date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-04-26,17.65,18.6,17.5,17.5,9337700,17.65,18.6,17.5,17.5,9337700,0.0,1.0
2007-04-27,17.75,18.12,17.55,17.86,1722200,17.75,18.12,17.55,17.86,1722200,0.0,1.0
2007-04-30,18.4,18.5,17.76,17.84,999600,18.4,18.5,17.76,17.84,999600,0.0,1.0
2007-05-01,18.29,18.7,17.8,18.48,741800,18.29,18.7,17.8,18.48,741800,0.0,1.0
2007-05-02,18.0,18.33,17.85,18.14,381900,18.0,18.33,17.85,18.14,381900,0.0,1.0
2007-05-03,18.1,18.13,17.85,18.13,217400,18.1,18.13,17.85,18.13,217400,0.0,1.0
2007-05-04,18.19,18.39,18.1,18.1,189500,18.19,18.39,18.1,18.1,189500,0.0,1.0
2007-05-07,18.0,18.35,17.95,18.35,136300,18.0,18.35,17.95,18.35,136300,0.0,1.0
2007-05-08,17.8,17.91,17.66,17.75,197100,17.8,17.91,17.66,17.75,197100,0.0,1.0
2007-05-09,18.15,18.15,17.7,17.7,68500,18.15,18.15,17.7,17.7,68500,0.0,1.0
2007-05-10,17.91,18.13,17.85,18.09,104700,17.91,18.13,17.85,18.09,104700,0.0,1.0
2007-05-11,18.3,18.3,17.75,17.76,211300,18.3,18.3,17.75,17.76,211300,0.0,1.0
2007-05-14,18.2,18.48,16.96,18.48,134300,18.2,18.48,16.96,18.48,134300,0.0,1.0
2007-05-15,18.1,18.35,18.0,18.0,141000,18.1,18.35,18.0,18.0,141000,0.0,1.0
2007-05-16,18.0,18.12,17.8,18.08,148700,18.0,18.12,17.8,18.08,148700,0.0,1.0
2007-05-17,18.2,18.2,17.86,18.0,99900,18.2,18.2,17.86,18.0,99900,0.0,1.0
2007-05-18,18.16,18.25,17.86,18.03,107700,18.16,18.25,17.86,18.03,107700,0.0,1.0
2007-05-21,18.08,18.08,17.81,17.91,108200,18.08,18.08,17.81,17.91,108200,0.0,1.0
2007-05-22,18.01,18.48,17.95,18.13,207800,18.01,18.48,17.95,18.13,207800,0.0,1.0
2007-05-23,18.35,18.68,17.9,18.01,287600,18.35,18.68,17.9,18.01,287600,0.0,1.0
2007-05-24,17.94,18.45,17.83,18.2,190100,17.94,18.45,17.83,18.2,190100,0.0,1.0
2007-05-25,17.78,17.85,17.58,17.85,225100,17.78,17.85,17.58,17.85,225100,0.0,1.0
2007-05-29,17.97,18.13,17.72,17.8,444400,17.97,18.13,17.72,17.8,444400,0.0,1.0
2007-05-30,18.17,18.35,17.65,17.78,151700,18.17,18.35,17.65,17.78,151700,0.0,1.0
2007-05-31,18.38,18.43,18.0,18.05,102300,18.38,18.43,18.0,18.05,102300,0.0,1.0
2007-06-01,18.7,18.7,18.13,18.13,122200,18.7,18.7,18.13,18.13,122200,0.0,1.0
2007-06-04,19.02,19.39,18.27,18.69,336600,19.02,19.39,18.27,18.69,336600,0.0,1.0
2007-06-05,18.75,18.79,18.32,18.6,121100,18.75,18.79,18.32,18.6,121100,0.0,1.0
2007-06-06,18.55,18.97,18.38,18.75,140500,18.55,18.97,18.38,18.75,140500,0.0,1.0
2007-06-07,18.45,18.94,18.07,18.49,251900,18.45,18.94,18.07,18.49,251900,0.0,1.0
2007-06-08,18.8,18.8,18.16,18.21,131700,18.8,18.8,18.16,18.21,131700,0.0,1.0
2007-06-11,18.8,18.85,18.49,18.55,104300,18.8,18.85,18.49,18.55,104300,0.0,1.0
2007-06-12,18.5,18.7,18.15,18.15,183100,18.5,18.7,18.15,18.15,183100,0.0,1.0
2007-06-13,18.86,18.95,18.36,18.48,53800,18.86,18.95,18.36,18.48,53800,0.0,1.0
2007-06-14,19.29,19.38,18.6,18.75,249800,19.29,19.38,18.6,18.75,249800,0.0,1.0
2007-06-15,19.85,20.01,19.5,19.67,604600,19.85,20.01,19.5,19.67,604600,0.0,1.0
2007-06-18,19.97,20.1,19.5,19.85,206200,19.97,20.1,19.5,19.85,206200,0.0,1.0
2007-06-19,21.8,22.0,20.07,20.26,1098800,21.8,22.0,20.07,20.26,1098800,0.0,1.0
2007-06-20,21.5,22.29,21.33,21.7,548400,21.5,22.29,21.33,21.7,548400,0.0,1.0
2007-06-21,21.75,22.0,21.02,21.33,680600,21.75,22.0,21.02,21.33,680600,0.0,1.0
2007-06-22,21.67,22.15,21.49,21.49,562800,21.67,22.15,21.49,21.49,562800,0.0,1.0
2007-06-25,21.6,21.9199,21.45,21.9199,256200,21.6,21.9199,21.45,21.9199,256200,0.0,1.0
2007-06-26,21.34,21.76,20.49,21.7,367600,21.34,21.76,20.49,21.7,367600,0.0,1.0
2007-06-27,20.68,21.2,20.6,21.1,318200,20.68,21.2,20.6,21.1,318200,0.0,1.0
2007-06-28,20.33,21.3,19.58,20.45,141700,20.33,21.3,19.58,20.45,141700,0.0,1.0
2007-06-29,20.43,20.84,20.13,20.13,122700,20.43,20.84,20.13,20.13,122700,0.0,1.0
2007-07-02,21.06,21.2,20.15,20.15,112200,21.06,21.2,20.15,20.15,112200,0.0,1.0
2007-07-03,21.65,21.9299,20.88,21.35,199300,21.65,21.9299,20.88,21.35,199300,0.0,1.0
2007-07-05,22.44,22.75,21.43,21.43,370400,22.44,22.75,21.43,21.43,370400,0.0,1.0
2007-07-06,22.1,22.95,21.72,22.44,376500,22.1,22.95,21.72,22.44,376500,0.0,1.0
2007-07-09,22.52,22.71,22.1,22.4,119600,22.52,22.71,22.1,22.4,119600,0.0,1.0
2007-07-10,22.43,23.05,22.32,23.05,119800,22.43,23.05,22.32,23.05,119800,0.0,1.0
2007-07-11,22.9,22.99,22.39,22.67,119300,22.9,22.99,22.39,22.67,119300,0.0,1.0
2007-07-12,23.29,23.85,22.86,22.93,355200,23.29,23.85,22.86,22.93,355200,0.0,1.0
2007-07-13,24.68,24.75,23.3501,23.3501,401000,24.68,24.75,23.3501,23.3501,401000,0.0,1.0
2007-07-16,24.08,24.98,23.68,24.68,422700,24.08,24.98,23.68,24.68,422700,0.0,1.0
2007-07-17,23.7,24.48,23.65,24.3,239700,23.7,24.48,23.65,24.3,239700,0.0,1.0
2007-07-18,23.24,23.67,23.0,23.51,150800,23.24,23.67,23.0,23.51,150800,0.0,1.0
2007-07-19,23.49,23.76,23.11,23.76,105200,23.49,23.76,23.11,23.76,105200,0.0,1.0
2007-07-20,23.23,23.48,23.0,23.03,140000,23.23,23.48,23.0,23.03,140000,0.0,1.0
2007-07-23,22.85,23.34,22.8,23.02,226700,22.85,23.34,22.8,23.02,226700,0.0,1.0
2007-07-24,22.24,23.02,20.8,22.89,537900,22.24,23.02,20.8,22.89,537900,0.0,1.0
2007-07-25,21.25,22.59,21.02,22.35,579900,21.25,22.59,21.02,22.35,579900,0.0,1.0
2007-07-26,20.36,21.09,19.77,20.0,390700,20.36,21.09,19.77,20.0,390700,0.0,1.0
2007-07-27,20.92,21.34,19.51,20.21,186700,20.92,21.34,19.51,20.21,186700,0.0,1.0
2007-07-30,21.67,22.0,21.02,21.44,208200,21.67,22.0,21.02,21.44,208200,0.0,1.0
2007-07-31,21.28,22.5,21.15,22.5,171500,21.28,22.5,21.15,22.5,171500,0.0,1.0
2007-08-01,20.3,21.99,20.18,21.0,148600,20.3,21.99,20.18,21.0,148600,0.0,1.0
2007-08-02,21.0,21.04,20.3201,20.3201,48400,21.0,21.04,20.3201,20.3201,48400,0.0,1.0
2007-08-03,20.51,21.41,20.5,21.16,17700,20.51,21.41,20.5,21.16,17700,0.0,1.0
2007-08-06,20.07,20.47,19.8,20.401,441400,20.07,20.47,19.8,20.401,441400,0.0,1.0
2007-08-07,20.49,20.88,19.51,19.89,120500,20.49,20.88,19.51,19.89,120500,0.0,1.0
2007-08-08,21.0,21.2,20.41,20.66,200300,21.0,21.2,20.41,20.66,200300,0.0,1.0
2007-08-09,20.4,20.99,20.16,20.22,56100,20.4,20.99,20.16,20.22,56100,0.0,1.0
2007-08-10,20.23,20.6799,19.97,20.5,48100,20.23,20.6799,19.97,20.5,48100,0.0,1.0
2007-08-13,20.49,20.56,20.17,20.5,35500,20.49,20.56,20.17,20.5,35500,0.0,1.0
2007-08-14,19.95,20.67,19.95,20.67,116100,19.95,20.67,19.95,20.67,116100,0.0,1.0
2007-08-15,19.12,20.02,19.1,19.95,150400,19.12,20.02,19.1,19.95,150400,0.0,1.0
2007-08-16,19.0,19.0,17.0,18.5,400800,19.0,19.0,17.0,18.5,400800,0.0,1.0
2007-08-17,19.3,19.99,18.18,19.99,313800,19.3,19.99,18.18,19.99,313800,0.0,1.0
2007-08-20,19.48,19.85,18.81,19.36,114300,19.48,19.85,18.81,19.36,114300,0.0,1.0
2007-08-21,19.49,19.57,19.0,19.0,99400,19.49,19.57,19.0,19.0,99400,0.0,1.0
2007-08-22,19.9,19.97,19.53,19.5899,58500,19.9,19.97,19.53,19.5899,58500,0.0,1.0
2007-08-23,20.06,20.39,19.8,20.0,119200,20.06,20.39,19.8,20.0,119200,0.0,1.0
2007-08-24,20.43,20.71,19.85,20.19,119100,20.43,20.71,19.85,20.19,119100,0.0,1.0
2007-08-27,20.16,20.99,18.9,20.43,85500,20.16,20.99,18.9,20.43,85500,0.0,1.0
2007-08-28,20.09,20.23,19.39,20.13,129300,20.09,20.23,19.39,20.13,129300,0.0,1.0
2007-08-29,20.94,21.21,20.0,20.15,242100,20.94,21.21,20.0,20.15,242100,0.0,1.0
2007-08-30,21.91,22.1,20.82,20.9,439000,21.91,22.1,20.82,20.9,439000,0.0,1.0
2007-08-31,22.17,22.3,21.9,22.0,64500,22.17,22.3,21.9,22.0,64500,0.0,1.0
2007-09-04,21.45,22.29,21.12,22.29,124500,21.45,22.29,21.12,22.29,124500,0.0,1.0
2007-09-05,21.9,22.18,20.74,21.0,138900,21.9,22.18,20.74,21.0,138900,0.0,1.0
2007-09-06,21.73,22.09,21.25,21.9,284900,21.73,22.09,21.25,21.9,284900,0.0,1.0
2007-09-07,20.57,21.34,20.46,21.02,58000,20.57,21.34,20.46,21.02,58000,0.0,1.0
2007-09-10,20.06,20.783,19.99,20.68,59300,20.06,20.783,19.99,20.68,59300,0.0,1.0
2007-09-11,20.1,20.44,20.01,20.18,36300,20.1,20.44,20.01,20.18,36300,0.0,1.0
2007-09-12,20.36,20.84,20.1,20.1,48000,20.36,20.84,20.1,20.1,48000,0.0,1.0
2007-09-13,20.1,20.49,19.92,20.14,83800,20.1,20.49,19.92,20.14,83800,0.0,1.0
2007-09-14,21.31,21.7,19.82,20.02,117300,21.31,21.7,19.82,20.02,117300,0.0,1.0
2007-09-17,21.3,21.98,21.01,21.32,54800,21.3,21.98,21.01,21.32,54800,0.0,1.0
2007-09-18,21.57,21.73,21.17,21.54,57300,21.57,21.73,21.17,21.54,57300,0.0,1.0
2007-09-19,21.57,21.98,21.52,21.78,74300,21.57,21.98,21.52,21.78,74300,0.0,1.0
2007-09-20,21.73,21.99,21.42,21.68,147900,21.73,21.99,21.42,21.68,147900,0.0,1.0
2007-09-21,22.2,22.27,21.8,21.98,121700,22.2,22.27,21.8,21.98,121700,0.0,1.0
2007-09-24,22.25,22.5,22.07,22.2,125200,22.25,22.5,22.07,22.2,125200,0.0,1.0
2007-09-25,22.1,22.49,22.0,22.49,112100,22.1,22.49,22.0,22.49,112100,0.0,1.0
2007-09-26,21.91,22.25,21.82,22.0,63200,21.91,22.25,21.82,22.0,63200,0.0,1.0
2007-09-27,23.4,23.93,21.9,21.98,127500,23.4,23.93,21.9,21.98,127500,0.0,1.0
2007-09-28,23.66,23.77,23.19,23.4,46000,23.66,23.77,23.19,23.4,46000,0.0,1.0
2007-10-01,23.88,24.0,23.73,23.86,90900,23.88,24.0,23.73,23.86,90900,0.0,1.0
2007-10-02,23.65,25.87,23.61,25.87,91700,23.65,25.87,23.61,25.87,91700,0.0,1.0
2007-10-03,23.76,24.0,23.0,23.0,70000,23.76,24.0,23.0,23.0,70000,0.0,1.0
2007-10-04,23.61,24.18,23.51,24.03,26300,23.61,24.18,23.51,24.03,26300,0.0,1.0
2007-10-05,24.15,24.4,23.79,23.82,121300,24.15,24.4,23.79,23.82,121300,0.0,1.0
2007-10-08,24.7,25.44,24.2,24.44,117300,24.7,25.44,24.2,24.44,117300,0.0,1.0
2007-10-09,24.48,25.25,24.21,25.03,66000,24.48,25.25,24.21,25.03,66000,0.0,1.0
2007-10-10,23.95,24.63,23.9,24.63,158200,23.95,24.63,23.9,24.63,158200,0.0,1.0
2007-10-11,23.41,24.1,22.46,23.76,153700,23.41,24.1,22.46,23.76,153700,0.0,1.0
2007-10-12,23.53,23.95,23.2,23.25,119700,23.53,23.95,23.2,23.25,119700,0.0,1.0
2007-10-15,23.2,24.49,21.61,23.74,79900,23.2,24.49,21.61,23.74,79900,0.0,1.0
2007-10-16,23.06,23.76,22.8,22.94,61100,23.06,23.76,22.8,22.94,61100,0.0,1.0
2007-10-17,23.02,24.07,22.55,24.0,371100,23.02,24.07,22.55,24.0,371100,0.0,1.0
2007-10-18,23.28,23.64,22.73,23.17,73300,23.28,23.64,22.73,23.17,73300,0.0,1.0
2007-10-19,23.43,23.88,22.88,23.37,75100,23.43,23.88,22.88,23.37,75100,0.0,1.0
2007-10-22,23.71,23.85,22.5501,23.13,48700,23.71,23.85,22.5501,23.13,48700,0.0,1.0
2007-10-23,23.95,24.14,23.61,24.13,25700,23.95,24.14,23.61,24.13,25700,0.0,1.0
2007-10-24,23.87,24.37,23.33,24.13,62900,23.87,24.37,23.33,24.13,62900,0.0,1.0
2007-10-25,24.35,24.66,23.86,24.03,120700,24.35,24.66,23.86,24.03,120700,0.0,1.0
2007-10-26,24.8,24.95,24.6,24.65,94700,24.8,24.95,24.6,24.65,94700,0.0,1.0
2007-10-29,24.63,25.25,24.25,25.05,135600,24.63,25.25,24.25,25.05,135600,0.0,1.0
2007-10-30,24.52,25.0,24.42,24.64,126200,24.52,25.0,24.42,24.64,126200,0.0,1.0
2007-10-31,24.71,25.05,24.36,24.54,87000,24.71,25.05,24.36,24.54,87000,0.0,1.0
2007-11-01,24.9,24.99,24.0,24.39,207000,24.9,24.99,24.0,24.39,207000,0.0,1.0
2007-11-02,24.95,25.0,24.31,24.9,67300,24.95,25.0,24.31,24.9,67300,0.0,1.0
2007-11-05,24.05,24.8,23.94,24.66,155300,24.05,24.8,23.94,24.66,155300,0.0,1.0
2007-11-06,24.5,24.94,24.07,24.15,99000,24.5,24.94,24.07,24.15,99000,0.0,1.0
2007-11-07,24.45,24.55,24.08,24.08,99200,24.45,24.55,24.08,24.08,99200,0.0,1.0
2007-11-08,24.11,24.6,23.69,24.18,117000,24.11,24.6,23.69,24.18,117000,0.0,1.0
2007-11-09,23.2,24.29,23.15,24.2,209000,23.2,24.29,23.15,24.2,209000,0.0,1.0
2007-11-12,22.95,23.65,22.27,23.5,45200,22.95,23.65,22.27,23.5,45200,0.0,1.0
2007-11-13,23.71,23.84,23.3,23.4,343800,23.71,23.84,23.3,23.4,343800,0.0,1.0
2007-11-14,23.51,24.54,23.49,23.88,293600,23.51,24.54,23.49,23.88,293600,0.0,1.0
2007-11-15,23.06,23.65,22.64,23.57,155600,23.06,23.65,22.64,23.57,155600,0.0,1.0
2007-11-16,22.92,23.31,22.54,22.77,85700,22.92,23.31,22.54,22.77,85700,0.0,1.0
2007-11-19,22.75,23.04,22.67,22.8,48400,22.75,23.04,22.67,22.8,48400,0.0,1.0
2007-11-20,22.6,23.01,22.51,22.93,41800,22.6,23.01,22.51,22.93,41800,0.0,1.0
2007-11-21,21.99,22.1,21.71,22.03,144600,21.99,22.1,21.71,22.03,144600,0.0,1.0
2007-11-23,23.04,23.44,21.85,21.99,30900,23.04,23.44,21.85,21.99,30900,0.0,1.0
2007-11-26,22.25,23.35,22.25,22.98,49100,22.25,23.35,22.25,22.98,49100,0.0,1.0
2007-11-27,22.17,22.45,22.06,22.11,21500,22.17,22.45,22.06,22.11,21500,0.0,1.0
2007-11-28,22.72,23.28,22.59,22.85,94700,22.72,23.28,22.59,22.85,94700,0.0,1.0
2007-11-29,22.52,22.9,22.18,22.2,119700,22.52,22.9,22.18,22.2,119700,0.0,1.0
2007-11-30,22.57,23.06,22.57,22.93,23600,22.57,23.06,22.57,22.93,23600,0.0,1.0
2007-12-03,22.65,22.8,22.38,22.7,25800,22.65,22.8,22.38,22.7,25800,0.0,1.0
2007-12-04,22.15,22.45,22.01,22.19,42200,22.15,22.45,22.01,22.19,42200,0.0,1.0
2007-12-05,22.7,23.0,22.1,22.15,43000,22.7,23.0,22.1,22.15,43000,0.0,1.0
2007-12-06,22.91,22.97,22.52,22.79,22700,22.91,22.97,22.52,22.79,22700,0.0,1.0
2007-12-07,22.65,22.97,21.21,22.96,72100,22.65,22.97,21.21,22.96,72100,0.0,1.0
2007-12-10,22.6,22.7,22.5,22.63,15400,22.6,22.7,22.5,22.63,15400,0.0,1.0
2007-12-11,22.22,22.66,22.1,22.45,50300,22.22,22.66,22.1,22.45,50300,0.0,1.0
2007-12-12,22.59,22.91,22.26,22.68,44200,22.59,22.91,22.26,22.68,44200,0.0,1.0
2007-12-13,22.42,22.72,22.1,22.4,30000,22.42,22.72,22.1,22.4,30000,0.0,1.0
2007-12-14,21.97,22.5,21.94,22.13,42900,21.97,22.5,21.94,22.13,42900,0.0,1.0
2007-12-17,22.16,22.23,21.76,22.09,92200,22.16,22.23,21.76,22.09,92200,0.0,1.0
2007-12-18,21.95,22.44,21.86,22.06,27300,21.95,22.44,21.86,22.06,27300,0.0,1.0
2007-12-19,22.25,22.34,22.0,22.06,13400,22.25,22.34,22.0,22.06,13400,0.0,1.0
2007-12-20,22.13,22.46,22.05,22.35,16700,22.13,22.46,22.05,22.35,16700,0.0,1.0
2007-12-21,22.1,22.31,22.044,22.24,54600,22.1,22.31,22.044,22.24,54600,0.0,1.0
2007-12-24,22.7,22.7,22.2,22.2,1500,22.7,22.7,22.2,22.2,1500,0.0,1.0
2007-12-26,22.3,22.72,22.1,22.71,10600,22.3,22.72,22.1,22.71,10600,0.0,1.0
2007-12-27,22.1,22.48,21.86,22.02,29900,22.1,22.48,21.86,22.02,29900,0.0,1.0
2007-12-28,21.91,22.5,21.85,22.36,10200,21.91,22.5,21.85,22.36,10200,0.0,1.0
2007-12-31,22.0,22.2,21.53,21.85,16300,22.0,22.2,21.53,21.85,16300,0.0,1.0
2008-01-02,21.95,22.22,21.91,21.92,16000,21.95,22.22,21.91,21.92,16000,0.0,1.0
2008-01-03,21.99,22.08,21.75,21.96,15400,21.99,22.08,21.75,21.96,15400,0.0,1.0
2008-01-04,22.1,22.16,21.65,21.8,23500,22.1,22.16,21.65,21.8,23500,0.0,1.0
2008-01-07,22.16,22.2,21.69,21.71,69100,22.16,22.2,21.69,21.71,69100,0.0,1.0
2008-01-08,21.75,22.14,21.62,21.88,202800,21.75,22.14,21.62,21.88,202800,0.0,1.0
2008-01-09,21.75,22.03,21.69,22.03,173900,21.75,22.03,21.69,22.03,173900,0.0,1.0
2008-01-10,21.61,21.79,21.51,21.6,34100,21.61,21.79,21.51,21.6,34100,0.0,1.0
2008-01-11,21.49,21.67,21.25,21.55,18600,21.49,21.67,21.25,21.55,18600,0.0,1.0
2008-01-14,21.9,22.05,21.57,21.6,243500,21.9,22.05,21.57,21.6,243500,0.0,1.0
2008-01-15,21.82,22.0,21.54,21.71,30600,21.82,22.0,21.54,21.71,30600,0.0,1.0
2008-01-16,21.7,22.01,21.6901,21.93,118600,21.7,22.01,21.6901,21.93,118600,0.0,1.0
2008-01-17,21.9,21.9601,21.63,21.7,119000,21.9,21.9601,21.63,21.7,119000,0.0,1.0
2008-01-18,21.86,22.06,21.6,21.91,39100,21.86,22.06,21.6,21.91,39100,0.0,1.0
2008-01-22,20.75,21.25,20.5,20.99,25000,20.75,21.25,20.5,20.99,25000,0.0,1.0
2008-01-23,20.3,20.85,20.25,20.34,25400,20.3,20.85,20.25,20.34,25400,0.0,1.0
2008-01-24,20.95,21.21,20.33,20.55,243700,20.95,21.21,20.33,20.55,243700,0.0,1.0
2008-01-25,21.11,21.88,20.84,21.18,45100,21.11,21.88,20.84,21.18,45100,0.0,1.0
2008-01-28,20.76,21.09,20.6,20.96,136000,20.76,21.09,20.6,20.96,136000,0.0,1.0
2008-01-29,20.97,21.24,20.84,21.0,106600,20.97,21.24,20.84,21.0,106600,0.0,1.0
2008-01-30,21.0,21.25,20.2,21.01,45800,21.0,21.25,20.2,21.01,45800,0.0,1.0
2008-01-31,20.58,21.0,20.2,20.26,77400,20.58,21.0,20.2,20.26,77400,0.0,1.0
2008-02-01,21.09,21.55,20.58,20.6,347400,21.09,21.55,20.58,20.6,347400,0.0,1.0
2008-02-04,21.11,21.19,20.67,20.75,105000,21.11,21.19,20.67,20.75,105000,0.0,1.0
2008-02-05,20.59,21.0,20.5,20.9,195655,20.59,21.0,20.5,20.9,195655,0.0,1.0
