,1.0
2025-05-27,1.89,1.9362,1.82,1.82,16843,1.89,1.9362,1.82,1.82,16843,0.0,1.0
2025-05-28,1.88,1.9,1.82,1.9,4703,1.88,1.9,1.82,1.9,4703,0.0,1.0
2025-05-29,1.86,1.9,1.8002,1.8202,11343,1.86,1.9,1.8002,1.8202,11343,0.0,1.0
2025-05-30,1.8549,1.9,1.82,1.84,1538,1.8549,1.9,1.82,1.84,1538,0.0,1.0
2025-06-02,1.836,1.98,1.7717,1.85,16659,1.836,1.98,1.7717,1.85,16659,0.0,1.0
2025-06-03,1.785,1.943,1.71,1.83,11542,1.785,1.943,1.71,1.83,11542,0.0,1.0
2025-06-04,1.82,1.85,1.8,1.85,457,1.82,1.85,1.8,1.85,457,0.0,1.0
2025-06-05,1.855,1.94,1.835,1.84,18169,1.855,1.94,1.835,1.84,18169,0.0,1.0
2025-06-06,1.91,1.98,1.8,1.95,25140,1.91,1.98,1.8,1.95,25140,0.0,1.0
2025-06-09,1.91,1.94,1.73,1.91,13544,1.91,1.94,1.73,1.91,13544,0.0,1.0
2025-06-10,1.86,1.9,1.86,1.9,145,1.86,1.9,1.86,1.9,145,0.0,1.0
2025-06-11,1.8452,1.86,1.82,1.86,1259,1.8452,1.86,1.82,1.86,1259,0.0,1.0
2025-06-12,1.83,1.88,1.81,1.82,1530,1.83,1.88,1.81,1.82,1530,0.0,1.0
2025-06-13,1.8,1.81,1.78,1.8,5070,1.8,1.81,1.78,1.8,5070,0.0,1.0
2025-06-16,1.825,1.85,1.8,1.8,7954,1.825,1.85,1.8,1.8,7954,0.0,1.0
2025-06-17,1.84,1.84,1.8,1.8,2169,1.84,1.84,1.8,1.8,2169,0.0,1.0
2025-06-18,1.835,1.845,1.83,1.845,3417,1.835,1.845,1.83,1.845,3417,0.0,1.0
2025-06-20,1.88,1.92,1.83,1.83,1634,1.88,1.92,1.83,1.83,1634,0.0,1.0
2025-06-23,1.935,1.95,1.88,1.88,5041,1.935,1.95,1.88,1.88,5041,0.0,1.0
2025-06-24,1.875,1.9347,1.875,1.93,2760,1.875,1.9347,1.875,1.93,2760,0.0,1.0
2025-06-25,1.895,1.895,1.86,1.86,185,1.895,1.895,1.86,1.86,185,0.0,1.0
2025-06-26,1.94,1.94,1.91,1.91,10794,1.94,1.94,1.91,1.91,10794,0.0,1.0
2025-06-27,1.94,1.94,1.925,1.925,1593,1.94,1.94,1.925,1.925,1593,0.0,1.0
2025-06-30,1.8699,1.94,1.8699,1.94,9260,1.8699,1.94,1.8699,1.94,9260,0.0,1.0
2025-07-01,1.81,1.83,1.8098,1.83,536,1.81,1.83,1.8098,1.83,536,0.0,1.0
2025-07-02,1.75,1.76,1.74,1.76,3415,1.75,1.76,1.74,1.76,3415,0.0,1.0
2025-07-03,1.845,1.845,1.8124,1.8124,1169,1.845,1.845,1.8124,1.8124,1169,0.0,1.0
2025-07-07,1.715,1.83,1.715,1.83,6941,1.715,1.83,1.715,1.83,6941,0.0,1.0
2025-07-08,1.7594,1.7999,1.72,1.72,1185,1.7594,1.7999,1.72,1.72,1185,0.0,1.0
2025-07-09,1.785,2.12,1.67,1.92,44162,1.785,2.12,1.67,1.92,44162,0.0,1.0
2025-07-10,1.85,1.92,1.79,1.92,1496,1.85,1.92,1.79,1.92,1496,0.0,1.0
2025-07-11,1.7719,1.7719,1.731,1.77,3349,1.7719,1.7719,1.731,1.77,3349,0.0,1.0
2025-07-14,1.7777,1.8,1.73,1.8,2326,1.7777,1.8,1.73,1.8,2326,0.0,1.0
2025-07-15,1.8312,1.8312,1.75,1.75,2622,1.8312,1.8312,1.75,1.75,2622,0.0,1.0
2025-07-16,1.78,1.91,1.78,1.82,6085,1.78,1.91,1.78,1.82,6085,0.0,1.0
2025-07-17,1.87,1.9096,1.83,1.89,10584,1.87,1.9096,1.83,1.89,10584,0.0,1.0
2025-07-18,1.89,1.9,1.84,1.85,12721,1.89,1.9,1.84,1.85,12721,0.0,1.0
2025-07-21,1.8748,1.8748,1.83,1.83,13268,1.8748,1.8748,1.83,1.83,13268,0.0,1.0
2025-07-22,1.781,1.84,1.78,1.81,1357,1.781,1.84,1.78,1.81,1357,0.0,1.0
2025-07-23,1.8464,1.9,1.8464,1.89,871,1.8464,1.9,1.8464,1.89,871,0.0,1.0
2025-07-24,1.845,1.9,1.845,1.8913,550,1.845,1.9,1.845,1.8913,550,0.0,1.0
2025-07-25,1.858,1.8736,1.858,1.8736,489,1.858,1.8736,1.858,1.8736,489,0.0,1.0
2025-07-28,1.8148,1.835,1.8,1.8,1230,1.8148,1.835,1.8,1.8,1230,0.0,1.0
2025-07-29,1.83,1.9,1.77,1.77,2129,1.83,1.9,1.77,1.77,2129,0.0,1.0
2025-07-30,1.9578,1.96,1.85,1.85,6724,1.9578,1.96,1.85,1.85,6724,0.0,1.0
2025-07-31,1.8636,1.8698,1.8636,1.8698,591,1.8636,1.8698,1.8636,1.8698,591,0.0,1.0
2025-08-01,1.79,1.79,1.69,1.76,8980,1.79,1.79,1.69,1.76,8980,0.0,1.0
2025-08-04,1.77,1.77,1.77,1.77,59,1.77,1.77,1.77,1.77,59,0.0,1.0
2025-08-05,1.76,1.76,1.76,1.76,14,1.76,1.76,1.76,1.76,14,0.0,1.0
2025-08-06,1.745,1.75,1.74,1.75,1176,1.745,1.75,1.74,1.75,1176,0.0,1.0
2025-08-07,1.83,1.83,1.7399,1.7399,1027,1.83,1.83,1.7399,1.7399,1027,0.0,1.0
2025-08-08,1.825,1.91,1.74,1.9099,5238,1.825,1.91,1.74,1.9099,5238,0.0,1.0
2025-08-11,1.82,1.92,1.69,1.69,4412,1.82,1.92,1.69,1.69,4412,0.0,1.0
2025-08-12,1.795,1.795,1.7301,1.751,3235,1.795,1.795,1.7301,1.751,3235,0.0,1.0
2025-08-13,1.765,1.8,1.765,1.8,178,1.765,1.8,1.765,1.8,178,0.0,1.0
2025-08-14,1.835,1.85,1.7698,1.77,5294,1.835,1.85,1.7698,1.77,5294,0.0,1.0
2025-08-15,1.81,1.81,1.74,1.74,1056,1.81,1.81,1.74,1.74,1056,0.0,1.0
2025-08-18,1.8099,1.85,1.805,1.81,2861,1.8099,1.85,1.805,1.81,2861,0.0,1.0
2025-08-19,1.84,1.87,1.7849,1.81,1375,1.84,1.87,1.7849,1.81,1375,0.0,1.0
2025-08-20,1.925,1.925,1.75,1.75,14131,1.925,1.925,1.75,1.75,14131,0.0,1.0
2025-08-21,1.8958,1.8958,1.8958,1.8958,244,1.8958,1.8958,1.8958,1.8958,244,0.0,1.0
2025-08-22,1.7936,1.86,1.79,1.85,5698,1.7936,1.86,1.79,1.85,5698,0.0,1.0
2025-08-25,1.86,1.86,1.8589,1.8589,1069,1.86,1.86,1.8589,1.8589,1069,0.0,1.0
2025-08-26,1.81,1.8829,1.79,1.86,1740,1.81,1.8829,1.79,1.86,1740,0.0,1.0
2025-08-27,1.8,1.81,1.79,1.79,424,1.8,1.81,1.79,1.79,424,0.0,1.0