2008-02-06,20.15,20.9,20.14,20.55,111932,20.15,20.9,20.14,20.55,111932,0.0,1.0
2008-02-07,19.8,20.42,19.74,20.26,180276,19.8,20.42,19.74,20.26,180276,0.0,1.0
2008-02-08,19.35,19.9,19.1,19.58,92071,19.35,19.9,19.1,19.58,92071,0.0,1.0
2008-02-11,19.58,19.8,19.11,19.11,18900,19.58,19.8,19.11,19.11,18900,0.0,1.0
2008-02-12,19.61,20.22,19.09,19.65,278118,19.61,20.22,19.09,19.65,278118,0.0,1.0
2008-02-13,19.9,20.0,19.6,19.68,62400,19.9,20.0,19.6,19.68,62400,0.0,1.0
2008-02-14,19.49,20.07,19.45,19.85,192100,19.49,20.07,19.45,19.85,192100,0.0,1.0
2008-02-15,18.74,19.5,18.45,19.31,256750,18.74,19.5,18.45,19.31,256750,0.0,1.0
2008-02-19,18.92,19.78,18.63,19.17,147500,18.92,19.78,18.63,19.17,147500,0.0,1.0
2008-02-20,18.95,19.07,18.67,18.8,181700,18.95,19.07,18.67,18.8,181700,0.0,1.0
2008-02-21,18.9,19.04,18.85,19.0,69330,18.9,19.04,18.85,19.0,69330,0.0,1.0
2008-02-22,18.78,18.93,18.68,18.89,78200,18.78,18.93,18.68,18.89,78200,0.0,1.0
2008-02-25,18.91,19.16,18.78,18.95,82600,18.91,19.16,18.78,18.95,82600,0.0,1.0
2008-02-26,19.5,20.15,18.93,19.04,418900,19.5,20.15,18.93,19.04,418900,0.0,1.0
2008-02-27,20.05,20.53,19.5,20.09,37500,20.05,20.53,19.5,20.09,37500,0.0,1.0
2008-02-28,20.17,20.76,20.08,20.7,67700,20.17,20.76,20.08,20.7,67700,0.0,1.0
2008-02-29,19.95,20.46,19.88,20.16,11900,19.95,20.46,19.88,20.16,11900,0.0,1.0
2008-03-03,19.32,20.05,19.0,19.6,165900,19.32,20.05,19.0,19.6,165900,0.0,1.0
2008-03-04,19.35,19.68,19.17,19.27,79000,19.35,19.68,19.17,19.27,79000,0.0,1.0
2008-03-05,19.52,19.63,19.39,19.5,154400,19.52,19.63,19.39,19.5,154400,0.0,1.0
2008-03-06,19.25,19.67,18.97,19.59,77400,19.25,19.67,18.97,19.59,77400,0.0,1.0
2008-03-07,19.05,19.32,18.93,19.31,68900,19.05,19.32,18.93,19.31,68900,0.0,1.0
2008-03-10,18.66,19.17,18.54,19.13,31100,18.66,19.17,18.54,19.13,31100,0.0,1.0
2008-03-11,18.49,19.26,18.24,18.75,136100,18.49,19.26,18.24,18.75,136100,0.0,1.0
2008-03-12,18.22,18.62,17.86,18.03,53300,18.22,18.62,17.86,18.03,53300,0.0,1.0
2008-03-13,18.55,18.8,17.46,18.07,286200,18.55,18.8,17.46,18.07,286200,0.0,1.0
2008-03-14,18.27,18.66,18.05,18.55,318600,18.27,18.66,18.05,18.55,318600,0.0,1.0
2008-03-17,18.6,18.67,16.93,17.5,94000,18.6,18.67,16.93,17.5,94000,0.0,1.0
2008-03-18,18.76,19.09,18.4,18.75,196300,18.76,19.09,18.4,18.75,196300,0.0,1.0
2008-03-19,18.59,20.0,18.44,18.74,166500,18.59,20.0,18.44,18.74,166500,0.0,1.0
2008-03-20,18.5,18.59,18.13,18.25,20400,18.5,18.59,18.13,18.25,20400,0.0,1.0
2008-03-24,18.63,18.63,18.39,18.4,29700,18.63,18.63,18.39,18.4,29700,0.0,1.0
2008-03-25,18.38,18.75,18.38,18.45,141500,18.38,18.75,18.38,18.45,141500,0.0,1.0
2008-03-26,18.33,18.62,18.11,18.11,269000,18.33,18.62,18.11,18.11,269000,0.0,1.0
2008-03-27,18.99,19.5,18.26,18.5,303525,18.99,19.5,18.26,18.5,303525,0.0,1.0
2008-03-28,19.3,19.63,19.01,19.2,100400,19.3,19.63,19.01,19.2,100400,0.0,1.0
2008-03-31,19.62,19.95,19.06,19.57,31400,19.62,19.95,19.06,19.57,31400,0.0,1.0
2008-04-01,20.0801,20.19,19.47,19.5,42700,20.0801,20.19,19.47,19.5,42700,0.0,1.0
2008-04-02,19.9,20.09,19.73,19.92,34000,19.9,20.09,19.73,19.92,34000,0.0,1.0
2008-04-03,20.87,20.87,19.75,20.1,50300,20.87,20.87,19.75,20.1,50300,0.0,1.0
2008-04-04,20.28,20.83,20.0,20.79,42800,20.28,20.83,20.0,20.79,42800,0.0,1.0
2008-04-07,20.27,20.36,20.08,20.29,31800,20.27,20.36,20.08,20.29,31800,0.0,1.0
2008-04-08,20.13,20.28,19.76,20.03,24800,20.13,20.28,19.76,20.03,24800,0.0,1.0
2008-04-09,20.16,20.3,20.0,20.1,12600,20.16,20.3,20.0,20.1,12600,0.0,1.0
2008-04-10,20.6,20.6,19.9,20.0,45000,20.6,20.6,19.9,20.0,45000,0.0,1.0
2008-04-11,20.05,20.8,19.8,20.8,38600,20.05,20.8,19.8,20.8,38600,0.0,1.0
2008-04-14,20.24,20.24,19.72,20.15,26209,20.24,20.24,19.72,20.15,26209,0.0,1.0
2008-04-15,19.42,20.07,19.42,20.05,23100,19.42,20.07,19.42,20.05,23100,0.0,1.0
2008-04-16,20.08,20.09,19.32,19.46,11300,20.08,20.09,19.32,19.46,11300,0.0,1.0
2008-04-17,20.2,20.2,19.58,20.09,59300,20.2,20.2,19.58,20.09,59300,0.0,1.0
2008-04-18,20.13,20.34,19.93,20.34,28400,20.13,20.34,19.93,20.34,28400,0.0,1.0
2008-04-21,20.03,20.49,19.75,19.91,15144,20.03,20.49,19.75,19.91,15144,0.0,1.0
2008-04-22,19.23,19.97,19.11,19.97,19985,19.23,19.97,19.11,19.97,19985,0.0,1.0
2008-04-23,18.66,19.35,18.51,19.35,46237,18.66,19.35,18.51,19.35,46237,0.0,1.0
2008-04-24,18.94,19.03,18.44,18.66,19600,18.94,19.03,18.44,18.66,19600,0.0,1.0
2008-04-25,18.75,19.02,18.2,18.85,57532,18.75,19.02,18.2,18.85,57532,0.0,1.0
2008-04-28,18.81,18.85,18.51,18.6,37650,18.81,18.85,18.51,18.6,37650,0.0,1.0
2008-04-29,18.58,18.77,18.4942,18.75,49220,18.58,18.77,18.4942,18.75,49220,0.0,1.0
2008-04-30,18.79,18.9,18.65,18.7,35743,18.79,18.9,18.65,18.7,35743,0.0,1.0
2008-05-01,18.69,18.96,18.59,18.91,38415,18.69,18.96,18.59,18.91,38415,0.0,1.0
2008-05-02,18.46,18.96,16.98,18.96,139243,18.46,18.96,16.98,18.96,139243,0.0,1.0
2008-05-05,18.3,18.4,18.04,18.4,20750,18.3,18.4,18.04,18.4,20750,0.0,1.0
2008-05-06,18.38,18.44,17.6,18.33,267550,18.38,18.44,17.6,18.33,267550,0.0,1.0
2008-05-07,18.15,18.54,18.15,18.35,40573,18.15,18.54,18.15,18.35,40573,0.0,1.0
2008-05-08,18.0,18.2,17.8,17.95,96880,18.0,18.2,17.8,17.95,96880,0.0,1.0
2008-05-09,18.11,18.85,17.81,17.88,115961,18.11,18.85,17.81,17.88,115961,0.0,1.0
2008-05-12,17.45,17.91,17.21,17.57,79662,17.45,17.91,17.21,17.57,79662,0.0,1.0
2008-05-13,16.88,17.4,16.84,17.4,93645,16.88,17.4,16.84,17.4,93645,0.0,1.0
2008-05-14,16.99,17.62,16.89,17.12,140300,16.99,17.62,16.89,17.12,140300,0.0,1.0
2008-05-15,17.0,17.1,16.91,16.92,84809,17.0,17.1,16.91,16.92,84809,0.0,1.0
2008-05-16,16.9,17.05,16.86,17.0,88112,16.9,17.05,16.86,17.0,88112,0.0,1.0
2008-05-19,16.76,17.12,16.42,17.0,309193,16.76,17.12,16.42,17.0,309193,0.0,1.0
2008-05-20,16.85,17.0,16.61,16.78,67965,16.85,17.0,16.61,16.78,67965,0.0,1.0
2008-05-21,17.1,17.2,16.97,16.97,108605,17.1,17.2,16.97,16.97,108605,0.0,1.0
2008-05-22,17.61,17.76,17.05,17.05,165873,17.61,17.76,17.05,17.05,165873,0.0,1.0
2008-05-23,17.13,17.55,16.95,17.55,73880,17.13,17.55,16.95,17.55,73880,0.0,1.0
2008-05-27,16.47,17.15,16.3,17.15,164683,16.47,17.15,16.3,17.15,164683,0.0,1.0
2008-05-28,16.35,16.77,15.28,15.82,119335,16.35,16.77,15.28,15.82,119335,0.0,1.0
2008-05-29,16.59,16.95,16.29,16.45,103498,16.59,16.95,16.29,16.45,103498,0.0,1.0
2008-05-30,16.5,16.58,16.27,16.58,107675,16.5,16.58,16.27,16.58,107675,0.0,1.0
2008-06-02,16.33,16.56,16.1,16.5,76209,16.33,16.56,16.1,16.5,76209,0.0,1.0
2008-06-03,16.26,16.41,16.11,16.21,69948,16.26,16.41,16.11,16.21,69948,0.0,1.0
2008-06-04,16.26,16.62,16.04,16.38,62043,16.26,16.62,16.04,16.38,62043,0.0,1.0
2008-06-05,16.07,16.43,15.99,16.3,27250,16.07,16.43,15.99,16.3,27250,0.0,1.0
2008-06-06,15.72,15.96,15.6,15.92,60952,15.72,15.96,15.6,15.92,60952,0.0,1.0
2008-06-09,15.7,15.7,15.41,15.65,16332,15.7,15.7,15.41,15.65,16332,0.0,1.0
2008-06-10,15.35,15.54,15.04,15.54,45919,15.35,15.54,15.04,15.54,45919,0.0,1.0
2008-06-11,14.7,15.35,14.54,15.2,49118,14.7,15.35,14.54,15.2,49118,0.0,1.0
2008-06-12,14.29,14.92,14.2,14.69,17795,14.29,14.92,14.2,14.69,17795,0.0,1.0
2008-06-13,14.24,14.665,13.9,14.2,70490,14.24,14.665,13.9,14.2,70490,0.0,1.0
2008-06-16,13.66,14.03,13.61,14.03,25198,13.66,14.03,13.61,14.03,25198,0.0,1.0
2008-06-17,13.0,13.98,12.9,13.65,62579,13.0,13.98,12.9,13.65,62579,0.0,1.0
2008-06-18,12.85,13.35,12.69,12.99,121115,12.85,13.35,12.69,12.99,121115,0.0,1.0
2008-06-19,12.81,13.1,12.72,12.92,39041,12.81,13.1,12.72,12.92,39041,0.0,1.0
2008-06-20,12.66,12.88,12.3,12.76,50481,12.66,12.88,12.3,12.76,50481,0.0,1.0
2008-06-23,12.58,12.98,12.56,12.6,35150,12.58,12.98,12.56,12.6,35150,0.0,1.0
2008-06-24,12.5,12.64,12.23,12.64,36989,12.5,12.64,12.23,12.64,36989,0.0,1.0
2008-06-25,12.6,12.95,12.0,12.64,77676,12.6,12.95,12.0,12.64,77676,0.0,1.0
2008-06-26,12.14,12.59,12.03,12.36,28589,12.14,12.59,12.03,12.36,28589,0.0,1.0
2008-06-27,11.35,12.05,11.3,12.05,26791,11.35,12.05,11.3,12.05,26791,0.0,1.0
2008-06-30,11.4,11.57,11.25,11.46,193901,11.4,11.57,11.25,11.46,193901,0.0,1.0
2008-07-01,10.9,11.2,10.8,11.2,67186,10.9,11.2,10.8,11.2,67186,0.0,1.0
2008-07-02,10.61,11.25,10.29,10.88,67838,10.61,11.25,10.29,10.88,67838,0.0,1.0
2008-07-03,10.16,10.66,9.82,10.5,57101,10.16,10.66,9.82,10.5,57101,0.0,1.0
2008-07-07,10.0,10.59,9.89,10.21,57055,10.0,10.59,9.89,10.21,57055,0.0,1.0
2008-07-08,9.97,10.15,9.47,9.9,224857,9.97,10.15,9.47,9.9,224857,0.0,1.0
2008-07-09,9.96,9.97,9.8,9.94,66600,9.96,9.97,9.8,9.94,66600,0.0,1.0
2008-07-10,9.46,9.85,9.43,9.85,154845,9.46,9.85,9.43,9.85,154845,0.0,1.0
2008-07-11,9.35,9.78,9.25,9.34,156659,9.35,9.78,9.25,9.34,156659,0.0,1.0
2008-07-14,9.58,9.58,8.91,9.34,267326,9.58,9.58,8.91,9.34,267326,0.0,1.0
2008-07-15,9.54,9.58,9.1,9.4,149367,9.54,9.58,9.1,9.4,149367,0.0,1.0
2008-07-16,10.0,10.2,9.48,9.61,147990,10.0,10.2,9.48,9.61,147990,0.0,1.0
2008-07-17,10.19,10.71,10.06,10.11,191129,10.19,10.71,10.06,10.11,191129,0.0,1.0
2008-07-18,10.8,11.15,10.15,10.28,78240,10.8,11.15,10.15,10.28,78240,0.0,1.0
2008-07-21,12.26,12.6,10.95,10.96,240828,12.26,12.6,10.95,10.96,240828,0.0,1.0
2008-07-22,12.75,13.5,11.65,12.34,429074,12.75,13.5,11.65,12.34,429074,0.0,1.0
2008-07-23,12.88,13.0,12.58,12.61,195995,12.88,13.0,12.58,12.61,195995,0.0,1.0
2008-07-24,12.98,13.03,12.55,12.71,72026,12.98,13.03,12.55,12.71,72026,0.0,1.0
2008-07-25,13.16,13.75,12.872,13.1,76950,13.16,13.75,12.872,13.1,76950,0.0,1.0
2008-07-28,13.2,13.66,12.94,13.27,68392,13.2,13.66,12.94,13.27,68392,0.0,1.0
2008-07-29,13.36,13.44,13.035,13.05,154069,13.36,13.44,13.035,13.05,154069,0.0,1.0
2008-07-30,13.53,14.57,13.25,13.57,317780,13.53,14.57,13.25,13.57,317780,0.0,1.0
2008-07-31,13.2,13.5,12.95,13.39,100774,13.2,13.5,12.95,13.39,100774,0.0,1.0
2008-08-01,12.46,13.36,12.36,13.36,78911,12.46,13.36,12.36,13.36,78911,0.0,1.0
2008-08-04,12.22,13.0,11.9,12.58,104455,12.22,13.0,11.9,12.58,104455,0.0,1.0
2008-08-05,12.1,12.5,11.95,12.5,90560,12.1,12.5,11.95,12.5,90560,0.0,1.0
2008-08-06,12.03,12.16,11.66,12.1,127379,12.03,12.16,11.66,12.1,127379,0.0,1.0
2008-08-07,11.57,12.1,11.53,12.1,106786,11.57,12.1,11.53,12.1,106786,0.0,1.0
2008-08-08,11.36,11.66,10.82,11.66,126141,11.36,11.66,10.82,11.66,126141,0.0,1.0
2008-08-11,11.06,12.01,10.68,12.01,104020,11.06,12.01,10.68,12.01,104020,0.0,1.0
2008-08-12,10.93,11.11,10.4,11.09,100684,10.93,11.11,10.4,11.09,100684,0.0,1.0
2008-08-13,10.56,11.06,10.26,11.0,88350,10.56,11.06,10.26,11.0,88350,0.0,1.0
2008-08-14,10.59,10.59,10.1,10.42,146200,10.59,10.59,10.1,10.42,146200,0.0,1.0
2008-08-15,10.59,10.74,10.29,10.45,114825,10.59,10.74,10.29,10.45,114825,0.0,1.0
2008-08-18,10.64,10.79,10.5,10.51,57390,10.64,10.79,10.5,10.51,57390,0.0,1.0
2008-08-19,10.34,10.6,10.2,10.54,47300,10.34,10.6,10.2,10.54,47300,0.0,1.0
2008-08-20,10.27,10.35,10.11,10.33,23487,10.27,10.35,10.11,10.33,23487,0.0,1.0
2008-08-21,10.01,10.17,9.91,10.17,10700,10.01,10.17,9.91,10.17,10700,0.0,1.0
2008-08-22,9.91,10.22,9.67,9.99,15200,9.91,10.22,9.67,9.99,15200,0.0,1.0
2008-08-25,10.08,10.61,9.82,10.0,18300,10.08,10.61,9.82,10.0,18300,0.0,1.0
2008-08-26,10.25,10.29,10.07,10.17,12000,10.25,10.29,10.07,10.17,12000,0.0,1.0
2008-08-27,9.78,10.3725,9.66,10.34,105833,9.78,10.3725,9.66,10.34,105833,0.0,1.0
2008-08-28,10.04,10.07,9.65,9.8,23250,10.04,10.07,9.65,9.8,23250,0.0,1.0
2008-08-29,9.73,10.07,9.61,10.01,12545,9.73,10.07,9.61,10.01,12545,0.0,1.0
2008-09-02,9.9,10.09,9.64,9.85,23735,9.9,10.09,9.64,9.85,23735,0.0,1.0
2008-09-03,9.93,10.0,9.7,9.7,24103,9.93,10.0,9.7,9.7,24103,0.0,1.0
2008-09-04,9.91,10.01,9.75,10.01,26001,9.91,10.01,9.75,10.01,26001,0.0,1.0
2008-09-05,9.74,10.2725,9.57,10.01,53278,9.74,10.2725,9.57,10.01,53278,0.0,1.0
2008-09-08,9.78,9.89,9.65,9.65,14200,9.78,9.89,9.65,9.65,14200,0.0,1.0
2008-09-09,9.44,9.67,9.4,9.67,38068,9.44,9.67,9.4,9.67,38068,0.0,1.0
2008-09-10,9.26,9.37,9.2,9.34,22548,9.26,9.37,9.2,9.34,22548,0.0,1.0
2008-09-11,9.24,9.37,8.84,9.26,39894,9.24,9.37,8.84,9.26,39894,0.0,1.0
2008-09-12,8.9,9.59,8.9,9.33,34919,8.9,9.59,8.9,9.33,34919,0.0,1.0
2008-09-15,8.33,9.02,8.3,8.88,22820,8.33,9.02,8.3,8.88,22820,0.0,1.0
2008-09-16,8.17,8.26,6.61,8.1,73332,8.17,8.26,6.61,8.1,73332,0.0,1.0
2008-09-17,7.64,8.08,6.97,7.99,52602,7.64,8.08,6.97,7.99,52602,0.0,1.0
2008-09-18,7.96,7.96,7.02,7.8,159368,7.96,7.96,7.02,7.8,159368,0.0,1.0
2008-09-19,8.06,12.18,7.16,12.18,167395,8.06,12.18,7.16,12.18,167395,0.0,1.0
2008-09-22,8.24,8.7,7.1,8.06,37021,8.24,8.7,7.1,8.06,37021,0.0,1.0
2008-09-23,8.03,8.49,7.74,8.49,33800,8.03,8.49,7.74,8.49,33800,0.0,1.0
2008-09-24,7.9,8.95,7.86,8.13,32933,7.9,8.95,7.86,8.13,32933,0.0,1.0
2008-09-25,7.75,8.07,7.75,7.97,84210,7.75,8.07,7.75,7.97,84210,0.0,1.0
2008-09-26,7.68,7.85,6.716,7.85,32206,7.68,7.85,6.716,7.85,32206,0.0,1.0
2008-09-29,6.8,7.5,6.5,7.35,41364,6.8,7.5,6.5,7.35,41364,0.0,1.0
2008-09-30,6.5,7.41,6.5,7.16,193646,6.5,7.41,6.5,7.16,193646,0.0,1.0
2008-10-01,7.3,7.81,6.8,7.0,101283,7.3,7.81,6.8,7.0,101283,0.0,1.0
2008-10-02,7.2,7.5,7.04,7.3,34721,7.2,7.5,7.04,7.3,34721,0.0,1.0
2008-10-03,7.14,7.65,7.1,7.5,46761,7.14,7.65,7.1,7.5,46761,0.0,1.0
2008-10-06,6.6,7.23,6.31,7.06,19990,6.6,7.23,6.31,7.06,19990,0.0,1.0
2008-10-07,6.36,6.87,6.36,6.79,38068,6.36,6.87,6.36,6.79,38068,0.0,1.0
2008-10-08,6.06,6.54,5.76,6.43,59200,6.06,6.54,5.76,6.43,59200,0.0,1.0
2008-10-09,5.6,6.59,5.0,6.13,33534,5.6,6.59,5.0,6.13,33534,0.0,1.0
2008-10-10,5.3,5.45,4.8,5.0,89541,5.3,5.45,4.8,5.0,89541,0.0,1.0
2008-10-13,5.5,6.08,4.99,5.45,39082,5.5,6.08,4.99,5.45,39082,0.0,1.0
2008-10-14,6.29,6.4,5.59,5.61,99100,6.29,6.4,5.59,5.61,99100,0.0,1.0
2008-10-15,6.23,6.52,5.48,6.2,121316,6.23,6.52,5.48,6.2,121316,0.0,1.0
2008-10-16,5.9,6.18,5.8,6.174,80507,5.9,6.18,5.8,6.174,80507,0.0,1.0
2008-10-17,5.67,5.97,5.5,5.86,100692,5.67,5.97,5.5,5.86,100692,0.0,1.0
2008-10-20,5.2,5.8,5.15,5.6,119613,5.2,5.8,5.15,5.6,119613,0.0,1.0
2008-10-21,3.8,5.25,3.8,5.25,1278728,3.8,5.25,3.8,5.25,1278728,0.0,1.0
2008-10-22,3.16,4.0,2.63,3.75,1328986,3.16,4.0,2.63,3.75,1328986,0.0,1.0
2008-10-23,3.2,4.45,3.0,3.9,247945,3.2,4.45,3.0,3.9,247945,0.0,1.0
2008-10-24,3.1,3.53,2.82,2.82,261935,3.1,3.53,2.82,2.82,261935,0.0,1.0
2008-10-27,3.06,3.5,3.0,3.0,135374,3.06,3.5,3.0,3.0,135374,0.0,1.0
2008-10-28,3.45,3.5,3.01,3.38,111326,3.45,3.5,3.01,3.38,111326,0.0,1.0
2008-10-29,3.79,3.84,3.54,3.55,105062,3.79,3.84,3.54,3.55,105062,0.0,1.0
2008-10-30,3.68,3.91,3.63,3.9,17200,3.68,3.91,3.63,3.9,17200,0.0,1.0
2008-10-31,3.49,3.7,3.38,3.63,101850,3.49,3.7,3.38,3.63,101850,0.0,1.0
2008-11-03,3.97,3.97,3.56,3.56,46840,3.97,3.97,3.56,3.56,46840,0.0,1.0
2008-11-04,4.1,4.28,3.96,4.05,204105,4.1,4.28,3.96,4.05,204105,0.0,1.0
2008-11-05,3.88,4.36,3.38,4.36,38320,3.88,4.36,3.38,4.36,38320,0.0,1.0
2008-11-06,3.2,3.85,3.15,3.85,45201,3.2,3.85,3.15,3.85,45201,0.0,1.0
2008-11-07,3.48,3.78,3.21,3.24,57671,3.48,3.78,3.21,3.24,57671,0.0,1.0
2008-11-10,3.44,3.76,3.3,3.6,84680,3.44,3.76,3.3,3.6,84680,0.0,1.0
2008-11-11,3.31,3.55,3.2662,3.44,56150,3.31,3.55,3.2662,3.44,56150,0.0,1.0
2008-11-12,3.27,3.45,3.2,3.29,83800,3.27,3.45,3.2,3.29,83800,0.0,1.0
2008-11-13,3.39,3.5,3.25,3.45,148600,3.39,3.5,3.25,3.45,148600,0.0,1.0
2008-11-14,3.4,3.58,3.3,3.4,58832,3.4,3.58,3.3,3.4,58832,0.0,1.0
2008-11-17,3.48,3.54,3.43,3.43,69870,3.48,3.54,3.43,3.43,69870,0.0,1.0
2008-11-18,3.45,3.58,3.41,3.48,75350,3.45,3.58,3.41,3.48,75350,0.0,1.0
2008-11-19,3.39,3.69,3.23,3.49,56814,3.39,3.69,3.23,3.49,56814,0.0,1.0
2008-11-20,3.13,3.56,3.13,3.39,78430,3.13,3.56,3.13,3.39,78430,0.0,1.0
2008-11-21,3.46,3.6,3.37,3.5,69429,3.46,3.6,3.37,3.5,69429,0.0,1.0
2008-11-24,3.4,3.73,3.4,3.6,133190,3.4,3.73,3.4,3.6,133190,0.0,1.0
2008-11-25,3.7,3.7,3.55,3.65,74767,3.7,3.7,3.55,3.65,74767,0.0,1.0
2008-11-26,3.8,3.8,3.66,3.7,130246,3.8,3.8,3.66,3.7,130246,0.0,1.0