2025-08-28,1.8356,1.8356,1.79,1.793,1813,1.8356,1.8356,1.79,1.793,1813,0.0,1.0
2025-08-29,1.785,1.795,1.68,1.79,9421,1.785,1.795,1.68,1.79,9421,0.0,1.0
2025-09-02,1.695,1.75,1.645,1.72,14788,1.695,1.75,1.645,1.72,14788,0.0,1.0
2025-09-03,1.655,1.66,1.64,1.65,4094,1.655,1.66,1.64,1.65,4094,0.0,1.0
2025-09-04,1.725,1.725,1.725,1.725,66,1.725,1.725,1.725,1.725,66,0.0,1.0
2025-09-05,1.67,1.7,1.65,1.7,6374,1.67,1.7,1.65,1.7,6374,0.0,1.0
2025-09-08,1.6899,1.7291,1.64,1.64,1882,1.6899,1.7291,1.64,1.64,1882,0.0,1.0
2025-09-09,1.7024,1.78,1.68,1.71,5085,1.7024,1.78,1.68,1.71,5085,0.0,1.0
2025-09-10,1.705,1.76,1.61,1.65,6632,1.705,1.76,1.61,1.65,6632,0.0,1.0
2025-09-11,1.705,1.705,1.705,1.705,63,1.705,1.705,1.705,1.705,63,0.0,1.0
2025-09-12,1.7,1.7061,1.7,1.7061,2201,1.7,1.7061,1.7,1.7061,2201,0.0,1.0
2025-09-15,1.67,1.71,1.63,1.71,3956,1.67,1.71,1.63,1.71,3956,0.0,1.0
2025-09-16,1.67,1.681,1.66,1.67,4357,1.67,1.681,1.66,1.67,4357,0.0,1.0
2025-09-17,1.59,1.665,1.55,1.55,8183,1.59,1.665,1.55,1.55,8183,0.0,1.0
2025-09-18,1.5514,1.5801,1.51,1.5801,9313,1.5514,1.5801,1.51,1.5801,9313,0.0,1.0
2025-09-19,1.52,1.55,1.52,1.52,1643,1.52,1.55,1.52,1.52,1643,0.0,1.0
2025-09-22,1.52,1.57,1.52,1.5343,2809,1.52,1.57,1.52,1.5343,2809,0.0,1.0
2025-09-23,1.545,1.56,1.5201,1.5201,6562,1.545,1.56,1.5201,1.5201,6562,0.0,1.0
2025-09-24,1.588628,1.6,1.51,1.55,26612,1.588628,1.6,1.51,1.55,26612,0.0,1.0
2025-09-25,1.55,1.6,1.5207,1.55,5159,1.55,1.6,1.5207,1.55,5159,0.0,1.0
2025-09-26,1.5346,1.5899,1.481,1.54,16386,1.5346,1.5899,1.481,1.54,16386,0.0,1.0
2025-09-29,1.5246,1.58,1.48,1.57,8806,1.5246,1.58,1.48,1.57,8806,0.0,1.0
2025-09-30,1.5291,1.5797,1.52,1.52,4390,1.5291,1.5797,1.52,1.52,4390,0.0,1.0
2025-10-01,1.5102,1.54,1.49,1.54,2031,1.5102,1.54,1.49,1.54,2031,0.0,1.0
2025-10-02,1.53,1.57,1.5,1.51,4275,1.53,1.57,1.5,1.51,4275,0.0,1.0
2025-10-03,1.5248,1.5248,1.51,1.52,3470,1.5248,1.5248,1.51,1.52,3470,0.0,1.0
2025-10-06,1.505,1.55,1.48,1.55,3597,1.505,1.55,1.48,1.55,3597,0.0,1.0
2025-10-07,1.49,1.52,1.4803,1.52,6680,1.49,1.52,1.4803,1.52,6680,0.0,1.0
2025-10-08,1.5379,1.545,1.51,1.51,10936,1.5379,1.545,1.51,1.51,10936,0.0,1.0
2025-10-09,1.5034,1.58,1.48,1.5,49047,1.5034,1.58,1.48,1.5,49047,0.0,1.0
2025-10-10,1.5153,1.54,1.5,1.5,3874,1.5153,1.54,1.5,1.5,3874,0.0,1.0
2025-10-13,1.505,1.51,1.48,1.51,9249,1.505,1.51,1.48,1.51,9249,0.0,1.0