2008-11-28,4.18,4.32,3.93,4.0,80216,4.18,4.32,3.93,4.0,80216,0.0,1.0
2008-12-01,4.1,4.1,3.81,4.0001,38150,4.1,4.1,3.81,4.0001,38150,0.0,1.0
2008-12-02,4.0,4.15,3.92,4.0,61300,4.0,4.15,3.92,4.0,61300,0.0,1.0
2008-12-03,3.95,4.19,3.86,3.99,74514,3.95,4.19,3.86,3.99,74514,0.0,1.0
2008-12-04,4.07,4.2,3.95,3.95,54300,4.07,4.2,3.95,3.95,54300,0.0,1.0
2008-12-05,4.0,4.1,3.93,3.93,24200,4.0,4.1,3.93,3.93,24200,0.0,1.0
2008-12-08,3.82,4.09,3.8,4.08,12504,3.82,4.09,3.8,4.08,12504,0.0,1.0
2008-12-09,4.05,4.38,3.81,4.0,133380,4.05,4.38,3.81,4.0,133380,0.0,1.0
2008-12-10,4.33,4.48,4.16,4.16,113850,4.33,4.48,4.16,4.16,113850,0.0,1.0
2008-12-11,4.3,4.52,4.26,4.34,93394,4.3,4.52,4.26,4.34,93394,0.0,1.0
2008-12-12,4.27,4.45,4.11,4.3,79594,4.27,4.45,4.11,4.3,79594,0.0,1.0
2008-12-15,4.23,4.43,4.1,4.13,33800,4.23,4.43,4.1,4.13,33800,0.0,1.0
2008-12-16,4.17,4.3,3.95,4.23,146351,4.17,4.3,3.95,4.23,146351,0.0,1.0
2008-12-17,4.3,4.36,4.1,4.14,52792,4.3,4.36,4.1,4.14,52792,0.0,1.0
2008-12-18,4.3,4.35,4.22,4.28,8300,4.3,4.35,4.22,4.28,8300,0.0,1.0
2008-12-19,4.06,4.45,3.7,4.38,18950,4.06,4.45,3.7,4.38,18950,0.0,1.0
2008-12-22,4.2,4.47,3.87,4.12,26200,4.2,4.47,3.87,4.12,26200,0.0,1.0
2008-12-23,3.91,4.35,3.75,4.2,62677,3.91,4.35,3.75,4.2,62677,0.0,1.0
2008-12-24,3.67,3.77,3.67,3.77,500,3.67,3.77,3.67,3.77,500,0.0,1.0
2008-12-26,4.0,4.0,3.78,3.81,16450,4.0,4.0,3.78,3.81,16450,0.0,1.0
2008-12-29,3.87,4.08,3.81,3.95,33610,3.87,4.08,3.81,3.95,33610,0.0,1.0
2008-12-30,4.0,4.06,3.86,3.9,30200,4.0,4.06,3.86,3.9,30200,0.0,1.0
2008-12-31,4.0,4.08,3.95,4.0,17800,4.0,4.08,3.95,4.0,17800,0.0,1.0
2009-01-02,4.75,5.0,4.03,4.03,94844,4.75,5.0,4.03,4.03,94844,0.0,1.0
2009-01-05,4.75,4.75,4.58,4.58,4300,4.75,4.75,4.58,4.58,4300,0.0,1.0
2009-01-06,4.62,4.7,4.6,4.65,38850,4.62,4.7,4.6,4.65,38850,0.0,1.0
2009-01-07,4.62,4.62,4.62,4.62,0,4.62,4.62,4.62,4.62,0,0.0,1.0
2009-01-08,4.43,4.53,4.43,4.53,1000,4.43,4.53,4.43,4.53,1000,0.0,1.0
2009-01-09,4.48,4.58,4.41,4.48,66500,4.48,4.58,4.41,4.48,66500,0.0,1.0
2009-01-12,4.22,4.57,4.21,4.57,8000,4.22,4.57,4.21,4.57,8000,0.0,1.0
2009-01-13,4.46,4.5,4.3,4.3,17400,4.46,4.5,4.3,4.3,17400,0.0,1.0
2009-01-14,4.46,4.57,4.4,4.4,1000,4.46,4.57,4.4,4.4,1000,0.0,1.0
2009-01-15,4.68,4.68,4.4,4.59,29883,4.68,4.68,4.4,4.59,29883,0.0,1.0
2009-01-16,4.58,4.69,4.5681,4.69,18900,4.58,4.69,4.5681,4.69,18900,0.0,1.0
2009-01-20,4.53,4.85,4.53,4.75,40909,4.53,4.85,4.53,4.75,40909,0.0,1.0
2009-01-21,4.9,5.22,4.6,4.6,58300,4.9,5.22,4.6,4.6,58300,0.0,1.0
2009-01-22,4.4,4.79,4.34,4.79,47271,4.4,4.79,4.34,4.79,47271,0.0,1.0
2009-01-23,4.54,4.74,4.5,4.5,34320,4.54,4.74,4.5,4.5,34320,0.0,1.0
2009-01-26,4.62,4.67,4.48,4.48,4040,4.62,4.67,4.48,4.48,4040,0.0,1.0
2009-01-27,4.62,4.62,4.62,4.62,0,4.62,4.62,4.62,4.62,0,0.0,1.0
2009-01-28,4.21,4.6,4.21,4.6,1100,4.21,4.6,4.21,4.6,1100,0.0,1.0
2009-01-29,4.15,4.5,4.15,4.3,11150,4.15,4.5,4.15,4.3,11150,0.0,1.0
2009-01-30,4.39,4.39,4.26,4.27,1000,4.39,4.39,4.26,4.27,1000,0.0,1.0
2009-02-02,4.0,4.26,4.0,4.2,13020,4.0,4.26,4.0,4.2,13020,0.0,1.0
2009-02-03,4.03,4.07,4.01,4.06,20400,4.03,4.07,4.01,4.06,20400,0.0,1.0
2009-02-04,4.02,4.02,4.0,4.02,16400,4.02,4.02,4.0,4.02,16400,0.0,1.0
2009-02-05,3.95,4.03,3.9,3.9,16000,3.95,4.03,3.9,3.9,16000,0.0,1.0
2009-02-06,4.1,4.1,3.85,3.86,13350,4.1,4.1,3.85,3.86,13350,0.0,1.0
2009-02-09,4.01,4.1,3.95,4.01,35000,4.01,4.1,3.95,4.01,35000,0.0,1.0
2009-02-10,3.97,4.04,3.92,3.92,43836,3.97,4.04,3.92,3.92,43836,0.0,1.0
2009-02-11,3.98,4.0,3.6,4.0,27800,3.98,4.0,3.6,4.0,27800,0.0,1.0
2009-02-12,3.98,3.98,3.98,3.98,0,3.98,3.98,3.98,3.98,0,0.0,1.0
2009-02-13,3.9,3.98,3.9,3.96,9500,3.9,3.98,3.9,3.96,9500,0.0,1.0
2009-02-17,3.51,3.81,3.51,3.7,9900,3.51,3.81,3.51,3.7,9900,0.0,1.0
2009-02-18,3.65,3.76,3.6,3.6,22350,3.65,3.76,3.6,3.6,22350,0.0,1.0
2009-02-19,3.65,3.77,3.65,3.77,14823,3.65,3.77,3.65,3.77,14823,0.0,1.0
2009-02-20,3.47,3.67,3.47,3.65,14100,3.47,3.67,3.47,3.65,14100,0.0,1.0
2009-02-23,3.5,3.71,3.2,3.39,17100,3.5,3.71,3.2,3.39,17100,0.0,1.0
2009-02-24,3.64,3.7,3.55,3.7,21979,3.64,3.7,3.55,3.7,21979,0.0,1.0
2009-02-25,3.57,3.7,3.44,3.65,217900,3.57,3.7,3.44,3.65,217900,0.0,1.0
2009-02-26,3.74,3.91,3.48,3.57,181462,3.74,3.91,3.48,3.57,181462,0.0,1.0
2009-02-27,3.34,3.59,3.32,3.56,15788,3.34,3.59,3.32,3.56,15788,0.0,1.0
2009-03-02,3.2,3.36,3.2,3.36,19836,3.2,3.36,3.2,3.36,19836,0.0,1.0
2009-03-03,3.2,3.3,2.98,3.19,29356,3.2,3.3,2.98,3.19,29356,0.0,1.0
2009-03-04,3.41,3.52,3.2,3.21,16500,3.41,3.52,3.2,3.21,16500,0.0,1.0
2009-03-05,3.3,3.53,3.25,3.35,33906,3.3,3.53,3.25,3.35,33906,0.0,1.0
2009-03-06,3.5,3.69,3.38,3.4,55866,3.5,3.69,3.38,3.4,55866,0.0,1.0
2009-03-09,3.47,3.83,3.45,3.45,101254,3.47,3.83,3.45,3.45,101254,0.0,1.0
2009-03-10,3.72,4.14,3.5,3.54,37630,3.72,4.14,3.5,3.54,37630,0.0,1.0
2009-03-11,3.78,3.84,3.7,3.74,5500,3.78,3.84,3.7,3.74,5500,0.0,1.0
2009-03-12,3.9,4.0,3.8,3.8,3300,3.9,4.0,3.8,3.8,3300,0.0,1.0
2009-03-13,3.8,3.92,3.32,3.833,21170,3.8,3.92,3.32,3.833,21170,0.0,1.0
2009-03-16,3.75,4.06,3.55,3.9,15300,3.75,4.06,3.55,3.9,15300,0.0,1.0
2009-03-17,3.77,4.09,3.7,3.85,6500,3.77,4.09,3.7,3.85,6500,0.0,1.0
2009-03-18,3.75,3.75,3.67,3.7,3636,3.75,3.75,3.67,3.7,3636,0.0,1.0
2009-03-19,3.44,3.74,3.41,3.74,21920,3.44,3.74,3.41,3.74,21920,0.0,1.0
2009-03-20,3.41,3.47,3.41,3.41,1200,3.41,3.47,3.41,3.41,1200,0.0,1.0
2009-03-23,3.45,3.45,2.9098,3.41,19250,3.45,3.45,2.9098,3.41,19250,0.0,1.0
2009-03-24,3.34,3.58,3.11,3.4799,5454,3.34,3.58,3.11,3.4799,5454,0.0,1.0
2009-03-25,3.37,3.53,3.35,3.35,5000,3.37,3.53,3.35,3.35,5000,0.0,1.0
2009-03-26,3.81,3.82,3.35,3.4099,18300,3.81,3.82,3.35,3.4099,18300,0.0,1.0
2009-03-27,3.68,3.68,3.46,3.6116,3700,3.68,3.68,3.46,3.6116,3700,0.0,1.0
2009-03-30,3.66,3.85,3.46,3.7,13699,3.66,3.85,3.46,3.7,13699,0.0,1.0
2009-03-31,3.9,3.98,3.6,3.6,6900,3.9,3.98,3.6,3.6,6900,0.0,1.0
2009-04-01,3.85,3.85,3.78,3.85,1000,3.85,3.85,3.78,3.85,1000,0.0,1.0
2009-04-02,4.0,4.25,3.98,3.98,3545,4.0,4.25,3.98,3.98,3545,0.0,1.0
2009-04-03,3.66,4.0,3.645,4.0,3794,3.66,4.0,3.645,4.0,3794,0.0,1.0
2009-04-06,3.7,3.7,3.65,3.7,62430,3.7,3.7,3.65,3.7,62430,0.0,1.0
2009-04-07,3.65,3.7,3.65,3.7,300,3.65,3.7,3.65,3.7,300,0.0,1.0
2009-04-08,3.73,4.1,3.36,3.5,4606,3.73,4.1,3.36,3.5,4606,0.0,1.0
2009-04-09,3.8,3.8,3.75,3.7518,3400,3.8,3.8,3.75,3.7518,3400,0.0,1.0
2009-04-13,3.8,3.84,3.78,3.8,48400,3.8,3.84,3.78,3.8,48400,0.0,1.0
2009-04-14,3.84,3.85,3.7,3.8001,7500,3.84,3.85,3.7,3.8001,7500,0.0,1.0
2009-04-15,3.83,3.84,3.8,3.84,32100,3.83,3.84,3.8,3.84,32100,0.0,1.0
2009-04-16,4.11,4.3,3.95,3.95,9900,4.11,4.3,3.95,3.95,9900,0.0,1.0
2009-04-17,4.12,4.19,4.1,4.1,3500,4.12,4.19,4.1,4.1,3500,0.0,1.0
2009-04-20,4.0501,4.12,4.05,4.12,900,4.0501,4.12,4.05,4.12,900,0.0,1.0
2009-04-21,4.3,4.71,3.9999,4.01,11951,4.3,4.71,3.9999,4.01,11951,0.0,1.0
2009-04-22,4.29,4.39,4.08,4.3,5400,4.29,4.39,4.08,4.3,5400,0.0,1.0
2009-04-23,4.35,4.35,4.04,4.35,262500,4.35,4.35,4.04,4.35,262500,0.0,1.0
2009-04-24,4.06,4.47,4.06,4.47,12007,4.06,4.47,4.06,4.47,12007,0.0,1.0
2009-04-27,4.28,4.38,4.09,4.09,1200,4.28,4.38,4.09,4.09,1200,0.0,1.0
2009-04-28,4.11,4.4,4.06,4.36,5142,4.11,4.4,4.06,4.36,5142,0.0,1.0
2009-04-29,4.11,4.11,4.11,4.11,0,4.11,4.11,4.11,4.11,0,0.0,1.0
2009-04-30,4.25,4.32,4.11,4.2,11500,4.25,4.32,4.11,4.2,11500,0.0,1.0
2009-05-01,4.39,4.4,4.34,4.38,900,4.39,4.4,4.34,4.38,900,0.0,1.0
2009-05-04,4.65,4.65,4.28,4.4,10500,4.65,4.65,4.28,4.4,10500,0.0,1.0
2009-05-05,4.61,4.8,4.41,4.71,12843,4.61,4.8,4.41,4.71,12843,0.0,1.0
2009-05-06,5.01,5.01,4.7,4.75,20654,5.01,5.01,4.7,4.75,20654,0.0,1.0
2009-05-07,5.025,5.2,4.8,5.05,101580,5.025,5.2,4.8,5.05,101580,0.0,1.0
2009-05-08,5.4306,5.49,5.04,5.05,82500,5.4306,5.49,5.04,5.05,82500,0.0,1.0
2009-05-11,5.65,5.67,5.26,5.26,39800,5.65,5.67,5.26,5.26,39800,0.0,1.0
2009-05-12,5.63,5.81,5.43,5.74,134346,5.63,5.81,5.43,5.74,134346,0.0,1.0
2009-05-13,5.2597,5.5899,5.15,5.41,40545,5.2597,5.5899,5.15,5.41,40545,0.0,1.0
2009-05-14,5.1,5.27,5.0,5.27,13740,5.1,5.27,5.0,5.27,13740,0.0,1.0
2009-05-15,5.15,5.1503,5.01,5.04,5250,5.15,5.1503,5.01,5.04,5250,0.0,1.0
2009-05-18,5.5,5.55,5.2,5.3,20157,5.5,5.55,5.2,5.3,20157,0.0,1.0
2009-05-19,5.25,5.4,5.25,5.4,17140,5.25,5.4,5.25,5.4,17140,0.0,1.0
2009-05-20,5.34,5.44,5.2,5.2995,4500,5.34,5.44,5.2,5.2995,4500,0.0,1.0
2009-05-21,5.28,5.29,5.05,5.2,9100,5.28,5.29,5.05,5.2,9100,0.0,1.0
2009-05-22,5.25,5.27,5.06,5.27,8650,5.25,5.27,5.06,5.27,8650,0.0,1.0
2009-05-26,5.2,5.25,4.85,5.1,5300,5.2,5.25,4.85,5.1,5300,0.0,1.0
2009-05-27,5.23,5.2587,5.11,5.11,13743,5.23,5.2587,5.11,5.11,13743,0.0,1.0
2009-05-28,5.05,5.35,5.05,5.35,5197,5.05,5.35,5.05,5.35,5197,0.0,1.0
2009-05-29,4.96,4.96,4.34,4.95,14700,4.96,4.96,4.34,4.95,14700,0.0,1.0
2009-06-01,5.04,5.05,4.7801,4.9001,8978,5.04,5.05,4.7801,4.9001,8978,0.0,1.0
2009-06-02,5.13,5.14,4.9,5.1,13370,5.13,5.14,4.9,5.1,13370,0.0,1.0
2009-06-03,5.01,5.54,5.01,5.54,8600,5.01,5.54,5.01,5.54,8600,0.0,1.0
2009-06-04,5.28,5.48,5.0762,5.08,17241,5.28,5.48,5.0762,5.08,17241,0.0,1.0
2009-06-05,5.35,5.5,5.2,5.43,14395,5.35,5.5,5.2,5.43,14395,0.0,1.0
2009-06-08,5.35,5.48,5.2695,5.42,15371,5.35,5.48,5.2695,5.42,15371,0.0,1.0
2009-06-09,5.2,5.35,5.0,5.35,8499,5.2,5.35,5.0,5.35,8499,0.0,1.0
2009-06-10,5.39,5.4,5.11,5.38,2264,5.39,5.4,5.11,5.38,2264,0.0,1.0
2009-06-11,5.55,5.55,5.4,5.49,15650,5.55,5.55,5.4,5.49,15650,0.0,1.0
2009-06-12,5.5,5.5,5.25,5.3,14188,5.5,5.5,5.25,5.3,14188,0.0,1.0
2009-06-15,5.32,5.5,4.8,5.5,16069,5.32,5.5,4.8,5.5,16069,0.0,1.0
2009-06-16,5.32,5.32,5.32,5.32,0,5.32,5.32,5.32,5.32,0,0.0,1.0
2009-06-17,5.45,5.45,5.1,5.19,3900,5.45,5.45,5.1,5.19,3900,0.0,1.0
2009-06-18,5.39,5.4,5.25,5.4,7700,5.39,5.4,5.25,5.4,7700,0.0,1.0
2009-06-19,5.42,5.42,5.3,5.31,577,5.42,5.42,5.3,5.31,577,0.0,1.0
2009-06-22,5.19,5.29,5.0,5.27,9517,5.19,5.29,5.0,5.27,9517,0.0,1.0
2009-06-23,5.19,5.19,5.1,5.1,6403,5.19,5.19,5.1,5.1,6403,0.0,1.0
2009-06-24,5.1,5.34,5.0,5.14,32627,5.1,5.34,5.0,5.14,32627,0.0,1.0
2009-06-25,5.2,5.24,5.14,5.24,2728,5.2,5.24,5.14,5.24,2728,0.0,1.0
2009-06-26,5.2,5.2,5.2,5.2,440,5.2,5.2,5.2,5.2,440,0.0,1.0
2009-06-29,5.48,5.5,5.0,5.0,10000,5.48,5.5,5.0,5.0,10000,0.0,1.0
2009-06-30,5.39,5.49,5.3,5.49,58022,5.39,5.49,5.3,5.49,58022,0.0,1.0
2009-07-01,5.7499,5.85,5.44,5.44,73970,5.7499,5.85,5.44,5.44,73970,0.0,1.0
2009-07-02,5.9,6.0,5.57,5.57,36498,5.9,6.0,5.57,5.57,36498,0.0,1.0
2009-07-06,6.0,6.19,5.93,5.99,79000,6.0,6.19,5.93,5.99,79000,0.0,1.0
2009-07-07,5.98,6.05,5.9,6.05,20800,5.98,6.05,5.9,6.05,20800,0.0,1.0
2009-07-08,5.5,6.03,5.5,6.03,10200,5.5,6.03,5.5,6.03,10200,0.0,1.0
2009-07-09,5.25,5.51,5.25,5.45,3400,5.25,5.51,5.25,5.45,3400,0.0,1.0
2009-07-10,5.22,5.3,5.15,5.25,8000,5.22,5.3,5.15,5.25,8000,0.0,1.0
2009-07-13,5.31,5.5009,5.24,5.24,78532,5.31,5.5009,5.24,5.24,78532,0.0,1.0
2009-07-14,5.4,5.5,5.35,5.39,28243,5.4,5.5,5.35,5.39,28243,0.0,1.0
2009-07-15,5.65,5.65,5.51,5.6,25348,5.65,5.65,5.51,5.6,25348,0.0,1.0
2009-07-16,5.7,5.7,5.55,5.6,54565,5.7,5.7,5.55,5.6,54565,0.0,1.0
2009-07-17,5.8,5.8,5.6515,5.6515,1500,5.8,5.8,5.6515,5.6515,1500,0.0,1.0
2009-07-20,5.7999,5.8,5.7,5.8,28599,5.7999,5.8,5.7,5.8,28599,0.0,1.0
2009-07-21,5.69,5.7999,5.6,5.7999,8262,5.69,5.7999,5.6,5.7999,8262,0.0,1.0
2009-07-22,5.64,5.9,5.64,5.6999,3150,5.64,5.9,5.64,5.6999,3150,0.0,1.0
2009-07-23,5.78,5.9,5.6467,5.6467,12314,5.78,5.9,5.6467,5.6467,12314,0.0,1.0
2009-07-24,5.78,5.9,5.7,5.7,800,5.78,5.9,5.7,5.7,800,0.0,1.0
2009-07-27,5.9,5.9602,5.87,5.87,585,5.9,5.9602,5.87,5.87,585,0.0,1.0
2009-07-28,6.15,6.2,5.84,5.92,21926,6.15,6.2,5.84,5.92,21926,0.0,1.0
2009-07-29,6.1,6.1,6.08,6.1,500,6.1,6.1,6.08,6.1,500,0.0,1.0
2009-07-30,6.1499,6.2001,6.0,6.01,8292,6.1499,6.2001,6.0,6.01,8292,0.0,1.0
2009-07-31,6.0,6.0,6.0,6.0,200,6.0,6.0,6.0,6.0,200,0.0,1.0
2009-08-03,6.2,6.22,6.15,6.18,41810,6.2,6.22,6.15,6.18,41810,0.0,1.0
2009-08-04,6.1,6.285,5.72,5.72,11424,6.1,6.285,5.72,5.72,11424,0.0,1.0
2009-08-05,6.02,6.05,6.0,6.05,3500,6.02,6.05,6.0,6.05,3500,0.0,1.0
2009-08-06,6.12,6.12,5.93,5.93,13520,6.12,6.12,5.93,5.93,13520,0.0,1.0
2009-08-07,6.17,6.17,6.1064,6.1064,500,6.17,6.17,6.1064,6.1064,500,0.0,1.0
2009-08-10,5.97,6.0,5.93,6.0,11600,5.97,6.0,5.93,6.0,11600,0.0,1.0
2009-08-11,6.0,6.05,5.8701,6.05,4800,6.0,6.05,5.8701,6.05,4800,0.0,1.0
2009-08-12,5.85,5.9,5.85,5.87,7100,5.85,5.9,5.85,5.87,7100,0.0,1.0
2009-08-13,5.7999,5.8,5.7999,5.8,750,5.7999,5.8,5.7999,5.8,750,0.0,1.0
2009-08-14,5.6,5.89,5.6,5.7501,10691,5.6,5.89,5.6,5.7501,10691,0.0,1.0
2009-08-17,5.6,5.6,5.3,5.6,3366,5.6,5.6,5.3,5.6,3366,0.0,1.0
2009-08-18,5.64,5.74,5.5,5.5,2813,5.64,5.74,5.5,5.5,2813,0.0,1.0
2009-08-19,5.66,5.7,5.63,5.7,1353,5.66,5.7,5.63,5.7,1353,0.0,1.0
2009-08-20,5.89,5.89,5.75,5.75,10600,5.89,5.89,5.75,5.75,10600,0.0,1.0
2009-08-21,5.86,5.95,5.81,5.95,2700,5.86,5.95,5.81,5.95,2700,0.0,1.0
2009-08-24,5.83,5.91,5.83,5.87,5300,5.83,5.91,5.83,5.87,5300,0.0,1.0
2009-08-25,5.68,5.922,5.42,5.42,9350,5.68,5.922,5.42,5.42,9350,0.0,1.0
2009-08-26,5.88,5.88,5.8,5.8,200,5.88,5.88,5.8,5.8,200,0.0,1.0
2009-08-27,5.9,5.9,5.62,5.7,5384,5.9,5.9,5.62,5.7,5384,0.0,1.0
2009-08-28,5.78,6.16,5.75,5.83,6600,5.78,6.16,5.75,5.83,6600,0.0,1.0
2009-08-31,5.99,5.99,5.7,5.96,7300,5.99,5.99,5.7,5.96,7300,0.0,1.0
2009-09-01,5.76,6.1,5.7501,5.9,188181,5.76,6.1,5.7501,5.9,188181,0.0,1.0
2009-09-02,5.9,5.9,5.7,5.7,22104,5.9,5.9,5.7,5.7,22104,0.0,1.0
2009-09-03,5.9,5.9,5.9,5.9,0,5.9,5.9,5.9,5.9,0,0.0,1.0
2009-09-04,5.76,5.87,5.76,5.87,4440,5.76,5.87,5.76,5.87,4440,0.0,1.0
2009-09-08,6.21,6.37,5.8,5.8001,127120,6.21,6.37,5.8,5.8001,127120,0.0,1.0
2009-09-09,6.1,6.25,6.0999,6.18,82592,6.1,6.25,6.0999,6.18,82592,0.0,1.0
2009-09-10,6.1,6.2,6.05,6.2,16800,6.1,6.2,6.05,6.2,16800,0.0,1.0
2009-09-11,6.2,6.2235,6.05,6.15,33142,6.2,6.2235,6.05,6.15,33142,0.0,1.0
2009-09-14,6.19,6.33,6.11,6.24,35815,6.19,6.33,6.11,6.24,35815,0.0,1.0
2009-09-15,6.16,6.25,6.16,6.25,45124,6.16,6.25,6.16,6.25,45124,0.0,1.0
2009-09-16,6.1,6.35,6.005,6.35,65816,6.1,6.35,6.005,6.35,65816,0.0,1.0
2009-09-17,6.15,6.3,6.06,6.1,23197,6.15,6.3,6.06,6.1,23197,0.0,1.0
2009-09-18,6.6,6.8,6.15,6.15,302734,6.6,6.8,6.15,6.15,302734,0.0,1.0
2009-09-21,6.85,6.91,6.6,6.72,186777,6.85,6.91,6.6,6.72,186777,0.0,1.0
2009-09-22,6.97,7.089,6.84,6.88,58680,6.97,7.089,6.84,6.88,58680,0.0,1.0
2009-09-23,7.01,7.289,6.98,7.1,35815,7.01,7.289,6.98,7.1,35815,0.0,1.0
2009-09-24,6.95,7.01,6.81,7.01,12903,6.95,7.01,6.81,7.01,12903,0.0,1.0
2009-09-25,7.2,7.21,6.81,6.982,70708,7.2,7.21,6.81,6.982,70708,0.0,1.0
2009-09-28,7.6,7.64,7.35,7.35,59126,7.6,7.64,7.35,7.35,59126,0.0,1.0
2009-09-29,7.77,7.81,7.45,7.65,55605,7.77,7.81,7.45,7.65,55605,0.0,1.0
2009-09-30,7.8,7.8,7.49,7.6,46888,7.8,7.8,7.49,7.6,46888,0.0,1.0
2009-10-01,7.35,7.71,7.33,7.71,24943,7.35,7.71,7.33,7.71,24943,0.0,1.0
2009-10-02,7.22,7.53,7.01,7.01,17200,7.22,7.53,7.01,7.01,17200,0.0,1.0
2009-10-05,7.73,7.73,7.45,7.45,55352,7.73,7.73,7.45,7.45,55352,0.0,1.0
2009-10-06,8.1,8.1,7.87,7.87,54225,8.1,8.1,7.87,7.87,54225,0.0,1.0
2009-10-07,7.98,8.1,7.86,8.1,7075,7.98,8.1,7.86,8.1,7075,0.0,1.0
2009-10-08,8.35,8.39,7.9,7.9,24153,8.35,8.39,7.9,7.9,24153,0.0,1.0
2009-10-09,8.3,8.5,8.02,8.45,65514,8.3,8.5,8.02,8.45,65514,0.0,1.0
2009-10-12,8.75,9.21,8.55,8.55,12585,8.75,9.21,8.55,8.55,12585,0.0,1.0
2009-10-13,8.9,9.37,8.32,8.85,68629,8.9,9.37,8.32,8.85,68629,0.0,1.0
2009-10-14,8.9,9.05,8.78,9.05,61388,8.9,9.05,8.78,9.05,61388,0.0,1.0
2009-10-15,8.77,8.8,8.4,8.78,50922,8.77,8.8,8.4,8.78,50922,0.0,1.0
2009-10-16,8.89,8.9,8.53,8.7725,23999,8.89,8.9,8.53,8.7725,23999,0.0,1.0
2009-10-19,9.02,9.02,8.8499,9.0,36784,9.02,9.02,8.8499,9.0,36784,0.0,1.0
2009-10-20,9.0,9.1,8.73,9.05,22792,9.0,9.1,8.73,9.05,22792,0.0,1.0