2025-10-14,1.504,1.52,1.49,1.51,12103,1.504,1.52,1.49,1.51,12103,0.0,1.0
2025-10-15,1.495,1.504,1.49,1.49,4225,1.495,1.504,1.49,1.49,4225,0.0,1.0
2025-10-16,1.5012,1.52,1.49,1.5,31320,1.5012,1.52,1.49,1.5,31320,0.0,1.0
2025-10-17,1.75,1.86,1.57,1.59,139976,1.75,1.86,1.57,1.59,139976,0.0,1.0
2025-10-20,1.6326,1.75,1.55,1.75,40173,1.6326,1.75,1.55,1.75,40173,0.0,1.0
2025-10-21,1.99,2.0,1.725,1.78,132123,1.99,2.0,1.725,1.78,132123,0.0,1.0
2025-10-22,2.66,4.27,2.38,2.38,1269663,2.66,4.27,2.38,2.38,1269663,0.0,1.0
2025-10-23,3.08,3.12,2.08,2.92,151991,3.08,3.12,2.08,2.92,151991,0.0,1.0
2025-10-24,3.6,3.75,3.11,3.11,182031,3.6,3.75,3.11,3.11,182031,0.0,1.0
2025-10-27,8.42,11.76,4.7023,4.93,5707662,8.42,11.76,4.7023,4.93,5707662,0.0,1.0
2025-10-28,9.5,12.5,7.8,9.89,1599440,9.5,12.5,7.8,9.89,1599440,0.0,1.0
2025-10-29,7.89,8.18,6.32,7.88,341990,7.89,8.18,6.32,7.88,341990,0.0,1.0
2025-10-30,6.06,7.54,6.06,7.54,113091,6.06,7.54,6.06,7.54,113091,0.0,1.0
2025-10-31,5.92,6.07,5.55,6.0,69630,5.92,6.07,5.55,6.0,69630,0.0,1.0
2025-11-03,5.29,5.47,5.0,5.3,58335,5.29,5.47,5.0,5.3,58335,0.0,1.0
2025-11-04,6.91,8.83,6.2601,6.3,566262,6.91,8.83,6.2601,6.3,566262,0.0,1.0
2025-11-05,5.51,6.259,5.24,6.2,151815,5.51,6.259,5.24,6.2,151815,0.0,1.0
2025-11-06,5.22,5.5,5.0499,5.39,50051,5.22,5.5,5.0499,5.39,50051,0.0,1.0
2025-11-07,4.57,5.3399,4.56,5.05,56141,4.57,5.3399,4.56,5.05,56141,0.0,1.0
2025-11-10,3.85,4.5488,3.8,4.45,90768,3.85,4.5488,3.8,4.45,90768,0.0,1.0
2025-11-11,3.9,4.0,3.79,3.85,49767,3.9,4.0,3.79,3.85,49767,0.0,1.0
2025-11-12,3.33,3.98,3.29,3.98,75641,3.33,3.98,3.29,3.98,75641,0.0,1.0
2025-11-13,4.14,4.14,2.9601,3.12,140728,4.14,4.14,2.9601,3.12,140728,0.0,1.0
2025-11-14,4.54,5.7,4.51,5.34,579179,4.54,5.7,4.51,5.34,579179,0.0,1.0
2025-11-17,4.9,5.25,4.7707,5.07,109299,4.9,5.25,4.7707,5.07,109299,0.0,1.0
2025-11-18,4.5,4.94,4.48,4.94,69287,4.5,4.94,4.48,4.94,69287,0.0,1.0
2025-11-19,4.37,4.4359,4.1,4.27,57130,4.37,4.4359,4.1,4.27,57130,0.0,1.0
2025-11-20,4.55,4.598,4.36,4.598,55458,4.55,4.598,4.36,4.598,55458,0.0,1.0
2025-11-21,4.1,4.57,4.1,4.57,31238,4.1,4.57,4.1,4.57,31238,0.0,1.0
2025-11-24,3.94,4.29,3.892,4.11,29841,3.94,4.29,3.892,4.11,29841,0.0,1.0
2025-11-25,3.88,4.01,3.7101,4.01,43044,3.88,4.01,3.7101,4.01,43044,0.0,1.0
2025-11-26,3.6387,3.9,3.58,3.9,26403,3.6387,3.9,3.58,3.9,26403,0.0,1.0