2009-10-21,8.7,9.0,8.7,9.0,67669,8.7,9.0,8.7,9.0,67669,0.0,1.0
2009-10-22,8.55,9.0,8.44,8.7894,31098,8.55,9.0,8.44,8.7894,31098,0.0,1.0
2009-10-23,8.6,8.79,8.52,8.65,25967,8.6,8.79,8.52,8.65,25967,0.0,1.0
2009-10-26,8.85,9.01,8.49,8.69,62850,8.85,9.01,8.49,8.69,62850,0.0,1.0
2009-10-27,8.87,9.02,8.6,8.9,133314,8.87,9.02,8.6,8.9,133314,0.0,1.0
2009-10-28,8.45,8.88,8.25,8.82,93932,8.45,8.88,8.25,8.82,93932,0.0,1.0
2009-10-29,8.44,8.5,8.3,8.3,24151,8.44,8.5,8.3,8.3,24151,0.0,1.0
2009-10-30,7.91,8.25,7.77,8.25,23141,7.91,8.25,7.77,8.25,23141,0.0,1.0
2009-11-02,7.92,7.92,7.53,7.77,55648,7.92,7.92,7.53,7.77,55648,0.0,1.0
2009-11-03,8.07,8.07,7.69,7.73,35421,8.07,8.07,7.69,7.73,35421,0.0,1.0
2009-11-04,8.24,8.4,8.1,8.1,4958,8.24,8.4,8.1,8.1,4958,0.0,1.0
2009-11-05,8.21,8.5,8.21,8.37,32093,8.21,8.5,8.21,8.37,32093,0.0,1.0
2009-11-06,8.12,8.17,8.07,8.07,3100,8.12,8.17,8.07,8.07,3100,0.0,1.0
2009-11-09,8.21,8.42,8.09,8.16,15065,8.21,8.42,8.09,8.16,15065,0.0,1.0
2009-11-10,8.0,8.3,7.85,8.22,19175,8.0,8.3,7.85,8.22,19175,0.0,1.0
2009-11-11,7.8,8.0,7.8,8.0,4845,7.8,8.0,7.8,8.0,4845,0.0,1.0
2009-11-12,7.45,7.8,7.4,7.8,41661,7.45,7.8,7.4,7.8,41661,0.0,1.0
2009-11-13,7.52,7.61,7.42,7.55,27376,7.52,7.61,7.42,7.55,27376,0.0,1.0
2009-11-16,7.65,7.75,7.44,7.5,91098,7.65,7.75,7.44,7.5,91098,0.0,1.0
2009-11-17,7.78,7.9,7.67,7.71,39843,7.78,7.9,7.67,7.71,39843,0.0,1.0
2009-11-18,7.63,7.98,7.06,7.31,29491,7.63,7.98,7.06,7.31,29491,0.0,1.0
2009-11-19,7.6,7.78,7.4799,7.76,29462,7.6,7.78,7.4799,7.76,29462,0.0,1.0
2009-11-20,7.55,7.69,7.41,7.65,5202,7.55,7.69,7.41,7.65,5202,0.0,1.0
2009-11-23,7.56,7.7725,7.5415,7.6,15894,7.56,7.7725,7.5415,7.6,15894,0.0,1.0
2009-11-24,7.35,7.5679,7.19,7.5679,9296,7.35,7.5679,7.19,7.5679,9296,0.0,1.0
2009-11-25,7.3,7.44,7.0501,7.44,15170,7.3,7.44,7.0501,7.44,15170,0.0,1.0
2009-11-27,7.0,7.3,6.98,7.3,21757,7.0,7.3,6.98,7.3,21757,0.0,1.0
2009-11-30,6.95,7.0,6.8,7.0,30830,6.95,7.0,6.8,7.0,30830,0.0,1.0
2009-12-01,7.2,7.4,6.8,7.0,76519,7.2,7.4,6.8,7.0,76519,0.0,1.0
2009-12-02,7.12,7.25,6.88,7.14,33254,7.12,7.25,6.88,7.14,33254,0.0,1.0
2009-12-03,6.96,7.26,6.8,7.25,37157,6.96,7.26,6.8,7.25,37157,0.0,1.0
2009-12-04,7.0,7.08,6.83,7.04,46873,7.0,7.08,6.83,7.04,46873,0.0,1.0
2009-12-07,6.98,6.98,6.76,6.95,21115,6.98,6.98,6.76,6.95,21115,0.0,1.0
2009-12-08,7.0,7.16,6.82,6.9,54910,7.0,7.16,6.82,6.9,54910,0.0,1.0
2009-12-09,7.05,7.05,6.85,6.97,76772,7.05,7.05,6.85,6.97,76772,0.0,1.0
2009-12-10,7.11,7.13,6.95,7.06,54504,7.11,7.13,6.95,7.06,54504,0.0,1.0
2009-12-11,7.2,7.2,7.03,7.09,12443,7.2,7.2,7.03,7.09,12443,0.0,1.0
2009-12-14,7.15,7.25,6.98,7.25,18995,7.15,7.25,6.98,7.25,18995,0.0,1.0
2009-12-15,7.1,7.15,7.06,7.09,12700,7.1,7.15,7.06,7.09,12700,0.0,1.0
2009-12-16,7.1,7.17,7.06,7.17,5411,7.1,7.17,7.06,7.17,5411,0.0,1.0
2009-12-17,7.39,7.39,6.96,7.1,18956,7.39,7.39,6.96,7.1,18956,0.0,1.0
2009-12-18,7.42,7.55,7.35,7.4,11760,7.42,7.55,7.35,7.4,11760,0.0,1.0
2009-12-21,7.45,7.65,7.45,7.56,18108,7.45,7.65,7.45,7.56,18108,0.0,1.0
2009-12-22,7.49,7.6,7.49,7.5,10000,7.49,7.6,7.49,7.5,10000,0.0,1.0
2009-12-23,7.77,7.77,7.4,7.49,34002,7.77,7.77,7.4,7.49,34002,0.0,1.0
2009-12-24,7.43,7.75,7.3,7.75,9322,7.43,7.75,7.3,7.75,9322,0.0,1.0
2009-12-28,7.7,7.9,7.35,7.35,30878,7.7,7.9,7.35,7.35,30878,0.0,1.0
2009-12-29,8.1,8.55,7.63,7.63,31055,8.1,8.55,7.63,7.63,31055,0.0,1.0
2009-12-30,8.04,8.21,7.85,7.91,68899,8.04,8.21,7.85,7.91,68899,0.0,1.0
2009-12-31,7.9,7.96,7.77,7.88,4170,7.9,7.96,7.77,7.88,4170,0.0,1.0
2010-01-04,8.2,8.51,7.98,7.98,39842,8.2,8.51,7.98,7.98,39842,0.0,1.0
2010-01-05,8.17,8.65,8.17,8.22,8480,8.17,8.65,8.17,8.22,8480,0.0,1.0
2010-01-06,8.39,8.47,7.95,8.2,59057,8.39,8.47,7.95,8.2,59057,0.0,1.0
2010-01-07,8.48,8.48,7.9,8.26,24647,8.48,8.48,7.9,8.26,24647,0.0,1.0
2010-01-08,8.22,8.41,8.0,8.41,23994,8.22,8.41,8.0,8.41,23994,0.0,1.0
2010-01-11,7.6,8.14,7.6,8.14,31047,7.6,8.14,7.6,8.14,31047,0.0,1.0
2010-01-12,7.63,7.8,7.38,7.38,43908,7.63,7.8,7.38,7.38,43908,0.0,1.0
2010-01-13,7.82,7.89,7.53,7.72,29050,7.82,7.89,7.53,7.72,29050,0.0,1.0
2010-01-14,8.11,8.11,7.77,7.88,16341,8.11,8.11,7.77,7.88,16341,0.0,1.0
2010-01-15,7.8,8.05,7.72,8.03,33381,7.8,8.05,7.72,8.03,33381,0.0,1.0
2010-01-19,8.0,8.2,7.88,8.05,64528,8.0,8.2,7.88,8.05,64528,0.0,1.0
2010-01-20,7.71,7.9,7.61,7.9,31700,7.71,7.9,7.61,7.9,31700,0.0,1.0
2010-01-21,7.69,7.9,7.4,7.71,33853,7.69,7.9,7.4,7.71,33853,0.0,1.0
2010-01-22,7.48,7.7,7.44,7.59,38000,7.48,7.7,7.44,7.59,38000,0.0,1.0
2010-01-25,7.53,7.6,7.21,7.55,33481,7.53,7.6,7.21,7.55,33481,0.0,1.0
2010-01-26,7.56,7.56,7.39,7.49,11500,7.56,7.56,7.39,7.49,11500,0.0,1.0
2010-01-27,7.5,7.6,7.45,7.5,16937,7.5,7.6,7.45,7.5,16937,0.0,1.0
2010-01-28,7.48,8.16,7.45,7.5,37300,7.48,8.16,7.45,7.5,37300,0.0,1.0
2010-01-29,7.53,7.65,7.4801,7.4801,13930,7.53,7.65,7.4801,7.4801,13930,0.0,1.0
2010-02-01,7.65,7.6519,7.55,7.65,10974,7.65,7.6519,7.55,7.65,10974,0.0,1.0
2010-02-02,7.15,7.648,7.1,7.63,49345,7.15,7.648,7.1,7.63,49345,0.0,1.0
2010-02-03,7.57,7.57,7.16,7.23,21625,7.57,7.57,7.16,7.23,21625,0.0,1.0
2010-02-04,7.13,7.46,7.11,7.46,15150,7.13,7.46,7.11,7.46,15150,0.0,1.0
2010-02-05,7.02,7.46,6.88,7.1,66895,7.02,7.46,6.88,7.1,66895,0.0,1.0
2010-02-08,6.91,7.1,6.8,6.96,12429,6.91,7.1,6.8,6.96,12429,0.0,1.0
2010-02-09,6.88,7.18,6.61,6.91,7195,6.88,7.18,6.61,6.91,7195,0.0,1.0
2010-02-10,6.9699,7.21,6.9299,6.9299,12063,6.9699,7.21,6.9299,6.9299,12063,0.0,1.0
2010-02-11,7.24,7.26,6.98,6.98,11100,7.24,7.26,6.98,6.98,11100,0.0,1.0
2010-02-12,7.18,7.2,7.0,7.2,6182,7.18,7.2,7.0,7.2,6182,0.0,1.0
2010-02-16,7.25,7.25,6.89,7.16,11902,7.25,7.25,6.89,7.16,11902,0.0,1.0
2010-02-17,7.19,7.22,7.06,7.22,2700,7.19,7.22,7.06,7.22,2700,0.0,1.0
2010-02-18,7.17,7.3199,7.03,7.17,22677,7.17,7.3199,7.03,7.17,22677,0.0,1.0
2010-02-19,7.47,7.47,7.05,7.05,48583,7.47,7.47,7.05,7.05,48583,0.0,1.0
2010-02-22,7.3,7.59,7.1,7.59,31692,7.3,7.59,7.1,7.59,31692,0.0,1.0
2010-02-23,7.16,7.18,7.05,7.09,17093,7.16,7.18,7.05,7.09,17093,0.0,1.0
2010-02-24,6.99,7.14,6.89,7.14,14920,6.99,7.14,6.89,7.14,14920,0.0,1.0
2010-02-25,6.76,7.04,6.71,6.97,10074,6.76,7.04,6.71,6.97,10074,0.0,1.0
2010-02-26,6.75,6.82,6.64,6.82,15165,6.75,6.82,6.64,6.82,15165,0.0,1.0
2010-03-01,6.78,6.9,6.41,6.56,30918,6.78,6.9,6.41,6.56,30918,0.0,1.0
2010-03-02,6.9,6.9,6.71,6.71,22724,6.9,6.9,6.71,6.71,22724,0.0,1.0
2010-03-03,6.82,6.95,6.71,6.86,23475,6.82,6.95,6.71,6.86,23475,0.0,1.0
2010-03-04,6.84,6.92,6.76,6.77,26978,6.84,6.92,6.76,6.77,26978,0.0,1.0
2010-03-05,7.03,7.03,6.72,6.77,24535,7.03,7.03,6.72,6.77,24535,0.0,1.0
2010-03-08,6.88,7.08,6.75,7.08,23471,6.88,7.08,6.75,7.08,23471,0.0,1.0
2010-03-09,6.92,7.01,6.77,6.78,30800,6.92,7.01,6.77,6.78,30800,0.0,1.0
2010-03-10,6.89,6.96,6.67,6.96,11800,6.89,6.96,6.67,6.96,11800,0.0,1.0
2010-03-11,6.83,6.85,6.72,6.75,13210,6.83,6.85,6.72,6.75,13210,0.0,1.0
2010-03-12,6.85,6.95,6.77,6.77,28800,6.85,6.95,6.77,6.77,28800,0.0,1.0
2010-03-15,7.25,7.25,6.7699,6.8,21115,7.25,7.25,6.7699,6.8,21115,0.0,1.0
2010-03-16,7.4,7.46,7.0,7.32,37463,7.4,7.46,7.0,7.32,37463,0.0,1.0
2010-03-17,7.56,7.61,7.41,7.41,23110,7.56,7.61,7.41,7.41,23110,0.0,1.0
2010-03-18,7.35,7.72,7.25,7.72,31387,7.35,7.72,7.25,7.72,31387,0.0,1.0
2010-03-19,7.38,7.51,7.3,7.42,29478,7.38,7.51,7.3,7.42,29478,0.0,1.0
2010-03-22,7.53,7.62,7.32,7.42,35280,7.53,7.62,7.32,7.42,35280,0.0,1.0
2010-03-23,7.62,7.69,7.43,7.57,17773,7.62,7.69,7.43,7.57,17773,0.0,1.0
2010-03-24,7.58,7.6899,7.48,7.65,16828,7.58,7.6899,7.48,7.65,16828,0.0,1.0
2010-03-25,7.47,7.68,7.47,7.62,19930,7.47,7.68,7.47,7.62,19930,0.0,1.0
2010-03-26,7.5,7.61,7.406,7.44,24064,7.5,7.61,7.406,7.44,24064,0.0,1.0
2010-03-29,7.41,7.55,7.27,7.41,38700,7.41,7.55,7.27,7.41,38700,0.0,1.0
2010-03-30,7.36,7.49,7.31,7.37,45468,7.36,7.49,7.31,7.37,45468,0.0,1.0
2010-03-31,7.03,7.36,7.03,7.29,20816,7.03,7.36,7.03,7.29,20816,0.0,1.0
2010-04-01,7.05,7.21,6.96,7.21,12000,7.05,7.21,6.96,7.21,12000,0.0,1.0
2010-04-05,7.2,7.249,7.04,7.04,13000,7.2,7.249,7.04,7.04,13000,0.0,1.0
2010-04-06,7.61,7.73,7.1,7.1,37603,7.61,7.73,7.1,7.1,37603,0.0,1.0
2010-04-07,7.67,7.99,7.61,7.61,14515,7.67,7.99,7.61,7.61,14515,0.0,1.0
2010-04-08,7.73,7.81,7.44,7.61,14718,7.73,7.81,7.44,7.61,14718,0.0,1.0
2010-04-09,7.9,8.0,7.77,7.77,14424,7.9,8.0,7.77,7.77,14424,0.0,1.0
2010-04-12,7.85,7.93,7.8,7.85,8434,7.85,7.93,7.8,7.85,8434,0.0,1.0
2010-04-13,7.8,7.88,7.74,7.85,16123,7.8,7.88,7.74,7.85,16123,0.0,1.0
2010-04-14,7.62,7.8,7.62,7.8,16849,7.62,7.8,7.62,7.8,16849,0.0,1.0
2010-04-15,7.71,7.71,7.62,7.67,60500,7.71,7.71,7.62,7.67,60500,0.0,1.0
2010-04-16,7.63,7.7,7.54,7.64,33850,7.63,7.7,7.54,7.64,33850,0.0,1.0
2010-04-19,7.65,7.68,7.5,7.6,63855,7.65,7.68,7.5,7.6,63855,0.0,1.0
2010-04-20,7.68,7.68,7.58,7.68,6080,7.68,7.68,7.58,7.68,6080,0.0,1.0
2010-04-21,7.63,7.7,7.63,7.65,9897,7.63,7.7,7.63,7.65,9897,0.0,1.0
2010-04-22,7.59,7.6,7.5,7.6,15658,7.59,7.6,7.5,7.6,15658,0.0,1.0
2010-04-23,7.5,7.6,7.32,7.6,31483,7.5,7.6,7.32,7.6,31483,0.0,1.0
2010-04-26,7.52,7.55,7.39,7.55,18721,7.52,7.55,7.39,7.55,18721,0.0,1.0
2010-04-27,7.52,7.52,7.4,7.5,71059,7.52,7.52,7.4,7.5,71059,0.0,1.0
2010-04-28,7.49,7.53,7.42,7.53,11000,7.49,7.53,7.42,7.53,11000,0.0,1.0
2010-04-29,7.5,7.515,7.44,7.47,26426,7.5,7.515,7.44,7.47,26426,0.0,1.0
2010-04-30,7.72,7.8,7.49,7.5199,54063,7.72,7.8,7.49,7.5199,54063,0.0,1.0
2010-05-03,7.98,8.06,7.75,7.84,128707,7.98,8.06,7.75,7.84,128707,0.0,1.0
2010-05-04,7.75,7.9,7.7,7.77,58358,7.75,7.9,7.7,7.77,58358,0.0,1.0
2010-05-05,7.71,7.96,7.61,7.72,72838,7.71,7.96,7.61,7.72,72838,0.0,1.0
2010-05-06,7.37,7.82,5.54,7.77,29020,7.37,7.82,5.54,7.77,29020,0.0,1.0
2010-05-07,7.22,7.5,7.11,7.5,4939,7.22,7.5,7.11,7.5,4939,0.0,1.0
2010-05-10,7.75,7.89,7.41,7.41,22337,7.75,7.89,7.41,7.41,22337,0.0,1.0
2010-05-11,7.69,7.71,7.55,7.6919,8610,7.69,7.71,7.55,7.6919,8610,0.0,1.0
2010-05-12,7.54,7.75,7.45,7.7,12700,7.54,7.75,7.45,7.7,12700,0.0,1.0
2010-05-13,7.46,7.65,7.43,7.59,13288,7.46,7.65,7.43,7.59,13288,0.0,1.0
2010-05-14,7.35,7.43,7.29,7.4155,20100,7.35,7.43,7.29,7.4155,20100,0.0,1.0
2010-05-17,7.31,7.35,7.12,7.32,14300,7.31,7.35,7.12,7.32,14300,0.0,1.0
2010-05-18,7.18,7.38,7.17,7.3,12371,7.18,7.38,7.17,7.3,12371,0.0,1.0
2010-05-19,7.29,7.35,7.09,7.11,26340,7.29,7.35,7.09,7.11,26340,0.0,1.0
2010-05-20,7.02,7.22,6.95,7.22,31983,7.02,7.22,6.95,7.22,31983,0.0,1.0
2010-05-21,7.03,7.101,6.82,6.82,7166,7.03,7.101,6.82,6.82,7166,0.0,1.0
2010-05-24,7.05,7.0815,7.0,7.0,6154,7.05,7.0815,7.0,7.0,6154,0.0,1.0
2010-05-25,7.14,7.17,6.95,6.95,17757,7.14,7.17,6.95,6.95,17757,0.0,1.0
2010-05-26,7.16,7.18,7.0,7.18,16560,7.16,7.18,7.0,7.18,16560,0.0,1.0
2010-05-27,7.46,7.46,7.0,7.18,15928,7.46,7.46,7.0,7.18,15928,0.0,1.0
2010-05-28,7.24,7.4001,7.17,7.4001,2100,7.24,7.4001,7.17,7.4001,2100,0.0,1.0
2010-06-01,7.12,7.23,7.1,7.16,7048,7.12,7.23,7.1,7.16,7048,0.0,1.0
2010-06-02,7.25,7.36,6.99,7.16,18634,7.25,7.36,6.99,7.16,18634,0.0,1.0
2010-06-03,7.27,7.47,7.22,7.28,16925,7.27,7.47,7.22,7.28,16925,0.0,1.0
2010-06-04,7.15,7.37,7.0,7.16,15612,7.15,7.37,7.0,7.16,15612,0.0,1.0
2010-06-07,7.25,7.4,7.0,7.1,14797,7.25,7.4,7.0,7.1,14797,0.0,1.0
2010-06-08,7.2,7.33,7.04,7.2,10611,7.2,7.33,7.04,7.2,10611,0.0,1.0
2010-06-09,7.0,7.36,7.0,7.26,34116,7.0,7.36,7.0,7.26,34116,0.0,1.0
2010-06-10,7.15,7.46,7.01,7.07,11993,7.15,7.46,7.01,7.07,11993,0.0,1.0
2010-06-11,7.21,7.25,6.98,7.08,7200,7.21,7.25,6.98,7.08,7200,0.0,1.0
2010-06-14,7.27,7.34,7.08,7.21,9611,7.27,7.34,7.08,7.21,9611,0.0,1.0
2010-06-15,7.2,7.45,7.14,7.3,13900,7.2,7.45,7.14,7.3,13900,0.0,1.0
2010-06-16,7.15,7.36,7.11,7.17,11140,7.15,7.36,7.11,7.17,11140,0.0,1.0
2010-06-17,7.18,7.32,7.07,7.15,14902,7.18,7.32,7.07,7.15,14902,0.0,1.0
2010-06-18,7.45,7.45,6.96,7.16,22375,7.45,7.45,6.96,7.16,22375,0.0,1.0
2010-06-21,7.12,7.4,7.07,7.4,8250,7.12,7.4,7.07,7.4,8250,0.0,1.0
2010-06-22,6.91,7.1499,6.9,7.11,13004,6.91,7.1499,6.9,7.11,13004,0.0,1.0
2010-06-23,6.91,7.35,6.57,6.9,225777,6.91,7.35,6.57,6.9,225777,0.0,1.0
2010-06-24,6.82,6.95,6.81,6.83,13238,6.82,6.95,6.81,6.83,13238,0.0,1.0
2010-06-25,6.78,6.86,6.7,6.85,16306,6.78,6.86,6.7,6.85,16306,0.0,1.0
2010-06-28,6.66,6.9,6.56,6.75,7900,6.66,6.9,6.56,6.75,7900,0.0,1.0
2010-06-29,6.5,6.64,6.42,6.62,16669,6.5,6.64,6.42,6.62,16669,0.0,1.0
2010-06-30,6.36,6.62,6.34,6.38,15054,6.36,6.62,6.34,6.38,15054,0.0,1.0
2010-07-01,6.5,6.56,6.24,6.24,8839,6.5,6.56,6.24,6.24,8839,0.0,1.0
2010-07-02,6.52,6.53,6.41,6.5,2800,6.52,6.53,6.41,6.5,2800,0.0,1.0
2010-07-06,6.55,6.6601,6.43,6.65,8006,6.55,6.6601,6.43,6.65,8006,0.0,1.0
2010-07-07,6.7,6.73,6.46,6.55,5122,6.7,6.73,6.46,6.55,5122,0.0,1.0
2010-07-08,6.65,6.79,6.65,6.79,1542,6.65,6.79,6.65,6.79,1542,0.0,1.0
2010-07-09,6.7,6.76,6.69,6.69,5900,6.7,6.76,6.69,6.69,5900,0.0,1.0
2010-07-12,6.75,6.8,6.71,6.8,10621,6.75,6.8,6.71,6.8,10621,0.0,1.0
2010-07-13,6.69,6.76,6.62,6.72,43721,6.69,6.76,6.62,6.72,43721,0.0,1.0
2010-07-14,6.6301,6.75,6.6301,6.64,35470,6.6301,6.75,6.6301,6.64,35470,0.0,1.0
2010-07-15,6.58,6.66,6.42,6.66,40458,6.58,6.66,6.42,6.66,40458,0.0,1.0
2010-07-16,6.52,6.58,6.44,6.58,28915,6.52,6.58,6.44,6.58,28915,0.0,1.0
2010-07-19,6.58,6.67,6.45,6.46,27550,6.58,6.67,6.45,6.46,27550,0.0,1.0
2010-07-20,6.55,6.63,6.43,6.56,44071,6.55,6.63,6.43,6.56,44071,0.0,1.0
2010-07-21,6.55,6.81,6.54,6.61,19150,6.55,6.81,6.54,6.61,19150,0.0,1.0
2010-07-22,6.61,6.67,6.52,6.6,6500,6.61,6.67,6.52,6.6,6500,0.0,1.0
2010-07-23,6.66,6.71,6.45,6.6,13307,6.66,6.71,6.45,6.6,13307,0.0,1.0
2010-07-26,6.64,6.7,6.59,6.7,10100,6.64,6.7,6.59,6.7,10100,0.0,1.0
2010-07-27,6.61,6.7,6.6,6.7,13912,6.61,6.7,6.6,6.7,13912,0.0,1.0
2010-07-28,6.57,6.61,6.5,6.59,28332,6.57,6.61,6.5,6.59,28332,0.0,1.0
2010-07-29,7.08,7.13,6.57,6.58,25024,7.08,7.13,6.57,6.58,25024,0.0,1.0
2010-07-30,7.05,7.2,7.001,7.02,24651,7.05,7.2,7.001,7.02,24651,0.0,1.0
2010-08-02,6.8799,7.15,6.82,7.07,28800,6.8799,7.15,6.82,7.07,28800,0.0,1.0
2010-08-03,6.75,6.93,6.68,6.9,50213,6.75,6.93,6.68,6.9,50213,0.0,1.0
2010-08-04,6.7,6.84,6.6801,6.79,8648,6.7,6.84,6.6801,6.79,8648,0.0,1.0
2010-08-05,6.59,6.76,6.58,6.63,18484,6.59,6.76,6.58,6.63,18484,0.0,1.0
2010-08-06,6.75,6.77,6.52,6.52,27435,6.75,6.77,6.52,6.52,27435,0.0,1.0
2010-08-09,6.71,6.78,6.65,6.74,6999,6.71,6.78,6.65,6.74,6999,0.0,1.0
2010-08-10,6.7,6.86,6.69,6.81,9102,6.7,6.86,6.69,6.81,9102,0.0,1.0
2010-08-11,6.46,6.61,6.4,6.61,23613,6.46,6.61,6.4,6.61,23613,0.0,1.0
2010-08-12,6.53,6.53,6.3285,6.34,6913,6.53,6.53,6.3285,6.34,6913,0.0,1.0
2010-08-13,6.56,6.57,6.47,6.47,3000,6.56,6.57,6.47,6.47,3000,0.0,1.0
2010-08-16,6.66,6.67,6.42,6.5,8900,6.66,6.67,6.42,6.5,8900,0.0,1.0
2010-08-17,6.65,6.7,6.59,6.69,57913,6.65,6.7,6.59,6.69,57913,0.0,1.0
2010-08-18,6.5899,6.68,6.51,6.68,7600,6.5899,6.68,6.51,6.68,7600,0.0,1.0
2010-08-19,6.41,6.53,6.28,6.49,12550,6.41,6.53,6.28,6.49,12550,0.0,1.0
2010-08-20,6.78,6.9,6.19,6.37,36706,6.78,6.9,6.19,6.37,36706,0.0,1.0
2010-08-23,6.52,6.85,6.41,6.85,32840,6.52,6.85,6.41,6.85,32840,0.0,1.0
2010-08-24,6.37,6.5,6.36,6.45,15800,6.37,6.5,6.36,6.45,15800,0.0,1.0
2010-08-25,6.45,6.45,6.36,6.37,1900,6.45,6.45,6.36,6.37,1900,0.0,1.0
2010-08-26,6.47,6.52,6.36,6.36,9560,6.47,6.52,6.36,6.36,9560,0.0,1.0
2010-08-27,6.51,6.61,6.48,6.48,5200,6.51,6.61,6.48,6.48,5200,0.0,1.0
2010-08-30,6.42,6.57,6.42,6.56,4900,6.42,6.57,6.42,6.56,4900,0.0,1.0
2010-08-31,6.45,6.53,6.36,6.36,7700,6.45,6.53,6.36,6.36,7700,0.0,1.0
2010-09-01,6.4,6.6,6.38,6.47,74842,6.4,6.6,6.38,6.47,74842,0.0,1.0
2010-09-02,6.52,6.56,6.365,6.39,14469,6.52,6.56,6.365,6.39,14469,0.0,1.0
2010-09-03,6.72,6.72,6.54,6.59,5954,6.72,6.72,6.54,6.59,5954,0.0,1.0
2010-09-07,6.75,6.78,6.65,6.68,10365,6.75,6.78,6.65,6.68,10365,0.0,1.0
2010-09-08,6.72,6.77,6.66,6.76,16200,6.72,6.77,6.66,6.76,16200,0.0,1.0
2010-09-09,6.92,6.92,6.66,6.8,37400,6.92,6.92,6.66,6.8,37400,0.0,1.0
2010-09-10,6.9,6.99,6.8,6.94,4949,6.9,6.99,6.8,6.94,4949,0.0,1.0
2010-09-13,6.92,7.03,6.89,6.95,27944,6.92,7.03,6.89,6.95,27944,0.0,1.0
2010-09-14,6.9,6.95,6.83,6.95,17845,6.9,6.95,6.83,6.95,17845,0.0,1.0
2010-09-15,6.89,6.929,6.84,6.86,3830,6.89,6.929,6.84,6.86,3830,0.0,1.0
2010-09-16,6.7,6.95,6.7,6.73,18626,6.7,6.95,6.7,6.73,18626,0.0,1.0
2010-09-17,6.9,6.9599,6.62,6.72,26673,6.9,6.9599,6.62,6.72,26673,0.0,1.0
2010-09-20,7.11,7.2,6.75,6.88,27279,7.11,7.2,6.75,6.88,27279,0.0,1.0
2010-09-21,6.99,7.34,6.95,7.32,47722,6.99,7.34,6.95,7.32,47722,0.0,1.0
2010-09-22,7.16,7.17,6.98,7.01,7209,7.16,7.17,6.98,7.01,7209,0.0,1.0
2010-09-23,7.0,7.129,7.0,7.12,28288,7.0,7.129,7.0,7.12,28288,0.0,1.0
2010-09-24,7.04,7.0601,7.0,7.02,16757,7.04,7.0601,7.0,7.02,16757,0.0,1.0
2010-09-27,7.76,7.8,6.98,6.98,35309,7.76,7.8,6.98,6.98,35309,0.0,1.0
2010-09-28,7.94,8.15,7.64,7.7955,94400,7.94,8.15,7.64,7.7955,94400,0.0,1.0
2010-09-29,7.86,8.15,7.49,7.88,70009,7.86,8.15,7.49,7.88,70009,0.0,1.0
2010-09-30,7.84,7.88,7.57,7.86,23515,7.84,7.88,7.57,7.86,23515,0.0,1.0
2010-10-01,7.87,8.0,7.79,7.84,40463,7.87,8.0,7.79,7.84,40463,0.0,1.0
2010-10-04,7.9,8.076,7.89,7.92,35600,7.9,8.076,7.89,7.92,35600,0.0,1.0
2010-10-05,8.34,8.42,7.97,7.97,63108,8.34,8.42,7.97,7.97,63108,0.0,1.0
2010-10-06,8.5,8.5,8.22,8.32,35260,8.5,8.5,8.22,8.32,35260,0.0,1.0
2010-10-07,8.37,8.5,8.3,8.43,28402,8.37,8.5,8.3,8.43,28402,0.0,1.0
2010-10-08,8.59,8.615,8.3881,8.45,13484,8.59,8.615,8.3881,8.45,13484,0.0,1.0
2010-10-11,8.65,8.67,8.56,8.58,9150,8.65,8.67,8.56,8.58,9150,0.0,1.0
2010-10-12,8.86,8.9,8.45,8.6,48644,8.86,8.9,8.45,8.6,48644,0.0,1.0
2010-10-13,9.07,9.16,8.91,8.91,35018,9.07,9.16,8.91,8.91,35018,0.0,1.0
2010-10-14,8.86,9.17,8.79,8.99,23459,8.86,9.17,8.79,8.99,23459,0.0,1.0
2010-10-15,9.1,9.14,8.87,8.91,44459,9.1,9.14,8.87,8.91,44459,0.0,1.0
2010-10-18,9.4,9.4,9.08,9.08,73200,9.4,9.4,9.08,9.08,73200,0.0,1.0
2010-10-19,9.5,9.7499,9.4,9.4,29916,9.5,9.7499,9.4,9.4,29916,0.0,1.0
2010-10-20,9.49,9.75,9.42,9.62,150178,9.49,9.75,9.42,9.62,150178,0.0,1.0
2010-10-21,9.1,9.6,9.0,9.53,59769,9.1,9.6,9.0,9.53,59769,0.0,1.0
2010-10-22,9.08,9.39,9.06,9.13,7800,9.08,9.39,9.06,9.13,7800,0.0,1.0
2010-10-25,9.12,9.4,9.0,9.13,19570,9.12,9.4,9.0,9.13,19570,0.0,1.0
2010-10-26,9.64,9.7,9.0999,9.0999,133625,9.64,9.7,9.0999,9.0999,133625,0.0,1.0
2010-10-27,11.26,13.28,9.75,9.75,626674,11.26,13.28,9.75,9.75,626674,0.0,1.0
2010-10-28,10.25,11.27,10.01,11.27,218742,10.25,11.27,10.01,11.27,218742,0.0,1.0
2010-10-29,10.22,10.51,9.68,10.15,115958,10.22,10.51,9.68,10.15,115958,0.0,1.0
2010-11-01,10.99,11.25,10.28,10.28,271455,10.99,11.25,10.28,10.28,271455,0.0,1.0
2010-11-02,10.66,11.51,10.22,11.26,230963,10.66,11.51,10.22,11.26,230963,0.0,1.0
2010-11-03,10.8853,11.479,10.5,10.56,86625,10.8853,11.479,10.5,10.56,86625,0.0,1.0
2010-11-04,11.15,11.35,10.87,10.87,135565,11.15,11.35,10.87,10.87,135565,0.0,1.0
2010-11-05,10.9,11.15,10.8,11.15,43303,10.9,11.15,10.8,11.15,43303,0.0,1.0
2010-11-08,10.7,11.0,10.24,10.9581,51273,10.7,11.0,10.24,10.9581,51273,0.0,1.0
2010-11-09,10.62,10.8,10.57,10.7,49496,10.62,10.8,10.57,10.7,49496,0.0,1.0
2010-11-10,10.41,10.71,10.29,10.65,71408,10.41,10.71,10.29,10.65,71408,0.0,1.0
2010-11-11,10.12,10.32,10.08,10.17,24246,10.12,10.32,10.08,10.17,24246,0.0,1.0
2010-11-12,9.91,10.09,9.77,9.87,15306,9.91,10.09,9.77,9.87,15306,0.0,1.0
2010-11-15,10.2501,10.5,9.89,9.9,31180,10.2501,10.5,9.89,9.9,31180,0.0,1.0
2010-11-16,9.88,10.39,9.5,10.39,72258,9.88,10.39,9.5,10.39,72258,0.0,1.0
2010-11-17,9.85,10.31,9.8181,9.98,15560,9.85,10.31,9.8181,9.98,15560,0.0,1.0
2010-11-18,10.21,10.2681,9.8,9.85,36497,10.21,10.2681,9.8,9.85,36497,0.0,1.0
2010-11-19,10.11,10.27,10.05,10.27,11755,10.11,10.27,10.05,10.27,11755,0.0,1.0
2010-11-22,10.2,10.2487,10.1,10.11,9732,10.2,10.2487,10.1,10.11,9732,0.0,1.0
2010-11-23,10.74,10.76,10.01,10.14,100751,10.74,10.76,10.01,10.14,100751,0.0,1.0
2010-11-24,11.75,11.855,10.946,11.01,195355,11.75,11.855,10.946,11.01,195355,0.0,1.0
2010-11-26,12.45,12.557,11.87,12.0,46196,12.45,12.557,11.87,12.0,46196,0.0,1.0
2010-11-29,12.84,12.84,11.86,12.66,117666,12.84,12.84,11.86,12.66,117666,0.0,1.0
2010-11-30,12.75,13.0,12.4,13.0,91072,12.75,13.0,12.4,13.0,91072,0.0,1.0
2010-12-01,13.16,13.43,12.82,12.82,90720,13.16,13.43,12.82,12.82,90720,0.0,1.0
2010-12-02,13.9,14.59,13.24,13.24,238977,13.9,14.59,13.24,13.24,238977,0.0,1.0
2010-12-03,14.2,14.2,13.7,14.02,105873,14.2,14.2,13.7,14.02,105873,0.0,1.0
2010-12-06,14.32,14.65,14.2,14.2,146880,14.32,14.65,14.2,14.2,146880,0.0,1.0
2010-12-07,13.5,14.51,13.48,14.51,93901,13.5,14.51,13.48,14.51,93901,0.0,1.0
2010-12-08,13.75,14.02,13.3201,13.45,30665,13.75,14.02,13.3201,13.45,30665,0.0,1.0
2010-12-09,13.2,13.9556,13.2,13.85,32906,13.2,13.9556,13.2,13.85,32906,0.0,1.0
2010-12-10,13.37,13.76,13.03,13.03,19550,13.37,13.76,13.03,13.03,19550,0.0,1.0
2010-12-13,12.85,13.86,12.7,13.3,51408,12.85,13.86,12.7,13.3,51408,0.0,1.0
2010-12-14,12.5601,12.87,12.54,12.69,36462,12.5601,12.87,12.54,12.69,36462,0.0,1.0
2010-12-15,12.25,12.5,12.01,12.5,141249,12.25,12.5,12.01,12.5,141249,0.0,1.0
2010-12-16,12.8,13.08,12.15,12.15,44962,12.8,13.08,12.15,12.15,44962,0.0,1.0
2010-12-17,13.49,13.49,12.82,12.84,54179,13.49,13.49,12.82,12.84,54179,0.0,1.0
2010-12-20,12.98,13.68,12.95,13.68,48252,12.98,13.68,12.95,13.68,48252,0.0,1.0
2010-12-21,13.01,13.08,12.73,12.83,48455,13.01,13.08,12.73,12.83,48455,0.0,1.0
2010-12-22,13.72,13.76,12.94,13.03,30899,13.72,13.76,12.94,13.03,30899,0.0,1.0
2010-12-23,13.75,13.85,13.51,13.51,31000,13.75,13.85,13.51,13.51,31000,0.0,1.0
2010-12-27,13.9,13.91,13.57,13.84,47271,13.9,13.91,13.57,13.84,47271,0.0,1.0
2010-12-28,13.7,14.12,13.7,14.12,29496,13.7,14.12,13.7,14.12,29496,0.0,1.0
2010-12-29,13.78,14.0,13.68,13.73,14319,13.78,14.0,13.68,13.73,14319,0.0,1.0
2010-12-30,13.59,13.92,13.4199,13.85,5802,13.59,13.92,13.4199,13.85,5802,0.0,1.0
2010-12-31,13.63,13.71,13.55,13.64,2300,13.63,13.71,13.55,13.64,2300,0.0,1.0
2011-01-03,13.49,13.67,13.49,13.66,13292,13.49,13.67,13.49,13.66,13292,0.0,1.0
2011-01-04,13.07,13.76,12.51,13.76,48803,13.07,13.76,12.51,13.76,48803,0.0,1.0
2011-01-05,12.75,13.18,12.72,13.18,12901,12.75,13.18,12.72,13.18,12901,0.0,1.0
2011-01-06,12.78,12.91,12.55,12.56,29485,12.78,12.91,12.55,12.56,29485,0.0,1.0
2011-01-07,12.67,12.8,12.6,12.71,5500,12.67,12.8,12.6,12.71,5500,0.0,1.0
2011-01-10,12.6,12.7,12.4499,12.7,19401,12.6,12.7,12.4499,12.7,19401,0.0,1.0
2011-01-11,12.52,12.9,12.48,12.9,7530,12.52,12.9,12.48,12.9,7530,0.0,1.0
2011-01-12,12.55,12.7,12.46,12.55,41894,12.55,12.7,12.46,12.55,41894,0.0,1.0
2011-01-13,12.8,13.15,12.358,12.5,52255,12.8,13.15,12.358,12.5,52255,0.0,1.0
2011-01-14,12.8,12.95,12.7,12.93,17529,12.8,12.95,12.7,12.93,17529,0.0,1.0
2011-01-18,12.87,12.95,12.7701,12.85,26240,12.87,12.95,12.7701,12.85,26240,0.0,1.0
2011-01-19,12.7,13.0,12.66,12.95,35800,12.7,13.0,12.66,12.95,35800,0.0,1.0
2011-01-20,12.86,13.5,12.8,12.9,129653,12.86,13.5,12.8,12.9,129653,0.0,1.0
2011-01-21,13.09,13.61,13.0,13.06,124794,13.09,13.61,13.0,13.06,124794,0.0,1.0
2011-01-24,12.8,13.33,12.78,13.14,28447,12.8,13.33,12.78,13.14,28447,0.0,1.0
2011-01-25,12.8,13.0,12.54,12.8,23584,12.8,13.0,12.54,12.8,23584,0.0,1.0
2011-01-26,12.75,12.95,12.34,12.9,23229,12.75,12.95,12.34,12.9,23229,0.0,1.0
2011-01-27,12.94,13.21,12.74,12.75,11253,12.94,13.21,12.74,12.75,11253,0.0,1.0
2011-01-28,12.11,12.95,12.01,12.95,13358,12.11,12.95,12.01,12.95,13358,0.0,1.0
2011-01-31,12.48,13.28,12.3,12.4,23298,12.48,13.28,12.3,12.4,23298,0.0,1.0
2011-02-01,12.87,13.0,12.6701,12.7,12089,12.87,13.0,12.6701,12.7,12089,0.0,1.0
2011-02-02,12.77,12.829,12.53,12.75,10043,12.77,12.829,12.53,12.75,10043,0.0,1.0
2011-02-03,12.879,12.879,12.57,12.77,12170,12.879,12.879,12.57,12.77,12170,0.0,1.0
2011-02-04,12.51,12.78,12.42,12.78,4100,12.51,12.78,12.42,12.78,4100,0.0,1.0
2011-02-07,12.5001,12.63,12.34,12.38,12836,12.5001,12.63,12.34,12.38,12836,0.0,1.0
2011-02-08,12.4,12.52,12.0801,12.5,8506,12.4,12.52,12.0801,12.5,8506,0.0,1.0
2011-02-09,11.83,12.22,11.7,12.22,11240,11.83,12.22,11.7,12.22,11240,0.0,1.0
2011-02-10,11.0,11.83,10.9701,11.83,71777,11.0,11.83,10.9701,11.83,71777,0.0,1.0
2011-02-11,11.07,11.31,10.98,11.04,19452,11.07,11.31,10.98,11.04,19452,0.0,1.0
2011-02-14,11.24,11.55,10.95,11.46,23758,11.24,11.55,10.95,11.46,23758,0.0,1.0
2011-02-15,11.05,11.3,11.01,11.3,5589,11.05,11.3,11.01,11.3,5589,0.0,1.0
2011-02-16,11.15,11.26,11.02,11.03,5313,11.15,11.26,11.02,11.03,5313,0.0,1.0
2011-02-17,11.26,11.47,11.02,11.02,11553,11.26,11.47,11.02,11.02,11553,0.0,1.0
2011-02-18,11.29,11.47,11.2001,11.24,5881,11.29,11.47,11.2001,11.24,5881,0.0,1.0
2011-02-22,10.83,11.14,10.8,10.8,39071,10.83,11.14,10.8,10.8,39071,0.0,1.0
2011-02-23,10.84,11.05,10.4,10.79,74564,10.84,11.05,10.4,10.79,74564,0.0,1.0
2011-02-24,10.44,10.83,10.41,10.78,23736,10.44,10.83,10.41,10.78,23736,0.0,1.0
2011-02-25,10.96,10.97,10.455,10.455,23750,10.96,10.97,10.455,10.455,23750,0.0,1.0
2011-02-28,10.99,11.07,10.74,10.88,11059,10.99,11.07,10.74,10.88,11059,0.0,1.0
2011-03-01,10.68,10.94,10.68,10.94,7675,10.68,10.94,10.68,10.94,7675,0.0,1.0
2011-03-02,10.5,10.8193,10.43,10.69,9340,10.5,10.8193,10.43,10.69,9340,0.0,1.0
2011-03-03,10.8699,10.8699,10.45,10.47,24921,10.8699,10.8699,10.45,10.47,24921,0.0,1.0
2011-03-04,10.21,10.96,10.17,10.96,31898,10.21,10.96,10.17,10.96,31898,0.0,1.0
2011-03-07,10.24,10.38,10.23,10.38,2563,10.24,10.38,10.23,10.38,2563,0.0,1.0
2011-03-08,10.2,10.3,10.1,10.1,4123,10.2,10.3,10.1,10.1,4123,0.0,1.0
2011-03-09,10.33,10.46,10.2,10.2,12900,10.33,10.46,10.2,10.2,12900,0.0,1.0
2011-03-10,10.45,10.82,10.24,10.39,22722,10.45,10.82,10.24,10.39,22722,0.0,1.0
2011-03-11,10.7,10.7199,10.47,10.5,7900,10.7,10.7199,10.47,10.5,7900,0.0,1.0
2011-03-14,10.71,11.0,10.32,10.71,13530,10.71,11.0,10.32,10.71,13530,0.0,1.0
2011-03-15,10.26,10.54,10.1,10.3,8442,10.26,10.54,10.1,10.3,8442,0.0,1.0
2011-03-16,9.97,10.4,9.88,10.1,39874,9.97,10.4,9.88,10.1,39874,0.0,1.0
2011-03-17,10.04,10.16,10.01,10.12,10498,10.04,10.16,10.01,10.12,10498,0.0,1.0
2011-03-18,10.1,10.29,10.1,10.29,12203,10.1,10.29,10.1,10.29,12203,0.0,1.0
2011-03-21,10.2501,10.45,9.79,10.02,18575,10.2501,10.45,9.79,10.02,18575,0.0,1.0
2011-03-22,10.15,10.3574,10.13,10.32,2612,10.15,10.3574,10.13,10.32,2612,0.0,1.0
2011-03-23,10.1299,10.15,9.95,10.15,6760,10.1299,10.15,9.95,10.15,6760,0.0,1.0
2011-03-24,10.0529,10.15,10.05,10.15,1070,10.0529,10.15,10.05,10.15,1070,0.0,1.0
2011-03-25,10.11,10.18,10.11,10.13,1154,10.11,10.18,10.11,10.13,1154,0.0,1.0
2011-03-28,10.31,10.4,10.1,10.1,2300,10.31,10.4,10.1,10.1,2300,0.0,1.0
2011-03-29,10.48,10.6,10.3,10.3,24691,10.48,10.6,10.3,10.3,24691,0.0,1.0
2011-03-30,10.41,10.65,10.37,10.6,7680,10.41,10.65,10.37,10.6,7680,0.0,1.0
2011-03-31,10.47,10.64,10.43,10.48,4300,10.47,10.64,10.43,10.48,4300,0.0,1.0
2011-04-01,10.65,10.81,10.54,10.54,12608,10.65,10.81,10.54,10.54,12608,0.0,1.0
2011-04-04,11.03,11.1,10.7,10.7,29895,11.03,11.1,10.7,10.7,29895,0.0,1.0
2011-04-05,11.31,11.47,11.05,11.05,10136,11.31,11.47,11.05,11.05,10136,0.0,1.0
2011-04-06,11.31,11.5,11.24,11.41,13900,11.31,11.5,11.24,11.41,13900,0.0,1.0
2011-04-07,11.18,11.31,11.13,11.3,13200,11.18,11.31,11.13,11.3,13200,0.0,1.0
2011-04-08,11.0601,11.2271,11.0601,11.14,6740,11.0601,11.2271,11.0601,11.14,6740,0.0,1.0
2011-04-11,11.06,11.22,11.06,11.22,600,11.06,11.22,11.06,11.22,600,0.0,1.0
2011-04-12,10.9,11.03,10.89,11.03,917,10.9,11.03,10.89,11.03,917,0.0,1.0
2011-04-13,10.67,10.87,10.67,10.87,9800,10.67,10.87,10.67,10.87,9800,0.0,1.0
2011-04-14,10.6,11.27,10.6,10.77,2400,10.6,11.27,10.6,10.77,2400,0.0,1.0
2011-04-15,10.55,10.55,10.4,10.51,5774,10.55,10.55,10.4,10.51,5774,0.0,1.0
2011-04-18,10.29,10.45,10.17,10.45,4862,10.29,10.45,10.17,10.45,4862,0.0,1.0
2011-04-19,10.2,10.22,10.09,10.2001,3950,10.2,10.22,10.09,10.2001,3950,0.0,1.0
2011-04-20,10.58,10.61,10.28,10.29,38371,10.58,10.61,10.28,10.29,38371,0.0,1.0
2011-04-21,10.54,10.78,10.43,10.68,4390,10.54,10.78,10.43,10.68,4390,0.0,1.0
2011-04-25,10.4,10.55,10.4,10.55,1153,10.4,10.55,10.4,10.55,1153,0.0,1.0
2011-04-26,10.25,10.51,10.21,10.51,11250,10.25,10.51,10.21,10.51,11250,0.0,1.0
2011-04-27,10.4,10.44,10.07,10.12,14700,10.4,10.44,10.07,10.12,14700,0.0,1.0
2011-04-28,10.4,10.43,10.4,10.42,9320,10.4,10.43,10.4,10.42,9320,0.0,1.0
2011-04-29,10.42,10.52,10.32,10.32,14100,10.42,10.52,10.32,10.32,14100,0.0,1.0
2011-05-02,10.41,10.41,10.41,10.41,100,10.41,10.41,10.41,10.41,100,0.0,1.0
2011-05-03,10.09,10.44,10.0404,10.43,2800,10.09,10.44,10.0404,10.43,2800,0.0,1.0
2011-05-04,10.04,10.04,9.88,9.9,3221,10.04,10.04,9.88,9.9,3221,0.0,1.0
2011-05-05,9.8,9.9,9.75,9.89,1930,9.8,9.9,9.75,9.89,1930,0.0,1.0
2011-05-06,10.0,10.0,9.89,9.89,2000,10.0,10.0,9.89,9.89,2000,0.0,1.0
2011-05-09,9.9,9.96,9.8501,9.86,2050,9.9,9.96,9.8501,9.86,2050,0.0,1.0
2011-05-10,9.65,9.8999,9.5,9.8999,8524,9.65,9.8999,9.5,9.8999,8524,0.0,1.0
2011-05-11,9.4,9.65,9.4,9.65,3211,9.4,9.65,9.4,9.65,3211,0.0,1.0
2011-05-12,9.42,9.61,9.2,9.49,46439,9.42,9.61,9.2,9.49,46439,0.0,1.0
2011-05-13,9.56,9.65,9.49,9.51,14677,9.56,9.65,9.49,9.51,14677,0.0,1.0
2011-05-16,9.57,9.57,9.54,9.57,1362,9.57,9.57,9.54,9.57,1362,0.0,1.0
2011-05-17,9.4199,9.56,9.35,9.56,4935,9.4199,9.56,9.35,9.56,4935,0.0,1.0
2011-05-18,9.3,9.41,9.3,9.41,5850,9.3,9.41,9.3,9.41,5850,0.0,1.0
2011-05-19,9.89,9.89,9.32,9.3299,12200,9.89,9.89,9.32,9.3299,12200,0.0,1.0
2011-05-20,9.77,9.87,9.76,9.87,4750,9.77,9.87,9.76,9.87,4750,0.0,1.0
2011-05-23,9.48,9.68,9.4,9.68,33100,9.48,9.68,9.4,9.68,33100,0.0,1.0
2011-05-24,9.25,9.44,9.25,9.44,6032,9.25,9.44,9.25,9.44,6032,0.0,1.0
2011-05-25,8.86,9.27,8.75,9.27,12123,8.86,9.27,8.75,9.27,12123,0.0,1.0
2011-05-26,8.85,8.96,8.79,8.86,19043,8.85,8.96,8.79,8.86,19043,0.0,1.0
2011-05-27,8.8,8.9,8.73,8.9,6360,8.8,8.9,8.73,8.9,6360,0.0,1.0
2011-05-31,8.61,8.87,8.53,8.87,11175,8.61,8.87,8.53,8.87,11175,0.0,1.0
2011-06-01,8.42,8.61,8.4,8.54,8746,8.42,8.61,8.4,8.54,8746,0.0,1.0
2011-06-02,8.35,8.42,8.3,8.42,30569,8.35,8.42,8.3,8.42,30569,0.0,1.0
2011-06-03,8.42,8.5001,8.25,8.25,13332,8.42,8.5001,8.25,8.25,13332,0.0,1.0
2011-06-06,8.24,8.45,8.23,8.45,3550,8.24,8.45,8.23,8.45,3550,0.0,1.0
2011-06-07,8.24,8.37,8.22,8.27,31750,8.24,8.37,8.22,8.27,31750,0.0,1.0
2011-06-08,8.35,8.495,8.27,8.27,6230,8.35,8.495,8.27,8.27,6230,0.0,1.0
2011-06-09,9.04,9.16,8.4,8.42,11608,9.04,9.16,8.4,8.42,11608,0.0,1.0
2011-06-10,9.13,9.29,8.9069,9.01,6258,9.13,9.29,8.9069,9.01,6258,0.0,1.0
2011-06-13,9.09,9.2,8.94,9.17,10100,9.09,9.2,8.94,9.17,10100,0.0,1.0
2011-06-14,9.6,9.65,9.16,9.16,8797,9.6,9.65,9.16,9.16,8797,0.0,1.0
2011-06-15,9.43,9.56,9.43,9.53,6038,9.43,9.56,9.43,9.53,6038,0.0,1.0
2011-06-16,9.33,9.5,9.32,9.5,3300,9.33,9.5,9.32,9.5,3300,0.0,1.0
2011-06-17,9.65,9.65,9.22,9.22,15004,9.65,9.65,9.22,9.22,15004,0.0,1.0
2011-06-20,9.55,9.56,9.55,9.56,500,9.55,9.56,9.55,9.56,500,0.0,1.0
2011-06-21,9.55,9.6001,9.55,9.6001,1675,9.55,9.6001,9.55,9.6001,1675,0.0,1.0
2011-06-22,9.4,9.59,9.35,9.59,12290,9.4,9.59,9.35,9.59,12290,0.0,1.0
2011-06-23,9.52,9.52,9.45,9.45,300,9.52,9.52,9.45,9.45,300,0.0,1.0
2011-06-24,9.95,10.16,9.55,9.55,27600,9.95,10.16,9.55,9.55,27600,0.0,1.0
2011-06-27,9.8,9.9,9.7899,9.9,13545,9.8,9.9,9.7899,9.9,13545,0.0,1.0
2011-06-28,9.7575,9.85,9.7575,9.8499,12600,9.7575,9.85,9.7575,9.8499,12600,0.0,1.0
2011-06-29,9.88,9.88,9.75,9.85,10862,9.88,9.88,9.75,9.85,10862,0.0,1.0
2011-06-30,10.0207,10.0207,9.91,9.91,1000,10.0207,10.0207,9.91,9.91,1000,0.0,1.0
2011-07-01,9.9,10.0,9.9,10.0,3725,9.9,10.0,9.9,10.0,3725,0.0,1.0
2011-07-05,10.44,10.5,9.9,9.96,53560,10.44,10.5,9.9,9.96,53560,0.0,1.0
2011-07-06,10.85,10.85,10.36,10.4,6425,10.85,10.85,10.36,10.4,6425,0.0,1.0
2011-07-07,10.63,11.3,10.63,11.3,10100,10.63,11.3,10.63,11.3,10100,0.0,1.0
2011-07-08,10.35,10.71,10.35,10.65,16157,10.35,10.71,10.35,10.65,16157,0.0,1.0
2011-07-11,10.15,10.33,10.0,10.33,16499,10.15,10.33,10.0,10.33,16499,0.0,1.0
2011-07-12,10.1399,10.14,9.94,10.11,2500,10.1399,10.14,9.94,10.11,2500,0.0,1.0
2011-07-13,10.06,10.06,10.06,10.06,100,10.06,10.06,10.06,10.06,100,0.0,1.0
2011-07-14,9.9,10.05,9.57,10.05,2272,9.9,10.05,9.57,10.05,2272,0.0,1.0
2011-07-15,9.87,9.92,9.7299,9.92,8202,9.87,9.92,9.7299,9.92,8202,0.0,1.0
2011-07-18,9.53,9.67,9.52,9.65,4135,9.53,9.67,9.52,9.65,4135,0.0,1.0
2011-07-19,9.5,9.5701,9.31,9.45,14500,9.5,9.5701,9.31,9.45,14500,0.0,1.0
2011-07-20,9.56,9.6,9.51,9.51,2708,9.56,9.6,9.51,9.51,2708,0.0,1.0
2011-07-21,9.56,9.56,9.52,9.52,900,9.56,9.56,9.52,9.52,900,0.0,1.0
2011-07-22,9.52,9.5229,9.52,9.5229,200,9.52,9.5229,9.52,9.5229,200,0.0,1.0
2011-07-25,9.74,9.9,9.74,9.9,800,9.74,9.9,9.74,9.9,800,0.0,1.0
2011-07-26,9.75,9.75,9.736,9.75,1600,9.75,9.75,9.736,9.75,1600,0.0,1.0
2011-07-27,9.72,9.8,9.62,9.79,2160,9.72,9.8,9.62,9.79,2160,0.0,1.0
2011-07-28,9.5718,9.84,9.5718,9.84,1078,9.5718,9.84,9.5718,9.84,1078,0.0,1.0
2011-07-29,9.8,9.8,9.65,9.68,6600,9.8,9.8,9.65,9.68,6600,0.0,1.0
2011-08-01,9.9,10.0,9.85,9.85,4340,9.9,10.0,9.85,9.85,4340,0.0,1.0
2011-08-02,10.29,10.29,9.95,9.95,8620,10.29,10.29,9.95,9.95,8620,0.0,1.0
2011-08-03,10.11,10.25,10.085,10.24,4255,10.11,10.25,10.085,10.24,4255,0.0,1.0
2011-08-04,9.46,10.08,9.35,10.08,16505,9.46,10.08,9.35,10.08,16505,0.0,1.0
2011-08-05,9.15,9.66,8.46,9.66,11372,9.15,9.66,8.46,9.66,11372,0.0,1.0
2011-08-08,8.38,9.0,8.38,9.0,3203,8.38,9.0,8.38,9.0,3203,0.0,1.0
2011-08-09,8.2,8.78,7.9,8.16,11626,8.2,8.78,7.9,8.16,11626,0.0,1.0
2011-08-10,8.0,8.27,7.86,8.0401,10050,8.0,8.27,7.86,8.0401,10050,0.0,1.0
2011-08-11,8.5,8.5,8.04,8.04,4306,8.5,8.5,8.04,8.04,4306,0.0,1.0
2011-08-12,8.53,8.85,8.3,8.4,8605,8.53,8.85,8.3,8.4,8605,0.0,1.0
2011-08-15,8.13,8.4,7.6,8.4,33238,8.13,8.4,7.6,8.4,33238,0.0,1.0
2011-08-16,8.11,8.21,7.91,8.21,4204,8.11,8.21,7.91,8.21,4204,0.0,1.0
2011-08-17,8.0,8.01,8.0,8.01,1600,8.0,8.01,8.0,8.01,1600,0.0,1.0
2011-08-18,7.79,8.02,7.75,8.01,4410,7.79,8.02,7.75,8.01,4410,0.0,1.0
2011-08-19,7.5,7.64,7.5,7.64,3468,7.5,7.64,7.5,7.64,3468,0.0,1.0
2011-08-22,7.31,7.42,7.25,7.42,660,7.31,7.42,7.25,7.42,660,0.0,1.0
2011-08-23,7.54,7.65,7.15,7.35,6477,7.54,7.65,7.15,7.35,6477,0.0,1.0
2011-08-24,7.65,7.65,7.6,7.6,5439,7.65,7.65,7.6,7.6,5439,0.0,1.0
2011-08-25,7.65,7.65,7.65,7.65,0,7.65,7.65,7.65,7.65,0,0.0,1.0
2011-08-26,7.42,7.5,7.17,7.17,15631,7.42,7.5,7.17,7.17,15631,0.0,1.0
2011-08-29,7.69,7.7054,7.5,7.5,400,7.69,7.7054,7.5,7.5,400,0.0,1.0
2011-08-30,7.51,7.66,7.36,7.66,3289,7.51,7.66,7.36,7.66,3289,0.0,1.0
2011-08-31,7.66,7.66,7.42,7.42,7518,7.66,7.66,7.42,7.42,7518,0.0,1.0
2011-09-01,7.82,7.85,7.5,7.55,2923,7.82,7.85,7.5,7.55,2923,0.0,1.0
2011-09-02,7.46,7.73,7.4,7.73,10100,7.46,7.73,7.4,7.73,10100,0.0,1.0
2011-09-06,7.45,7.67,7.3,7.62,3500,7.45,7.67,7.3,7.62,3500,0.0,1.0
2011-09-07,7.6501,7.67,7.34,7.57,7825,7.6501,7.67,7.34,7.57,7825,0.0,1.0
2011-09-08,7.57,7.64,7.5,7.56,1200,7.57,7.64,7.5,7.56,1200,0.0,1.0
2011-09-09,7.5,7.53,7.5,7.53,1186,7.5,7.53,7.5,7.53,1186,0.0,1.0
2011-09-12,7.15,7.42,7.15,7.26,4100,7.15,7.42,7.15,7.26,4100,0.0,1.0
2011-09-13,7.15,7.15,7.15,7.15,0,7.15,7.15,7.15,7.15,0,0.0,1.0
2011-09-14,7.15,7.24,7.07,7.24,3700,7.15,7.24,7.07,7.24,3700,0.0,1.0
2011-09-15,7.01,7.16,7.01,7.16,3740,7.01,7.16,7.01,7.16,3740,0.0,1.0
2011-09-16,6.95,7.0,6.9,7.0,1768,6.95,7.0,6.9,7.0,1768,0.0,1.0
2011-09-19,6.8,6.9,6.7,6.88,2544,6.8,6.9,6.7,6.88,2544,0.0,1.0
2011-09-20,6.8,6.8,6.8,6.8,2600,6.8,6.8,6.8,6.8,2600,0.0,1.0
2011-09-21,6.79,6.79,6.6,6.6,625,6.79,6.79,6.6,6.6,625,0.0,1.0
2011-09-22,6.45,6.72,6.34,6.72,3500,6.45,6.72,6.34,6.72,3500,0.0,1.0
2011-09-23,6.14,6.41,6.14,6.41,1900,6.14,6.41,6.14,6.41,1900,0.0,1.0
2011-09-26,6.06,6.11,6.06,6.1,2200,6.06,6.11,6.06,6.1,2200,0.0,1.0
2011-09-27,6.25,6.25,6.15,6.18,2425,6.25,6.25,6.15,6.18,2425,0.0,1.0
2011-09-28,6.06,6.07,5.86,6.05,900,6.06,6.07,5.86,6.05,900,0.0,1.0
2011-09-29,6.11,6.17,5.83,6.09,11778,6.11,6.17,5.83,6.09,11778,0.0,1.0
2011-09-30,6.1,6.17,6.02,6.17,5127,6.1,6.17,6.02,6.17,5127,0.0,1.0
2011-10-03,5.65,6.03,5.5,6.03,7000,5.65,6.03,5.5,6.03,7000,0.0,1.0
2011-10-04,5.56,5.6,5.01,5.58,25780,5.56,5.6,5.01,5.58,25780,0.0,1.0
2011-10-05,5.8,6.15,5.5,5.5,7515,5.8,6.15,5.5,5.5,7515,0.0,1.0
2011-10-06,5.9,6.05,5.78,5.79,15521,5.9,6.05,5.78,5.79,15521,0.0,1.0
2011-10-07,5.8,6.04,5.7,5.97,46746,5.8,6.04,5.7,5.97,46746,0.0,1.0
2011-10-10,5.85,5.9,5.8,5.88,2500,5.85,5.9,5.8,5.88,2500,0.0,1.0
2011-10-11,5.8,5.88,5.775,5.88,48305,5.8,5.88,5.775,5.88,48305,0.0,1.0
2011-10-12,6.15,7.0,5.87,5.87,115066,6.15,7.0,5.87,5.87,115066,0.0,1.0
2011-10-13,6.38,6.38,6.1519,6.1519,4754,6.38,6.38,6.1519,6.1519,4754,0.0,1.0
2011-10-14,7.0,7.2,6.46,6.46,37269,7.0,7.2,6.46,6.46,37269,0.0,1.0
2011-10-17,7.32,7.4,6.8,7.1,12745,7.32,7.4,6.8,7.1,12745,0.0,1.0
2011-10-18,7.29,7.54,7.29,7.5,3044,7.29,7.54,7.29,7.5,3044,0.0,1.0
2011-10-19,7.47,7.799,7.4,7.5,33594,7.47,7.799,7.4,7.5,33594,0.0,1.0
2011-10-20,7.78,7.78,7.1,7.41,11650,7.78,7.78,7.1,7.41,11650,0.0,1.0
2011-10-21,7.9,8.3,7.47,7.78,29000,7.9,8.3,7.47,7.78,29000,0.0,1.0
2011-10-24,7.91,8.0,7.83,7.95,2301,7.91,8.0,7.83,7.95,2301,0.0,1.0
2011-10-25,8.03,8.14,7.776,7.89,2400,8.03,8.14,7.776,7.89,2400,0.0,1.0
2011-10-26,7.97,8.0,7.92,7.98,1500,7.97,8.0,7.92,7.98,1500,0.0,1.0
2011-10-27,8.24,8.4,7.98,8.05,17684,8.24,8.4,7.98,8.05,17684,0.0,1.0
2011-10-28,8.4,8.61,8.09,8.19,9600,8.4,8.61,8.09,8.19,9600,0.0,1.0
2011-10-31,8.05,8.36,8.0,8.35,41175,8.05,8.36,8.0,8.35,41175,0.0,1.0
2011-11-01,7.56,7.91,7.06,7.88,52844,7.56,7.91,7.06,7.88,52844,0.0,1.0
2011-11-02,8.2,8.26,7.62,7.62,18044,8.2,8.26,7.62,7.62,18044,0.0,1.0
2011-11-03,8.16,8.864,8.04,8.5,25010,8.16,8.864,8.04,8.5,25010,0.0,1.0
2011-11-04,8.06,8.06,8.0,8.04,4400,8.06,8.06,8.0,8.04,4400,0.0,1.0
2011-11-07,7.94,7.94,7.94,7.94,100,7.94,7.94,7.94,7.94,100,0.0,1.0
2011-11-08,7.85,8.11,7.7,8.11,16350,7.85,8.11,7.7,8.11,16350,0.0,1.0
2011-11-09,6.81,7.89,6.78,7.89,6370,6.81,7.89,6.78,7.89,6370,0.0,1.0
2011-11-10,6.71,7.1,6.7,6.95,6075,6.71,7.1,6.7,6.95,6075,0.0,1.0
2011-11-11,7.35,7.45,6.86,6.87,23805,7.35,7.45,6.86,6.87,23805,0.0,1.0
2011-11-14,7.24,7.4,7.18,7.4,1032,7.24,7.4,7.18,7.4,1032,0.0,1.0
2011-11-15,7.1,7.1,7.09,7.09,1500,7.1,7.1,7.09,7.09,1500,0.0,1.0
2011-11-16,6.97,7.14,6.97,7.13,16750,6.97,7.14,6.97,7.13,16750,0.0,1.0
2011-11-17,6.65,6.93,6.6175,6.93,28400,6.65,6.93,6.6175,6.93,28400,0.0,1.0
2011-11-18,6.74,6.75,6.43,6.6,10000,6.74,6.75,6.43,6.6,10000,0.0,1.0
2011-11-21,6.3486,6.44,6.3486,6.44,604,6.3486,6.44,6.3486,6.44,604,0.0,1.0
2011-11-22,6.2,6.29,6.11,6.21,1900,6.2,6.29,6.11,6.21,1900,0.0,1.0
2011-11-23,6.2,6.2,6.2,6.2,0,6.2,6.2,6.2,6.2,0,0.0,1.0
2011-11-25,6.4,6.4,6.27,6.27,900,6.4,6.4,6.27,6.27,900,0.0,1.0
2011-11-28,6.47,6.47,6.42,6.42,300,6.47,6.47,6.42,6.42,300,0.0,1.0
2011-11-29,6.546,6.5599,6.5376,6.54,1498,6.546,6.5599,6.5376,6.54,1498,0.0,1.0
2011-11-30,6.45,6.47,6.31,6.43,1776,6.45,6.47,6.31,6.43,1776,0.0,1.0
2011-12-01,6.31,6.37,6.31,6.37,700,6.31,6.37,6.31,6.37,700,0.0,1.0
2011-12-02,6.3933,6.4486,6.38,6.38,4664,6.3933,6.4486,6.38,6.38,4664,0.0,1.0
2011-12-05,6.6,6.87,6.52,6.52,7968,6.6,6.87,6.52,6.52,7968,0.0,1.0
2011-12-06,6.4,6.51,6.06,6.51,4280,6.4,6.51,6.06,6.51,4280,0.0,1.0
2011-12-07,6.32,6.33,6.32,6.33,300,6.32,6.33,6.32,6.33,300,0.0,1.0
2011-12-08,6.12,6.25,6.12,6.25,500,6.12,6.25,6.12,6.25,500,0.0,1.0
2011-12-09,6.12,6.12,6.12,6.12,0,6.12,6.12,6.12,6.12,0,0.0,1.0
2011-12-12,6.0,6.0,5.9999,5.9999,500,6.0,6.0,5.9999,5.9999,500,0.0,1.0
2011-12-13,5.9,6.0,5.9,5.99,1100,5.9,6.0,5.9,5.99,1100,0.0,1.0
2011-12-14,5.9,5.9,5.9,5.9,0,5.9,5.9,5.9,5.9,0,0.0,1.0
2011-12-15,5.85,5.85,5.8,5.85,11344,5.85,5.85,5.8,5.85,11344,0.0,1.0
2011-12-16,6.09,6.09,5.84,5.84,2960,6.09,6.09,5.84,5.84,2960,0.0,1.0
2011-12-19,5.84,6.02,5.84,6.02,910,5.84,6.02,5.84,6.02,910,0.0,1.0
2011-12-20,5.74,5.74,5.74,5.74,100,5.74,5.74,5.74,5.74,100,0.0,1.0
2011-12-21,5.55,5.71,5.55,5.64,500,5.55,5.71,5.55,5.64,500,0.0,1.0
2011-12-22,5.73,5.95,5.63,5.63,7220,5.73,5.95,5.63,5.63,7220,0.0,1.0
2011-12-23,5.53,5.81,5.53,5.69,17013,5.53,5.81,5.53,5.69,17013,0.0,1.0
2011-12-27,5.73,5.73,5.35,5.42,1959,5.73,5.73,5.35,5.42,1959,0.0,1.0
2011-12-28,5.76,5.77,5.76,5.77,300,5.76,5.77,5.76,5.77,300,0.0,1.0
2011-12-29,5.8,5.8,5.55,5.67,3400,5.8,5.8,5.55,5.67,3400,0.0,1.0
2011-12-30,5.26,6.13,5.26,5.97,13670,5.26,6.13,5.26,5.97,13670,0.0,1.0
2012-01-03,5.87,5.95,5.38,5.38,8091,5.87,5.95,5.38,5.38,8091,0.0,1.0
2012-01-04,6.31,6.31,5.9199,5.9199,1400,6.31,6.31,5.9199,5.9199,1400,0.0,1.0
2012-01-05,6.5,6.5,6.41,6.41,900,6.5,6.5,6.41,6.41,900,0.0,1.0
2012-01-06,6.9,7.08,6.6,6.6,6477,6.9,7.08,6.6,6.6,6477,0.0,1.0
2012-01-09,7.03,7.12,7.03,7.1,4220,7.03,7.12,7.03,7.1,4220,0.0,1.0
2012-01-10,6.88,6.941,6.88,6.941,500,6.88,6.941,6.88,6.941,500,0.0,1.0
2012-01-11,6.56,6.73,6.4,6.73,4760,6.56,6.73,6.4,6.73,4760,0.0,1.0
2012-01-12,6.59,6.74,6.59,6.74,3700,6.59,6.74,6.59,6.74,3700,0.0,1.0
2012-01-13,6.37,6.51,6.16,6.51,2150,6.37,6.51,6.16,6.51,2150,0.0,1.0
2012-01-17,6.386,6.5019,6.386,6.45,8200,6.386,6.5019,6.386,6.45,8200,0.0,1.0
2012-01-18,6.66,6.66,6.55,6.55,600,6.66,6.66,6.55,6.55,600,0.0,1.0
2012-01-19,6.57,6.59,6.57,6.59,1200,6.57,6.59,6.57,6.59,1200,0.0,1.0
2012-01-20,6.42,6.57,6.42,6.51,8400,6.42,6.57,6.42,6.51,8400,0.0,1.0
2012-01-23,6.62,6.62,6.49,6.509,1300,6.62,6.62,6.49,6.509,1300,0.0,1.0
2012-01-24,6.62,6.62,6.62,6.62,0,6.62,6.62,6.62,6.62,0,0.0,1.0
2012-01-25,6.62,6.62,6.62,6.62,0,6.62,6.62,6.62,6.62,0,0.0,1.0
2012-01-26,6.61,6.61,6.61,6.61,100,6.61,6.61,6.61,6.61,100,0.0,1.0
2012-01-27,6.58,6.61,6.58,6.61,400,6.58,6.61,6.58,6.61,400,0.0,1.0
2012-01-30,6.39,6.61,6.39,6.61,2910,6.39,6.61,6.39,6.61,2910,0.0,1.0
2012-01-31,6.39,6.39,6.39,6.39,0,6.39,6.39,6.39,6.39,0,0.0,1.0
2012-02-01,6.4,6.41,6.32,6.39,8920,6.4,6.41,6.32,6.39,8920,0.0,1.0
2012-02-02,6.4,6.4,6.4,6.4,800,6.4,6.4,6.4,6.4,800,0.0,1.0
2012-02-03,6.15,6.31,5.8315,6.31,2900,6.15,6.31,5.8315,6.31,2900,0.0,1.0
2012-02-06,6.19,6.27,6.071,6.27,5800,6.19,6.27,6.071,6.27,5800,0.0,1.0
2012-02-07,5.96,6.08,5.65,6.08,2300,5.96,6.08,5.65,6.08,2300,0.0,1.0
2012-02-08,5.96,5.96,5.96,5.96,0,5.96,5.96,5.96,5.96,0,0.0,1.0
2012-02-09,5.87,5.87,5.76,5.85,1250,5.87,5.87,5.76,5.85,1250,0.0,1.0
2012-02-10,5.94,5.94,5.76,5.76,1023,5.94,5.94,5.76,5.76,1023,0.0,1.0
2012-02-13,5.76,6.61,5.6901,5.94,8863,5.76,6.61,5.6901,5.94,8863,0.0,1.0
2012-02-14,5.76,5.76,5.76,5.76,0,5.76,5.76,5.76,5.76,0,0.0,1.0
2012-02-15,5.76,5.76,5.76,5.76,0,5.76,5.76,5.76,5.76,0,0.0,1.0
2012-02-16,5.65,5.89,5.65,5.81,3200,5.65,5.89,5.65,5.81,3200,0.0,1.0
2012-02-17,5.65,5.65,5.65,5.65,0,5.65,5.65,5.65,5.65,0,0.0,1.0
2012-02-21,5.6,5.63,5.6,5.63,3495,5.6,5.63,5.6,5.63,3495,0.0,1.0
2012-02-22,5.7,5.7,5.6,5.6,5000,5.7,5.7,5.6,5.6,5000,0.0,1.0
2012-02-23,5.86,5.87,5.769,5.7699,1000,5.86,5.87,5.769,5.7699,1000,0.0,1.0
2012-02-24,5.75,5.89,5.75,5.89,730,5.75,5.89,5.75,5.89,730,0.0,1.0
2012-02-27,5.39,5.72,5.21,5.72,3752,5.39,5.72,5.21,5.72,3752,0.0,1.0
2012-02-28,5.49,5.49,5.2401,5.2401,4288,5.49,5.49,5.2401,5.2401,4288,0.0,1.0
2012-02-29,5.45,5.45,5.42,5.42,200,5.45,5.45,5.42,5.42,200,0.0,1.0
2012-03-01,5.43,5.45,5.3,5.45,11972,5.43,5.45,5.3,5.45,11972,0.0,1.0
2012-03-02,5.5,5.5,5.5,5.5,100,5.5,5.5,5.5,5.5,100,0.0,1.0
2012-03-05,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2012-03-06,4.95,5.25,4.95,5.25,11725,4.95,5.25,4.95,5.25,11725,0.0,1.0
2012-03-07,5.1,5.15,5.0,5.0,20600,5.1,5.15,5.0,5.0,20600,0.0,1.0
2012-03-08,5.14,5.14,5.1,5.1,15810,5.14,5.14,5.1,5.1,15810,0.0,1.0
2012-03-09,5.0,5.06,5.0,5.06,5900,5.0,5.06,5.0,5.06,5900,0.0,1.0
2012-03-12,4.85,4.95,4.8,4.95,5006,4.85,4.95,4.8,4.95,5006,0.0,1.0
2012-03-13,4.86,5.0,4.86,4.98,1088,4.86,5.0,4.86,4.98,1088,0.0,1.0
2012-03-14,4.53,4.91,4.53,4.91,51306,4.53,4.91,4.53,4.91,51306,0.0,1.0
2012-03-15,4.6,4.85,4.365,4.5,31419,4.6,4.85,4.365,4.5,31419,0.0,1.0
2012-03-16,4.6,4.65,4.6,4.6,7040,4.6,4.65,4.6,4.6,7040,0.0,1.0
2012-03-19,4.47,4.5,4.43,4.5,1500,4.47,4.5,4.43,4.5,1500,0.0,1.0
2012-03-20,4.36,4.45,4.1,4.44,29188,4.36,4.45,4.1,4.44,29188,0.0,1.0
2012-03-21,4.29,4.36,4.29,4.36,2000,4.29,4.36,4.29,4.36,2000,0.0,1.0
2012-03-22,4.05,4.16,3.73,4.16,25796,4.05,4.16,3.73,4.16,25796,0.0,1.0
2012-03-23,3.99,4.24,3.9,3.91,15525,3.99,4.24,3.9,3.91,15525,0.0,1.0
2012-03-26,3.7,4.0,3.7,4.0,10770,3.7,4.0,3.7,4.0,10770,0.0,1.0
2012-03-27,3.7,3.75,3.69,3.73,2600,3.7,3.75,3.69,3.73,2600,0.0,1.0
2012-03-28,3.72,3.87,3.7,3.7,10108,3.72,3.87,3.7,3.7,10108,0.0,1.0
2012-03-29,3.95,3.97,3.8,3.8,3429,3.95,3.97,3.8,3.8,3429,0.0,1.0
2012-03-30,3.85,3.95,3.85,3.95,34651,3.85,3.95,3.85,3.95,34651,0.0,1.0
2012-04-02,3.85,3.85,3.85,3.85,0,3.85,3.85,3.85,3.85,0,0.0,1.0
2012-04-03,3.85,3.85,3.85,3.85,0,3.85,3.85,3.85,3.85,0,0.0,1.0
2012-04-04,3.69,3.77,3.69,3.77,1350,3.69,3.77,3.69,3.77,1350,0.0,1.0
2012-04-05,3.7,3.7,3.7,3.7,400,3.7,3.7,3.7,3.7,400,0.0,1.0
2012-04-09,3.58,3.7,3.36,3.65,15650,3.58,3.7,3.36,3.65,15650,0.0,1.0
2012-04-10,3.5,3.55,3.15,3.5101,23342,3.5,3.55,3.15,3.5101,23342,0.0,1.0
2012-04-11,3.65,3.7,3.58,3.6,20695,3.65,3.7,3.58,3.6,20695,0.0,1.0
2012-04-12,3.77,3.84,3.67,3.67,800,3.77,3.84,3.67,3.67,800,0.0,1.0
2012-04-13,3.629,3.7,3.56,3.7,1000,3.629,3.7,3.56,3.7,1000,0.0,1.0
2012-04-16,3.57,3.57,3.4,3.49,1200,3.57,3.57,3.4,3.49,1200,0.0,1.0
2012-04-17,2.92,3.5,2.81,3.5,65152,2.92,3.5,2.81,3.5,65152,0.0,1.0
2012-04-18,2.762,3.05,2.76,2.96,28461,2.762,3.05,2.76,2.96,28461,0.0,1.0
2012-04-19,2.76,2.84,2.67,2.84,5808,2.76,2.84,2.67,2.84,5808,0.0,1.0
2012-04-20,2.7,2.75,2.65,2.68,25615,2.7,2.75,2.65,2.68,25615,0.0,1.0
2012-04-23,2.6,2.8,2.53,2.8,5625,2.6,2.8,2.53,2.8,5625,0.0,1.0
2012-04-24,2.5,2.66,2.45,2.5,21612,2.5,2.66,2.45,2.5,21612,0.0,1.0
2012-04-25,2.508,2.59,2.5,2.52,1300,2.508,2.59,2.5,2.52,1300,0.0,1.0
2012-04-26,2.25,2.5,2.03,2.5,33582,2.25,2.5,2.03,2.5,33582,0.0,1.0
2012-04-27,2.37,2.57,2.32,2.5,13212,2.37,2.57,2.32,2.5,13212,0.0,1.0
2012-04-30,2.75,2.75,2.43,2.43,4900,2.75,2.75,2.43,2.43,4900,0.0,1.0
2012-05-01,2.7,2.7,2.7,2.7,400,2.7,2.7,2.7,2.7,400,0.0,1.0
2012-05-02,2.3299,2.62,2.3299,2.62,2230,2.3299,2.62,2.3299,2.62,2230,0.0,1.0
2012-05-03,2.12,2.45,2.12,2.4,18201,2.12,2.45,2.12,2.4,18201,0.0,1.0
2012-05-04,2.24,2.24,2.07,2.13,14277,2.24,2.24,2.07,2.13,14277,0.0,1.0
2012-05-07,2.77,2.8,2.26,2.26,12680,2.77,2.8,2.26,2.26,12680,0.0,1.0
2012-05-08,3.26,3.49,2.74,2.8,80588,3.26,3.49,2.74,2.8,80588,0.0,1.0
2012-05-09,2.88,3.15,2.745,3.15,77780,2.88,3.15,2.745,3.15,77780,0.0,1.0
2012-05-10,2.66,2.88,2.52,2.88,81000,2.66,2.88,2.52,2.88,81000,0.0,1.0
2012-05-11,2.7,2.72,2.66,2.66,8120,2.7,2.72,2.66,2.66,8120,0.0,1.0
2012-05-14,2.53,2.66,2.5,2.66,2992,2.53,2.66,2.5,2.66,2992,0.0,1.0
2012-05-15,2.39,2.53,2.39,2.5,4750,2.39,2.53,2.39,2.5,4750,0.0,1.0
2012-05-16,2.37,2.41,2.37,2.39,16600,2.37,2.41,2.37,2.39,16600,0.0,1.0
2012-05-17,2.25,2.37,2.25,2.37,15800,2.25,2.37,2.25,2.37,15800,0.0,1.0
2012-05-18,2.35,2.4,2.25,2.25,10830,2.35,2.4,2.25,2.25,10830,0.0,1.0
2012-05-21,2.12,2.26,2.0,2.26,37073,2.12,2.26,2.0,2.26,37073,0.0,1.0
2012-05-22,2.17,2.3743,2.17,2.17,6219,2.17,2.3743,2.17,2.17,6219,0.0,1.0
2012-05-23,2.4,2.41,2.1744,2.22,4470,2.4,2.41,2.1744,2.22,4470,0.0,1.0
2012-05-24,2.53,2.53,2.39,2.41,9100,2.53,2.53,2.39,2.41,9100,0.0,1.0
2012-05-25,2.53,2.53,2.5299,2.53,2657,2.53,2.53,2.5299,2.53,2657,0.0,1.0
2012-05-29,2.55,2.59,2.55,2.59,200,2.55,2.59,2.55,2.59,200,0.0,1.0
2012-05-30,2.47,2.6,2.47,2.6,2600,2.47,2.6,2.47,2.6,2600,0.0,1.0
2012-05-31,2.3,2.59,2.3,2.52,7200,2.3,2.59,2.3,2.52,7200,0.0,1.0
2012-06-01,2.26,2.55,2.26,2.3,3500,2.26,2.55,2.26,2.3,3500,0.0,1.0
2012-06-04,2.06,2.2201,1.95,2.22,21693,2.06,2.2201,1.95,2.22,21693,0.0,1.0
2012-06-05,2.17,2.23,2.15,2.15,1740,2.17,2.23,2.15,2.15,1740,0.0,1.0
2012-06-06,2.23,2.25,2.2,2.2,7920,2.23,2.25,2.2,2.2,7920,0.0,1.0
2012-06-07,2.16,2.23,2.16,2.22,500,2.16,2.23,2.16,2.22,500,0.0,1.0
2012-06-08,2.19,2.19,2.19,2.19,100,2.19,2.19,2.19,2.19,100,0.0,1.0
2012-06-11,2.08,2.18,2.08,2.18,4764,2.08,2.18,2.08,2.18,4764,0.0,1.0
2012-06-12,1.99,2.31,1.93,2.08,4350,1.99,2.31,1.93,2.08,4350,0.0,1.0
2012-06-13,2.02,2.08,2.02,2.04,1300,2.02,2.08,2.02,2.04,1300,0.0,1.0
2012-06-14,2.22,2.22,2.0,2.04,2565,2.22,2.22,2.0,2.04,2565,0.0,1.0
2012-06-15,2.25,2.29,2.16,2.2,1645,2.25,2.29,2.16,2.2,1645,0.0,1.0
2012-06-18,2.1195,2.29,2.04,2.28,3219,2.1195,2.29,2.04,2.28,3219,0.0,1.0
2012-06-19,2.08,2.13,2.08,2.13,200,2.08,2.13,2.08,2.13,200,0.0,1.0
2012-06-20,1.98,2.04,1.98,2.04,5604,1.98,2.04,1.98,2.04,5604,0.0,1.0
2012-06-21,1.98,1.9828,1.98,1.98,1518,1.98,1.9828,1.98,1.98,1518,0.0,1.0
2012-06-22,2.09,2.14,1.99,2.03,5250,2.09,2.14,1.99,2.03,5250,0.0,1.0
2012-06-25,2.0005,2.04,2.0001,2.04,400,2.0005,2.04,2.0001,2.04,400,0.0,1.0
2012-06-26,2.0005,2.0005,2.0005,2.0005,0,2.0005,2.0005,2.0005,2.0005,0,0.0,1.0
2012-06-27,2.0,2.01,2.0,2.01,201,2.0,2.01,2.0,2.01,201,0.0,1.0
2012-06-28,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2012-06-29,2.0,2.05,2.0,2.05,200,2.0,2.05,2.0,2.05,200,0.0,1.0
2012-07-02,2.06,2.06,1.98,1.98,1000,2.06,2.06,1.98,1.98,1000,0.0,1.0
2012-07-03,2.11,2.12,2.04,2.0999,4960,2.11,2.12,2.04,2.0999,4960,0.0,1.0
2012-07-05,2.32,2.32,2.15,2.15,1100,2.32,2.32,2.15,2.15,1100,0.0,1.0
2012-07-06,2.3,2.6,2.12,2.6,1500,2.3,2.6,2.12,2.6,1500,0.0,1.0
2012-07-09,2.31,2.36,2.31,2.32,1800,2.31,2.36,2.31,2.32,1800,0.0,1.0
2012-07-10,2.31,2.31,2.31,2.31,0,2.31,2.31,2.31,2.31,0,0.0,1.0
2012-07-11,2.24,2.36,2.08,2.29,3400,2.24,2.36,2.08,2.29,3400,0.0,1.0
2012-07-12,2.28,2.28,2.28,2.28,310,2.28,2.28,2.28,2.28,310,0.0,1.0
2012-07-13,2.28,2.28,2.28,2.28,0,2.28,2.28,2.28,2.28,0,0.0,1.0
2012-07-16,2.3,2.3,2.3,2.3,300,2.3,2.3,2.3,2.3,300,0.0,1.0
2012-07-17,2.66,2.74,2.38,2.38,1900,2.66,2.74,2.38,2.38,1900,0.0,1.0
2012-07-18,2.5,2.62,2.5,2.62,821,2.5,2.62,2.5,2.62,821,0.0,1.0
2012-07-19,2.3231,2.43,2.29,2.43,1050,2.3231,2.43,2.29,2.43,1050,0.0,1.0
2012-07-20,2.6,2.6,2.37,2.37,1600,2.6,2.6,2.37,2.37,1600,0.0,1.0
2012-07-23,2.6,2.6,2.6,2.6,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2012-07-24,2.6,2.6,2.6,2.6,5100,2.6,2.6,2.6,2.6,5100,0.0,1.0
2012-07-25,2.6,2.85,2.6,2.85,1850,2.6,2.85,2.6,2.85,1850,0.0,1.0
2012-07-26,2.6,2.62,2.59,2.59,19480,2.6,2.62,2.59,2.59,19480,0.0,1.0
2012-07-27,2.6,2.6,2.6,2.6,600,2.6,2.6,2.6,2.6,600,0.0,1.0
2012-07-30,2.6,2.6,2.6,2.6,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2012-07-31,2.55,2.67,2.51,2.67,2100,2.55,2.67,2.51,2.67,2100,0.0,1.0
2012-08-01,2.48,2.54,2.48,2.54,600,2.48,2.54,2.48,2.54,600,0.0,1.0
2012-08-02,2.31,2.45,2.2,2.45,7450,2.31,2.45,2.2,2.45,7450,0.0,1.0
2012-08-03,2.31,2.31,2.31,2.31,0,2.31,2.31,2.31,2.31,0,0.0,1.0
2012-08-06,2.25,2.29,2.07,2.27,2900,2.25,2.29,2.07,2.27,2900,0.0,1.0
2012-08-07,2.2,2.25,2.2,2.21,9171,2.2,2.25,2.2,2.21,9171,0.0,1.0
2012-08-08,2.29,2.29,2.24,2.24,8901,2.29,2.29,2.24,2.24,8901,0.0,1.0
2012-08-09,2.27,2.27,2.27,2.27,2200,2.27,2.27,2.27,2.27,2200,0.0,1.0
2012-08-10,2.27,2.27,2.27,2.27,10971,2.27,2.27,2.27,2.27,10971,0.0,1.0
2012-08-13,2.27,2.27,2.27,2.27,0,2.27,2.27,2.27,2.27,0,0.0,1.0
2012-08-14,2.25,2.25,2.25,2.25,100,2.25,2.25,2.25,2.25,100,0.0,1.0
2012-08-15,2.23,2.23,2.23,2.23,100,2.23,2.23,2.23,2.23,100,0.0,1.0
2012-08-16,2.15,2.19,2.15,2.19,4800,2.15,2.19,2.15,2.19,4800,0.0,1.0
2012-08-17,2.14,2.14,2.13,2.13,200,2.14,2.14,2.13,2.13,200,0.0,1.0
2012-08-20,2.14,2.14,2.14,2.14,200,2.14,2.14,2.14,2.14,200,0.0,1.0
2012-08-21,2.12,2.15,2.12,2.15,400,2.12,2.15,2.12,2.15,400,0.0,1.0
2012-08-22,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
2012-08-23,2.08,2.11,2.08,2.11,500,2.08,2.11,2.08,2.11,500,0.0,1.0
2012-08-24,2.35,2.5,2.09,2.09,11200,2.35,2.5,2.09,2.09,11200,0.0,1.0
2012-08-27,2.47,2.5,2.36,2.36,1800,2.47,2.5,2.36,2.36,1800,0.0,1.0
2012-08-28,2.51,2.53,2.5,2.53,5800,2.51,2.53,2.5,2.53,5800,0.0,1.0
2012-08-29,2.41,2.49,2.39,2.49,1200,2.41,2.49,2.39,2.49,1200,0.0,1.0
2012-08-30,2.36,2.4,2.36,2.4,600,2.36,2.4,2.36,2.4,600,0.0,1.0
2012-08-31,2.36,2.36,2.36,2.36,0,2.36,2.36,2.36,2.36,0,0.0,1.0
2012-09-04,2.27,2.33,2.27,2.33,600,2.27,2.33,2.27,2.33,600,0.0,1.0
2012-09-05,2.27,2.27,2.21,2.25,800,2.27,2.27,2.21,2.25,800,0.0,1.0
2012-09-06,2.27,2.27,2.27,2.27,0,2.27,2.27,2.27,2.27,0,0.0,1.0
2012-09-07,2.27,2.27,2.27,2.27,0,2.27,2.27,2.27,2.27,0,0.0,1.0
2012-09-10,2.25,2.25,2.25,2.25,200,2.25,2.25,2.25,2.25,200,0.0,1.0
2012-09-11,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2012-09-12,2.27,2.27,2.27,2.27,1595,2.27,2.27,2.27,2.27,1595,0.0,1.0
2012-09-13,2.1644,2.3,2.1544,2.27,3400,2.1644,2.3,2.1544,2.27,3400,0.0,1.0
2012-09-14,2.18,2.22,2.18,2.2,1750,2.18,2.22,2.18,2.2,1750,0.0,1.0
2012-09-17,2.22,2.23,2.18,2.18,750,2.22,2.23,2.18,2.18,750,0.0,1.0
2012-09-18,2.18,2.25,2.15,2.25,1230,2.18,2.25,2.15,2.25,1230,0.0,1.0
2012-09-19,2.18,2.18,2.18,2.18,100,2.18,2.18,2.18,2.18,100,0.0,1.0
2012-09-20,2.18,2.18,2.18,2.18,0,2.18,2.18,2.18,2.18,0,0.0,1.0
2012-09-21,2.16,2.2,2.07,2.2,2900,2.16,2.2,2.07,2.2,2900,0.0,1.0
2012-09-24,2.16,2.16,2.16,2.16,0,2.16,2.16,2.16,2.16,0,0.0,1.0
2012-09-25,2.2,2.2,2.15,2.2,7197,2.2,2.2,2.15,2.2,7197,0.0,1.0
2012-09-26,2.15,2.2584,2.15,2.2,426,2.15,2.2584,2.15,2.2,426,0.0,1.0
2012-09-27,2.2,2.2,1.94,2.15,5000,2.2,2.2,1.94,2.15,5000,0.0,1.0
2012-09-28,2.15,2.162,2.1,2.12,3200,2.15,2.162,2.1,2.12,3200,0.0,1.0
2012-10-01,2.29,2.48,2.07,2.14,11700,2.29,2.48,2.07,2.14,11700,0.0,1.0
2012-10-02,2.1,2.35,2.09,2.35,2500,2.1,2.35,2.09,2.35,2500,0.0,1.0
2012-10-03,2.01,2.1,2.01,2.08,2300,2.01,2.1,2.01,2.08,2300,0.0,1.0
2012-10-04,2.06,2.12,2.02,2.07,3277,2.06,2.12,2.02,2.07,3277,0.0,1.0
2012-10-05,2.25,2.4,2.06,2.1,15200,2.25,2.4,2.06,2.1,15200,0.0,1.0
2012-10-08,2.4,2.4,2.3,2.31,4600,2.4,2.4,2.3,2.31,4600,0.0,1.0
2012-10-09,2.34,2.4,2.34,2.4,2800,2.34,2.4,2.34,2.4,2800,0.0,1.0
2012-10-10,2.15,2.34,2.08,2.34,2200,2.15,2.34,2.08,2.34,2200,0.0,1.0
2012-10-11,2.15,2.15,2.15,2.15,100,2.15,2.15,2.15,2.15,100,0.0,1.0
2012-10-12,2.06,2.06,2.06,2.06,100,2.06,2.06,2.06,2.06,100,0.0,1.0
2012-10-15,2.03,2.03,2.0096,2.0096,1400,2.03,2.03,2.0096,2.0096,1400,0.0,1.0
2012-10-16,2.03,2.04,2.03,2.04,200,2.03,2.04,2.03,2.04,200,0.0,1.0
2012-10-17,2.03,2.03,2.03,2.03,0,2.03,2.03,2.03,2.03,0,0.0,1.0
2012-10-18,1.93,2.0,1.93,2.0,857,1.93,2.0,1.93,2.0,857,0.0,1.0
2012-10-19,1.94,1.94,1.94,1.94,300,1.94,1.94,1.94,1.94,300,0.0,1.0
2012-10-22,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
2012-10-23,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
2012-10-24,1.94,1.94,1.92,1.94,600,1.94,1.94,1.92,1.94,600,0.0,1.0
2012-10-25,1.9,2.03,1.9,2.0,6600,1.9,2.03,1.9,2.0,6600,0.0,1.0
2012-10-26,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2012-10-31,1.9,2.0,1.69,1.85,6700,1.9,2.0,1.69,1.85,6700,0.0,1.0
2012-11-01,2.05,2.07,1.92,1.92,4570,2.05,2.07,1.92,1.92,4570,0.0,1.0
2012-11-02,2.04,2.25,1.93,2.04,5800,2.04,2.25,1.93,2.04,5800,0.0,1.0
2012-11-05,1.98,2.0,1.92,2.0,500,1.98,2.0,1.92,2.0,500,0.0,1.0
2012-11-06,1.98,1.98,1.98,1.98,0,1.98,1.98,1.98,1.98,0,0.0,1.0
2012-11-07,2.24,2.24,1.88,1.88,8900,2.24,2.24,1.88,1.88,8900,0.0,1.0
2012-11-08,2.0,2.15,2.0,2.15,7300,2.0,2.15,2.0,2.15,7300,0.0,1.0
2012-11-09,1.89,2.0,1.89,2.0,4700,1.89,2.0,1.89,2.0,4700,0.0,1.0
2012-11-12,1.9053,1.9053,1.8899,1.89,5700,1.9053,1.9053,1.8899,1.89,5700,0.0,1.0
2012-11-13,1.85,1.9,1.85,1.89,1000,1.85,1.9,1.85,1.89,1000,0.0,1.0
2012-11-14,1.75,1.85,1.75,1.85,2674,1.75,1.85,1.75,1.85,2674,0.0,1.0
2012-11-15,1.74,1.76,1.74,1.76,200,1.74,1.76,1.74,1.76,200,0.0,1.0
2012-11-16,1.85,1.85,1.83,1.83,2600,1.85,1.85,1.83,1.83,2600,0.0,1.0
2012-11-19,1.71,1.93,1.65,1.93,2940,1.71,1.93,1.65,1.93,2940,0.0,1.0
2012-11-20,1.75,1.75,1.75,1.75,1300,1.75,1.75,1.75,1.75,1300,0.0,1.0
2012-11-21,1.8,1.8,1.76,1.76,400,1.8,1.8,1.76,1.76,400,0.0,1.0
2012-11-23,1.94,1.94,1.85,1.85,3650,1.94,1.94,1.85,1.85,3650,0.0,1.0
2012-11-26,1.81,1.94,1.81,1.94,500,1.81,1.94,1.81,1.94,500,0.0,1.0
2012-11-27,2.03,2.05,1.85,1.85,5475,2.03,2.05,1.85,1.85,5475,0.0,1.0
2012-11-28,1.95,2.0,1.95,2.0,3226,1.95,2.0,1.95,2.0,3226,0.0,1.0
2012-11-29,1.91,1.93,1.91,1.93,200,1.91,1.93,1.91,1.93,200,0.0,1.0
2012-11-30,1.99,1.99,1.93,1.93,550,1.99,1.99,1.93,1.93,550,0.0,1.0
2012-12-03,1.99,1.99,1.92,1.95,1100,1.99,1.99,1.92,1.95,1100,0.0,1.0
2012-12-04,2.05,2.06,1.99,2.05,60400,2.05,2.06,1.99,2.05,60400,0.0,1.0
2012-12-05,2.0,2.0,2.0,2.0,500,2.0,2.0,2.0,2.0,500,0.0,1.0
2012-12-06,1.9,1.95,1.87,1.95,700,1.9,1.95,1.87,1.95,700,0.0,1.0
2012-12-07,1.9,1.9,1.9,1.9,400,1.9,1.9,1.9,1.9,400,0.0,1.0
2012-12-10,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2012-12-11,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2012-12-12,1.96,2.15,1.9,1.9,5756,1.96,2.15,1.9,1.9,5756,0.0,1.0
2012-12-13,1.96,1.96,1.96,1.96,900,1.96,1.96,1.96,1.96,900,0.0,1.0
2012-12-14,1.94,1.96,1.87,1.96,1300,1.94,1.96,1.87,1.96,1300,0.0,1.0
2012-12-17,1.98,2.2199,1.65,1.87,26556,1.98,2.2199,1.65,1.87,26556,0.0,1.0
2012-12-18,2.0,2.0,1.97,1.98,7724,2.0,2.0,1.97,1.98,7724,0.0,1.0
2012-12-19,1.99,2.03,1.99,2.01,5100,1.99,2.03,1.99,2.01,5100,0.0,1.0
2012-12-20,1.96,2.0,1.96,1.96,3000,1.96,2.0,1.96,1.96,3000,0.0,1.0
2012-12-21,1.85,1.95,1.85,1.95,6600,1.85,1.95,1.85,1.95,6600,0.0,1.0
2012-12-24,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2012-12-26,1.8501,1.87,1.85,1.87,4212,1.8501,1.87,1.85,1.87,4212,0.0,1.0
2012-12-27,1.9,1.92,1.74,1.89,19656,1.9,1.92,1.74,1.89,19656,0.0,1.0
2012-12-28,1.87,1.87,1.87,1.87,400,1.87,1.87,1.87,1.87,400,0.0,1.0
2012-12-31,1.95,1.95,1.88,1.88,1300,1.95,1.95,1.88,1.88,1300,0.0,1.0
2013-01-02,2.0,2.0,2.0,2.0,2200,2.0,2.0,2.0,2.0,2200,0.0,1.0
2013-01-03,2.0,2.0,2.0,2.0,5500,2.0,2.0,2.0,2.0,5500,0.0,1.0
2013-01-04,2.0,2.0,2.0,2.0,43400,2.0,2.0,2.0,2.0,43400,0.0,1.0
2013-01-07,2.0,2.01,1.9999,2.01,49277,2.0,2.01,1.9999,2.01,49277,0.0,1.0
2013-01-08,1.99,2.0,1.985,2.0,13379,1.99,2.0,1.985,2.0,13379,0.0,1.0
2013-01-09,2.08,2.09,2.0,2.0,40440,2.08,2.09,2.0,2.0,40440,0.0,1.0
2013-01-10,2.55,3.0,2.09,2.09,41088,2.55,3.0,2.09,2.09,41088,0.0,1.0
2013-01-11,2.48,2.66,2.4304,2.61,37080,2.48,2.66,2.4304,2.61,37080,0.0,1.0
2013-01-14,2.31,2.53,2.2,2.52,18150,2.31,2.53,2.2,2.52,18150,0.0,1.0
2013-01-15,2.23,2.3198,2.2199,2.27,17203,2.23,2.3198,2.2199,2.27,17203,0.0,1.0
2013-01-16,2.54,2.55,2.25,2.27,32326,2.54,2.55,2.25,2.27,32326,0.0,1.0
2013-01-17,2.64,2.64,2.5402,2.55,10390,2.64,2.64,2.5402,2.55,10390,0.0,1.0
2013-01-18,2.5,2.74,2.5,2.72,15860,2.5,2.74,2.5,2.72,15860,0.0,1.0
2013-01-22,2.52,2.59,2.5,2.59,3967,2.52,2.59,2.5,2.59,3967,0.0,1.0
2013-01-23,2.64,2.66,2.5,2.53,5565,2.64,2.66,2.5,2.53,5565,0.0,1.0
2013-01-24,2.96,3.0,2.66,2.66,11015,2.96,3.0,2.66,2.66,11015,0.0,1.0
2013-01-25,2.8212,3.0,2.75,3.0,24692,2.8212,3.0,2.75,3.0,24692,0.0,1.0
2013-01-28,2.8001,2.83,2.79,2.81,12924,2.8001,2.83,2.79,2.81,12924,0.0,1.0
2013-01-29,2.93,3.0,2.84,2.84,20368,2.93,3.0,2.84,2.84,20368,0.0,1.0
2013-01-30,2.98,3.01,2.71,2.77,71193,2.98,3.01,2.71,2.77,71193,0.0,1.0
2013-01-31,2.83,2.85,2.65,2.75,43285,2.83,2.85,2.65,2.75,43285,0.0,1.0
2013-02-01,2.85,2.88,2.75,2.81,21610,2.85,2.88,2.75,2.81,21610,0.0,1.0
2013-02-04,2.79,2.8,2.7752,2.8,7561,2.79,2.8,2.7752,2.8,7561,0.0,1.0
2013-02-05,2.73,2.899,2.71,2.8,6900,2.73,2.899,2.71,2.8,6900,0.0,1.0
2013-02-06,2.7015,2.8,2.7,2.8,4061,2.7015,2.8,2.7,2.8,4061,0.0,1.0
2013-02-07,2.6,2.75,2.6,2.7,9963,2.6,2.75,2.6,2.7,9963,0.0,1.0
2013-02-08,2.62,2.6276,2.61,2.62,8180,2.62,2.6276,2.61,2.62,8180,0.0,1.0
2013-02-11,2.53,2.62,2.52,2.62,6500,2.53,2.62,2.52,2.62,6500,0.0,1.0
2013-02-12,2.53,2.53,2.53,2.53,0,2.53,2.53,2.53,2.53,0,0.0,1.0
2013-02-13,2.51,2.52,2.5,2.51,1136,2.51,2.52,2.5,2.51,1136,0.0,1.0
2013-02-14,2.6,2.62,2.5,2.5,7357,2.6,2.62,2.5,2.5,7357,0.0,1.0
2013-02-15,2.74,2.74,2.62,2.62,2000,2.74,2.74,2.62,2.62,2000,0.0,1.0
2013-02-19,2.639,2.64,2.62,2.64,1100,2.639,2.64,2.62,2.64,1100,0.0,1.0
2013-02-20,2.56,2.69,2.56,2.69,1150,2.56,2.69,2.56,2.69,1150,0.0,1.0
2013-02-21,2.45,2.5,2.41,2.5,8300,2.45,2.5,2.41,2.5,8300,0.0,1.0
2013-02-22,2.54,2.6,2.47,2.6,11310,2.54,2.6,2.47,2.6,11310,0.0,1.0
2013-02-25,2.42,2.44,2.42,2.42,2000,2.42,2.44,2.42,2.42,2000,0.0,1.0
2013-02-26,2.31,2.5,2.24,2.5,5203,2.31,2.5,2.24,2.5,5203,0.0,1.0
2013-02-27,2.32,2.32,2.31,2.312,1600,2.32,2.32,2.31,2.312,1600,0.0,1.0
2013-02-28,2.06,2.28,2.06,2.28,3128,2.06,2.28,2.06,2.28,3128,0.0,1.0
2013-03-01,2.1201,2.15,2.06,2.06,3218,2.1201,2.15,2.06,2.06,3218,0.0,1.0
2013-03-04,2.25,2.29,2.18,2.2,4850,2.25,2.29,2.18,2.2,4850,0.0,1.0
2013-03-05,2.44,2.44,2.28,2.28,3300,2.44,2.44,2.28,2.28,3300,0.0,1.0
2013-03-06,2.38,2.75,2.28,2.54,14910,2.38,2.75,2.28,2.54,14910,0.0,1.0
2013-03-07,2.28,2.31,2.26,2.28,2600,2.28,2.31,2.26,2.28,2600,0.0,1.0
2013-03-08,2.26,2.34,2.21,2.23,4900,2.26,2.34,2.21,2.23,4900,0.0,1.0
2013-03-11,2.28,2.28,2.26,2.27,2196,2.28,2.28,2.26,2.27,2196,0.0,1.0
2013-03-12,2.25,2.32,2.25,2.32,1966,2.25,2.32,2.25,2.32,1966,0.0,1.0
2013-03-13,2.39,2.39,2.3,2.3,700,2.39,2.39,2.3,2.3,700,0.0,1.0
2013-03-14,2.5,2.5,2.38,2.39,20119,2.5,2.5,2.38,2.39,20119,0.0,1.0
2013-03-15,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2013-03-18,2.3,2.5,2.29,2.4,4747,2.3,2.5,2.29,2.4,4747,0.0,1.0
2013-03-19,2.3069,2.3069,2.3069,2.3069,500,2.3069,2.3069,2.3069,2.3069,500,0.0,1.0
2013-03-20,2.296,2.45,2.12,2.3,2798,2.296,2.45,2.12,2.3,2798,0.0,1.0
2013-03-21,2.32,2.36,2.31,2.35,4899,2.32,2.36,2.31,2.35,4899,0.0,1.0
2013-03-22,2.31,2.4,2.3,2.3,500,2.31,2.4,2.3,2.3,500,0.0,1.0
2013-03-25,2.23,2.23,2.211,2.211,369,2.23,2.23,2.211,2.211,369,0.0,1.0
2013-03-26,2.23,2.23,2.23,2.23,0,2.23,2.23,2.23,2.23,0,0.0,1.0
2013-03-27,2.42,2.47,2.13,2.2135,4552,2.42,2.47,2.13,2.2135,4552,0.0,1.0
2013-03-28,2.48,2.5,2.42,2.5,320,2.48,2.5,2.42,2.5,320,0.0,1.0
2013-04-01,2.48,2.6,2.48,2.5,2705,2.48,2.6,2.48,2.5,2705,0.0,1.0
2013-04-02,2.39,2.411,2.31,2.41,700,2.39,2.411,2.31,2.41,700,0.0,1.0
2013-04-03,2.16,2.3,2.16,2.3,4495,2.16,2.3,2.16,2.3,4495,0.0,1.0
2013-04-04,2.11,2.16,2.1,2.16,900,2.11,2.16,2.1,2.16,900,0.0,1.0
2013-04-05,2.15,2.15,2.08,2.08,1100,2.15,2.15,2.08,2.08,1100,0.0,1.0
2013-04-08,2.15,2.15,2.15,2.15,100,2.15,2.15,2.15,2.15,100,0.0,1.0
2013-04-09,2.2,2.2,2.15,2.16,4700,2.2,2.2,2.15,2.16,4700,0.0,1.0
2013-04-10,2.23,2.23,2.23,2.23,800,2.23,2.23,2.23,2.23,800,0.0,1.0
2013-04-11,2.22,2.23,2.22,2.23,800,2.22,2.23,2.22,2.23,800,0.0,1.0
2013-04-12,2.19,2.1901,2.18,2.19,700,2.19,2.1901,2.18,2.19,700,0.0,1.0
2013-04-15,2.07,2.1,2.0414,2.1,740,2.07,2.1,2.0414,2.1,740,0.0,1.0
2013-04-16,2.13,2.13,2.13,2.13,100,2.13,2.13,2.13,2.13,100,0.0,1.0
2013-04-17,2.0,2.06,2.0,2.06,1200,2.0,2.06,2.0,2.06,1200,0.0,1.0
2013-04-18,2.04,2.04,2.04,2.04,100,2.04,2.04,2.04,2.04,100,0.0,1.0
2013-04-19,2.04,2.04,2.04,2.04,0,2.04,2.04,2.04,2.04,0,0.0,1.0
2013-04-22,2.04,2.04,2.04,2.04,0,2.04,2.04,2.04,2.04,0,0.0,1.0
2013-04-23,2.07,2.07,1.96,2.03,1724,2.07,2.07,1.96,2.03,1724,0.0,1.0
2013-04-24,2.07,2.07,2.07,2.07,0,2.07,2.07,2.07,2.07,0,0.0,1.0
2013-04-25,2.07,2.07,2.07,2.07,0,2.07,2.07,2.07,2.07,0,0.0,1.0
2013-04-26,2.07,2.07,2.07,2.07,0,2.07,2.07,2.07,2.07,0,0.0,1.0
2013-04-29,1.92,2.1,1.92,2.1,1400,1.92,2.1,1.92,2.1,1400,0.0,1.0
2013-04-30,2.09,2.09,1.98,1.98,1508,2.09,2.09,1.98,1.98,1508,0.0,1.0
2013-05-01,2.02,2.23,1.96,2.23,2661,2.02,2.23,1.96,2.23,2661,0.0,1.0
2013-05-02,2.02,2.02,2.02,2.02,0,2.02,2.02,2.02,2.02,0,0.0,1.0
2013-05-03,2.02,2.082,2.02,2.08,700,2.02,2.082,2.02,2.08,700,0.0,1.0
2013-05-06,2.11,2.13,1.95,1.95,6100,2.11,2.13,1.95,1.95,6100,0.0,1.0
2013-05-07,2.31,2.33,2.12,2.12,7600,2.31,2.33,2.12,2.12,7600,0.0,1.0
2013-05-08,2.25,2.8,2.25,2.3798,24209,2.25,2.8,2.25,2.3798,24209,0.0,1.0
2013-05-09,2.09,2.15,2.09,2.15,3500,2.09,2.15,2.09,2.15,3500,0.0,1.0
2013-05-10,2.09,2.09,2.09,2.09,0,2.09,2.09,2.09,2.09,0,0.0,1.0
2013-05-13,2.16,2.16,2.09,2.09,977,2.16,2.16,2.09,2.09,977,0.0,1.0
2013-05-14,2.32,2.32,2.22,2.22,725,2.32,2.32,2.22,2.22,725,0.0,1.0
2013-05-15,2.45,2.48,2.1319,2.32,21700,2.45,2.48,2.1319,2.32,21700,0.0,1.0
2013-05-16,2.44,2.45,2.44,2.45,20503,2.44,2.45,2.44,2.45,20503,0.0,1.0
2013-05-17,2.33,2.49,2.33,2.49,1400,2.33,2.49,2.33,2.49,1400,0.0,1.0
2013-05-20,2.11,2.3,2.11,2.3,5047,2.11,2.3,2.11,2.3,5047,0.0,1.0
2013-05-21,2.49,2.49,2.11,2.23,13355,2.49,2.49,2.11,2.23,13355,0.0,1.0
2013-05-22,2.24,2.46,2.24,2.43,1275,2.24,2.46,2.24,2.43,1275,0.0,1.0
2013-05-23,2.32,2.32,2.32,2.32,200,2.32,2.32,2.32,2.32,200,0.0,1.0
2013-05-24,2.12,2.31,2.07,2.31,5579,2.12,2.31,2.07,2.31,5579,0.0,1.0
2013-05-28,2.15,2.19,2.05,2.05,23291,2.15,2.19,2.05,2.05,23291,0.0,1.0
2013-05-29,2.13,2.13,2.05,2.05,2163,2.13,2.13,2.05,2.05,2163,0.0,1.0
2013-05-30,2.25,2.25,2.15,2.15,17528,2.25,2.25,2.15,2.15,17528,0.0,1.0
2013-05-31,2.49,2.49,2.2,2.29,18585,2.49,2.49,2.2,2.29,18585,0.0,1.0
2013-06-03,2.4,2.45,2.36,2.45,2800,2.4,2.45,2.36,2.45,2800,0.0,1.0
2013-06-04,2.36,2.45,2.35,2.45,3745,2.36,2.45,2.35,2.45,3745,0.0,1.0
2013-06-05,2.39,2.405,2.33,2.39,1472,2.39,2.405,2.33,2.39,1472,0.0,1.0
2013-06-06,2.37,2.41,2.34,2.41,705,2.37,2.41,2.34,2.41,705,0.0,1.0
2013-06-07,2.3305,2.36,2.33,2.33,600,2.3305,2.36,2.33,2.33,600,0.0,1.0
2013-06-10,2.3,2.35,2.27,2.35,8500,2.3,2.35,2.27,2.35,8500,0.0,1.0
2013-06-11,2.2257,2.29,2.22,2.29,846,2.2257,2.29,2.22,2.29,846,0.0,1.0
2013-06-12,2.11,2.27,2.08,2.27,1000,2.11,2.27,2.08,2.27,1000,0.0,1.0
2013-06-13,2.1,2.11,2.09,2.11,500,2.1,2.11,2.09,2.11,500,0.0,1.0
2013-06-14,2.11,2.1436,2.11,2.11,1916,2.11,2.1436,2.11,2.11,1916,0.0,1.0
2013-06-17,2.02,2.12,2.02,2.11,2300,2.02,2.12,2.02,2.11,2300,0.0,1.0
2013-06-18,2.05,2.05,2.02,2.03,625,2.05,2.05,2.02,2.03,625,0.0,1.0
2013-06-19,2.0,2.01,2.0,2.0,800,2.0,2.01,2.0,2.0,800,0.0,1.0
2013-06-20,1.96,2.0,1.96,2.0,200,1.96,2.0,1.96,2.0,200,0.0,1.0
2013-06-21,2.0,2.0385,1.97,1.97,1407,2.0,2.0385,1.97,1.97,1407,0.0,1.0
2013-06-24,1.99,2.0,1.99,2.0,3000,1.99,2.0,1.99,2.0,3000,0.0,1.0
2013-06-25,2.04,2.04,2.0,2.0,6150,2.04,2.04,2.0,2.0,6150,0.0,1.0
2013-06-26,2.03,2.0535,2.01,2.02,1136,2.03,2.0535,2.01,2.02,1136,0.0,1.0
2013-06-27,2.02,2.02,2.02,2.02,364,2.02,2.02,2.02,2.02,364,0.0,1.0
2013-06-28,2.03,2.08,2.03,2.08,3386,2.03,2.08,2.03,2.08,3386,0.0,1.0
2013-07-01,2.0,2.0,1.98,1.98,225,2.0,2.0,1.98,1.98,225,0.0,1.0
2013-07-02,2.03,2.03,2.03,2.03,500,2.03,2.03,2.03,2.03,500,0.0,1.0
2013-07-03,2.03,2.03,2.03,2.03,100,2.03,2.03,2.03,2.03,100,0.0,1.0
2013-07-05,2.03,2.03,2.03,2.03,100,2.03,2.03,2.03,2.03,100,0.0,1.0
2013-07-08,2.0301,2.0301,2.0301,2.0301,101,2.0301,2.0301,2.0301,2.0301,101,0.0,1.0
2013-07-09,2.03,2.03,2.03,2.03,100,2.03,2.03,2.03,2.03,100,0.0,1.0
2013-07-10,2.03,2.04,2.03,2.03,3300,2.03,2.04,2.03,2.03,3300,0.0,1.0
2013-07-11,1.99,2.06,1.99,2.06,860,1.99,2.06,1.99,2.06,860,0.0,1.0
2013-07-12,1.99,1.99,1.99,1.99,0,1.99,1.99,1.99,1.99,0,0.0,1.0
2013-07-15,1.99,1.99,1.99,1.99,0,1.99,1.99,1.99,1.99,0,0.0,1.0
2013-07-16,1.99,1.99,1.99,1.99,0,1.99,1.99,1.99,1.99,0,0.0,1.0
2013-07-17,1.93,2.03,1.93,2.03,1667,1.93,2.03,1.93,2.03,1667,0.0,1.0
2013-07-18,1.9,1.97,1.87,1.88,3343,1.9,1.97,1.87,1.88,3343,0.0,1.0
2013-07-19,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2013-07-22,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2013-07-23,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2013-07-24,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2013-07-25,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2013-07-26,1.95,2.05,1.95,1.95,2600,1.95,2.05,1.95,1.95,2600,0.0,1.0
2013-07-29,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2013-07-30,1.95,1.95,1.95,1.95,200,1.95,1.95,1.95,1.95,200,0.0,1.0
2013-07-31,1.95,2.0,1.95,2.0,300,1.95,2.0,1.95,2.0,300,0.0,1.0
2013-08-01,1.9,2.0,1.9,2.0,888,1.9,2.0,1.9,2.0,888,0.0,1.0
2013-08-02,2.1,2.15,2.1,2.15,200,2.1,2.15,2.1,2.15,200,0.0,1.0
2013-08-05,2.1,2.1,2.057,2.057,425,2.1,2.1,2.057,2.057,425,0.0,1.0
2013-08-06,2.06,2.09,2.06,2.09,200,2.06,2.09,2.06,2.09,200,0.0,1.0
2013-08-07,1.95,2.03,1.95,2.03,1450,1.95,2.03,1.95,2.03,1450,0.0,1.0
2013-08-08,1.94,1.95,1.85,1.89,3600,1.94,1.95,1.85,1.89,3600,0.0,1.0
2013-08-09,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
2013-08-12,2.0,2.0,2.0,2.0,6100,2.0,2.0,2.0,2.0,6100,0.0,1.0
2013-08-13,1.95,2.1,1.95,2.1,9858,1.95,2.1,1.95,2.1,9858,0.0,1.0
2013-08-14,1.99,2.28,1.85,1.9,98757,1.99,2.28,1.85,1.9,98757,0.0,1.0
2013-08-15,2.07,2.08,2.06,2.06,3500,2.07,2.08,2.06,2.06,3500,0.0,1.0
2013-08-16,2.1,2.12,2.0999,2.12,500,2.1,2.12,2.0999,2.12,500,0.0,1.0
2013-08-19,2.12,2.15,2.12,2.15,570,2.12,2.15,2.12,2.15,570,0.0,1.0
2013-08-20,2.195,2.2,2.08,2.11,10900,2.195,2.2,2.08,2.11,10900,0.0,1.0
2013-08-21,2.195,2.195,2.195,2.195,0,2.195,2.195,2.195,2.195,0,0.0,1.0
2013-08-22,2.16,2.16,2.15,2.15,400,2.16,2.16,2.15,2.15,400,0.0,1.0
2013-08-23,2.0135,2.19,2.0135,2.16,3743,2.0135,2.19,2.0135,2.16,3743,0.0,1.0
2013-08-26,2.3201,2.49,2.05,2.05,17793,2.3201,2.49,2.05,2.05,17793,0.0,1.0
2013-08-27,2.21,2.36,2.21,2.36,2811,2.21,2.36,2.21,2.36,2811,0.0,1.0
2013-08-28,2.21,2.26,2.21,2.26,821,2.21,2.26,2.21,2.26,821,0.0,1.0
2013-08-29,2.21,2.21,2.21,2.21,0,2.21,2.21,2.21,2.21,0,0.0,1.0
2013-08-30,2.21,2.22,2.21,2.22,700,2.21,2.22,2.21,2.22,700,0.0,1.0
2013-09-03,2.36,2.4499,2.25,2.29,11114,2.36,2.4499,2.25,2.29,11114,0.0,1.0
2013-09-04,2.29,2.3,2.28,2.3,1000,2.29,2.3,2.28,2.3,1000,0.0,1.0
2013-09-05,2.49,2.49,2.21,2.28,52880,2.49,2.49,2.21,2.28,52880,0.0,1.0
2013-09-06,2.45,2.53,2.34,2.42,36026,2.45,2.53,2.34,2.42,36026,0.0,1.0
2013-09-09,2.7,2.702,2.499,2.5,15308,2.7,2.702,2.499,2.5,15308,0.0,1.0
2013-09-10,2.84,2.9999,2.701,2.7499,21552,2.84,2.9999,2.701,2.7499,21552,0.0,1.0
2013-09-11,2.85,2.91,2.7,2.91,52804,2.85,2.91,2.7,2.91,52804,0.0,1.0
2013-09-12,2.65,2.8,2.65,2.8,54357,2.65,2.8,2.65,2.8,54357,0.0,1.0
2013-09-13,2.7,2.7,2.56,2.65,8837,2.7,2.7,2.56,2.65,8837,0.0,1.0
2013-09-16,2.89,2.95,2.658,2.95,35029,2.89,2.95,2.658,2.95,35029,0.0,1.0
2013-09-17,2.94,2.96,2.89,2.9,27136,2.94,2.96,2.89,2.9,27136,0.0,1.0
2013-09-18,3.12,3.23,2.9,3.0,53466,3.12,3.23,2.9,3.0,53466,0.0,1.0
2013-09-19,3.29,3.35,3.15,3.35,26798,3.29,3.35,3.15,3.35,26798,0.0,1.0
2013-09-20,3.399,3.4199,3.27,3.35,27452,3.399,3.4199,3.27,3.35,27452,0.0,1.0
2013-09-23,4.3,4.4,3.3,3.4,109725,4.3,4.4,3.3,3.4,109725,0.0,1.0
2013-09-24,4.2,4.59,3.96,4.3,160916,4.2,4.59,3.96,4.3,160916,0.0,1.0
2013-09-25,3.94,4.1,3.78,4.0,63760,3.94,4.1,3.78,4.0,63760,0.0,1.0
2013-09-26,3.79,3.86,3.53,3.86,54693,3.79,3.86,3.53,3.86,54693,0.0,1.0
2013-09-27,3.88,3.89,3.62,3.7349,37368,3.88,3.89,3.62,3.7349,37368,0.0,1.0
2013-09-30,4.4,4.46,3.73,3.88,106188,4.4,4.46,3.73,3.88,106188,0.0,1.0
2013-10-01,4.39,4.85,4.31,4.5,182385,4.39,4.85,4.31,4.5,182385,0.0,1.0
2013-10-02,4.35,4.5,4.2717,4.47,33004,4.35,4.5,4.2717,4.47,33004,0.0,1.0
2013-10-03,4.21,4.459,4.101,4.409,35483,4.21,4.459,4.101,4.409,35483,0.0,1.0
2013-10-04,4.35,4.35,4.2,4.26,14783,4.35,4.35,4.2,4.26,14783,0.0,1.0
2013-10-07,4.36,4.659,4.35,4.55,58258,4.36,4.659,4.35,4.55,58258,0.0,1.0
2013-10-08,4.595,4.78,4.37,4.37,121006,4.595,4.78,4.37,4.37,121006,0.0,1.0
2013-10-09,4.81,5.22,4.58,4.58,187648,4.81,5.22,4.58,4.58,187648,0.0,1.0
2013-10-10,5.32,5.43,4.85,4.87,171228,5.32,5.43,4.85,4.87,171228,0.0,1.0
2013-10-11,5.75,5.8,5.4,5.4,137571,5.75,5.8,5.4,5.4,137571,0.0,1.0
2013-10-14,6.54,7.0,5.75,5.78,190064,6.54,7.0,5.75,5.78,190064,0.0,1.0
2013-10-15,6.37,7.03,5.59,6.65,336914,6.37,7.03,5.59,6.65,336914,0.0,1.0
2013-10-16,5.95,6.5,5.31,6.28,218116,5.95,6.5,5.31,6.28,218116,0.0,1.0
2013-10-17,6.31,6.32,5.76,6.0,89513,6.31,6.32,5.76,6.0,89513,0.0,1.0
2013-10-18,6.52,6.6,6.26,6.5,134385,6.52,6.6,6.26,6.5,134385,0.0,1.0
2013-10-21,6.73,7.0,6.65,6.65,433778,6.73,7.0,6.65,6.65,433778,0.0,1.0
2013-10-22,6.54,6.94,6.33,6.78,126340,6.54,6.94,6.33,6.78,126340,0.0,1.0
2013-10-23,5.38,6.47,5.34,6.47,137183,5.38,6.47,5.34,6.47,137183,0.0,1.0
2013-10-24,6.08,6.24,5.44,5.44,178839,6.08,6.24,5.44,5.44,178839,0.0,1.0
2013-10-25,6.1,6.3,5.65,6.18,123886,6.1,6.3,5.65,6.18,123886,0.0,1.0
2013-10-28,5.55,6.43,5.46,6.25,137444,5.55,6.43,5.46,6.25,137444,0.0,1.0
2013-10-29,4.8,5.8401,4.676,5.56,255136,4.8,5.8401,4.676,5.56,255136,0.0,1.0
2013-10-30,4.99,5.265,4.7,4.7,98700,4.99,5.265,4.7,4.7,98700,0.0,1.0
2013-10-31,4.99,5.16,4.7247,5.11,82661,4.99,5.16,4.7247,5.11,82661,0.0,1.0
2013-11-01,4.94,5.0876,4.9,4.91,54910,4.94,5.0876,4.9,4.91,54910,0.0,1.0
2013-11-04,5.24,5.24,4.93,5.06,78757,5.24,5.24,4.93,5.06,78757,0.0,1.0
2013-11-05,5.7,5.75,5.2,5.34,111015,5.7,5.75,5.2,5.34,111015,0.0,1.0
2013-11-06,5.53,5.88,5.2848,5.87,36894,5.53,5.88,5.2848,5.87,36894,0.0,1.0
2013-11-07,5.49,5.75,5.37,5.58,29541,5.49,5.75,5.37,5.58,29541,0.0,1.0
2013-11-08,5.64,5.72,5.35,5.44,43676,5.64,5.72,5.35,5.44,43676,0.0,1.0
2013-11-11,5.64,5.64,5.3,5.53,57839,5.64,5.64,5.3,5.53,57839,0.0,1.0
2013-11-12,5.57,5.93,5.46,5.6,86906,5.57,5.93,5.46,5.6,86906,0.0,1.0
2013-11-13,5.53,5.55,5.271,5.52,36909,5.53,5.55,5.271,5.52,36909,0.0,1.0
2013-11-14,5.75,5.751,5.56,5.58,51431,5.75,5.751,5.56,5.58,51431,0.0,1.0
2013-11-15,6.11,6.2,5.8,5.91,77932,6.11,6.2,5.8,5.91,77932,0.0,1.0
2013-11-18,5.88,6.19,5.7235,6.19,75020,5.88,6.19,5.7235,6.19,75020,0.0,1.0
2013-11-19,5.44,5.8,5.33,5.8,67726,5.44,5.8,5.33,5.8,67726,0.0,1.0
2013-11-20,5.88,6.0,5.55,5.55,56568,5.88,6.0,5.55,5.55,56568,0.0,1.0
2013-11-21,6.38,6.41,5.9266,6.0,109800,6.38,6.41,5.9266,6.0,109800,0.0,1.0
2013-11-22,6.87,7.1,6.52,6.56,228181,6.87,7.1,6.52,6.56,228181,0.0,1.0
2013-11-25,7.99,8.68,7.18,7.25,298817,7.99,8.68,7.18,7.25,298817,0.0,1.0
2013-11-26,8.74,9.6,7.4,7.95,575387,8.74,9.6,7.4,7.95,575387,0.0,1.0
2013-11-27,8.64,9.11,8.0201,8.6,337771,8.64,9.11,8.0201,8.6,337771,0.0,1.0
2013-11-29,8.79,8.98,8.69,8.98,125594,8.79,8.98,8.69,8.98,125594,0.0,1.0
2013-12-02,7.34,8.9,7.21,8.67,383987,7.34,8.9,7.21,8.67,383987,0.0,1.0
2013-12-03,6.96,7.47,6.7501,7.19,303732,6.96,7.47,6.7501,7.19,303732,0.0,1.0
2013-12-04,6.99,7.25,6.83,6.89,87317,6.99,7.25,6.83,6.89,87317,0.0,1.0
2013-12-05,6.91,7.01,6.89,6.89,62445,6.91,7.01,6.89,6.89,62445,0.0,1.0
2013-12-06,7.3,7.54,6.61,6.84,122578,7.3,7.54,6.61,6.84,122578,0.0,1.0
2013-12-09,7.42,7.9,7.1027,7.3,240577,7.42,7.9,7.1027,7.3,240577,0.0,1.0
2013-12-10,6.97,7.38,6.845,7.37,195594,6.97,7.38,6.845,7.37,195594,0.0,1.0
2013-12-11,7.0,7.17,6.77,6.83,177325,7.0,7.17,6.77,6.83,177325,0.0,1.0
2013-12-12,7.31,7.35,6.85,6.95,33062,7.31,7.35,6.85,6.95,33062,0.0,1.0
2013-12-13,7.37,7.65,7.2,7.65,44858,7.37,7.65,7.2,7.65,44858,0.0,1.0
2013-12-16,7.09,7.27,6.91,7.2,105353,7.09,7.27,6.91,7.2,105353,0.0,1.0
2013-12-17,6.97,7.0299,6.56,6.93,135710,6.97,7.0299,6.56,6.93,135710,0.0,1.0
2013-12-18,6.7,7.05,6.56,6.83,80262,6.7,7.05,6.56,6.83,80262,0.0,1.0
2013-12-19,5.7,6.9,5.4201,6.61,321368,5.7,6.9,5.4201,6.61,321368,0.0,1.0
2013-12-20,5.94,6.42,5.59,5.7,136642,5.94,6.42,5.59,5.7,136642,0.0,1.0
2013-12-23,5.81,6.07,5.63,5.78,75089,5.81,6.07,5.63,5.78,75089,0.0,1.0
2013-12-24,5.95,6.05,5.77,5.85,10073,5.95,6.05,5.77,5.85,10073,0.0,1.0
2013-12-26,5.86,6.1,5.8,6.1,62419,5.86,6.1,5.8,6.1,62419,0.0,1.0
2013-12-27,5.11,6.1,5.05,5.98,152814,5.11,6.1,5.05,5.98,152814,0.0,1.0
2013-12-30,5.08,5.1899,5.01,5.06,77116,5.08,5.1899,5.01,5.06,77116,0.0,1.0
2013-12-31,5.06,5.1199,5.05,5.06,27372,5.06,5.1199,5.05,5.06,27372,0.0,1.0
2014-01-02,5.05,5.23,4.9,5.18,134206,5.05,5.23,4.9,5.18,134206,0.0,1.0
2014-01-03,5.8,5.98,5.09,5.15,147549,5.8,5.98,5.09,5.15,147549,0.0,1.0
2014-01-06,6.16,6.46,5.92,5.92,232956,6.16,6.46,5.92,5.92,232956,0.0,1.0
2014-01-07,5.48,6.23,5.36,6.13,166236,5.48,6.23,5.36,6.13,166236,0.0,1.0
2014-01-08,5.79,6.0,5.5,5.5,87011,5.79,6.0,5.5,5.5,87011,0.0,1.0
2014-01-09,5.72,5.979,5.511,5.76,50647,5.72,5.979,5.511,5.76,50647,0.0,1.0
2014-01-10,5.95,6.11,5.7,5.7,29626,5.95,6.11,5.7,5.7,29626,0.0,1.0
2014-01-13,5.9,6.02,5.75,5.81,37370,5.9,6.02,5.75,5.81,37370,0.0,1.0
2014-01-14,5.97,6.22,5.781,5.99,23221,5.97,6.22,5.781,5.99,23221,0.0,1.0
2014-01-15,6.04,6.12,5.77,5.86,72326,6.04,6.12,5.77,5.86,72326,0.0,1.0
2014-01-16,5.87,6.0,5.82,5.97,31440,5.87,6.0,5.82,5.97,31440,0.0,1.0
2014-01-17,5.54,5.89,5.4416,5.82,30753,5.54,5.89,5.4416,5.82,30753,0.0,1.0
2014-01-21,5.97,6.04,5.16,5.55,33755,5.97,6.04,5.16,5.55,33755,0.0,1.0
2014-01-22,5.63,6.02,5.48,6.01,28758,5.63,6.02,5.48,6.01,28758,0.0,1.0
2014-01-23,5.25,5.6,5.0,5.45,101042,5.25,5.6,5.0,5.45,101042,0.0,1.0
2014-01-24,5.1,5.25,4.86,5.25,79358,5.1,5.25,4.86,5.25,79358,0.0,1.0
2014-01-27,5.09,5.14,4.58,5.14,106033,5.09,5.14,4.58,5.14,106033,0.0,1.0
2014-01-28,5.22,5.31,4.91,5.09,43473,5.22,5.31,4.91,5.09,43473,0.0,1.0
2014-01-29,4.97,5.12,4.771,5.1,24936,4.97,5.12,4.771,5.1,24936,0.0,1.0
2014-01-30,5.1,5.2,4.961,4.961,33017,5.1,5.2,4.961,4.961,33017,0.0,1.0
2014-01-31,5.15,5.538,4.63,5.03,148145,5.15,5.538,4.63,5.03,148145,0.0,1.0
2014-02-03,5.05,5.3101,4.87,5.17,75906,5.05,5.3101,4.87,5.17,75906,0.0,1.0
2014-02-04,5.17,5.2,5.0,5.03,14620,5.17,5.2,5.0,5.03,14620,0.0,1.0
2014-02-05,5.17,5.2,5.15,5.15,26649,5.17,5.2,5.15,5.15,26649,0.0,1.0
2014-02-06,5.29,5.57,5.13,5.2,135415,5.29,5.57,5.13,5.2,135415,0.0,1.0
2014-02-07,5.18,5.25,5.12,5.2219,61312,5.18,5.25,5.12,5.2219,61312,0.0,1.0
2014-02-10,4.93,5.15,4.86,5.15,44801,4.93,5.15,4.86,5.15,44801,0.0,1.0
2014-02-11,5.14,5.16,4.9838,5.0,56279,5.14,5.16,4.9838,5.0,56279,0.0,1.0
2014-02-12,5.2,5.4,5.16,5.24,52358,5.2,5.4,5.16,5.24,52358,0.0,1.0
2014-02-13,5.35,5.39,5.23,5.3,29010,5.35,5.39,5.23,5.3,29010,0.0,1.0
2014-02-14,5.85,6.55,5.4,5.4,264936,5.85,6.55,5.4,5.4,264936,0.0,1.0
2014-02-18,6.15,6.45,6.02,6.34,123261,6.15,6.45,6.02,6.34,123261,0.0,1.0
2014-02-19,5.77,6.15,5.73,6.0601,57844,5.77,6.15,5.73,6.0601,57844,0.0,1.0
2014-02-20,6.05,6.388,5.8,5.8,53136,6.05,6.388,5.8,5.8,53136,0.0,1.0
2014-02-21,6.11,6.45,6.1,6.15,84137,6.11,6.45,6.1,6.15,84137,0.0,1.0
2014-02-24,6.32,6.87,6.22,6.35,178414,6.32,6.87,6.22,6.35,178414,0.0,1.0
2014-02-25,6.2,6.38,6.1,6.33,26392,6.2,6.38,6.1,6.33,26392,0.0,1.0
2014-02-26,6.1,6.3,6.1,6.18,18980,6.1,6.3,6.1,6.18,18980,0.0,1.0
2014-02-27,6.3,6.306,6.1,6.1,14027,6.3,6.306,6.1,6.1,14027,0.0,1.0
2014-02-28,6.36,6.75,6.28,6.32,70196,6.36,6.75,6.28,6.32,70196,0.0,1.0
2014-03-03,6.2,6.34,6.144,6.25,18601,6.2,6.34,6.144,6.25,18601,0.0,1.0
2014-03-04,6.28,6.325,6.1801,6.29,9365,6.28,6.325,6.1801,6.29,9365,0.0,1.0
2014-03-05,6.37,6.441,6.24,6.25,19091,6.37,6.441,6.24,6.25,19091,0.0,1.0
2014-03-06,6.48,6.65,6.27,6.36,35722,6.48,6.65,6.27,6.36,35722,0.0,1.0
2014-03-07,6.62,6.68,6.4,6.5,20691,6.62,6.68,6.4,6.5,20691,0.0,1.0
2014-03-10,6.25,6.6,6.1,6.6,59599,6.25,6.6,6.1,6.6,59599,0.0,1.0
2014-03-11,6.18,6.24,6.1,6.222,23014,6.18,6.24,6.1,6.222,23014,0.0,1.0
2014-03-12,6.23,6.34,6.1,6.12,24851,6.23,6.34,6.1,6.12,24851,0.0,1.0
2014-03-13,6.5,6.5,6.2,6.29,56464,6.5,6.5,6.2,6.29,56464,0.0,1.0
2014-03-14,6.57,6.6,6.2915,6.35,37348,6.57,6.6,6.2915,6.35,37348,0.0,1.0
2014-03-17,6.64,6.67,6.4,6.56,33632,6.64,6.67,6.4,6.56,33632,0.0,1.0
2014-03-18,6.6,6.73,6.43,6.73,36488,6.6,6.73,6.43,6.73,36488,0.0,1.0
2014-03-19,6.37,6.66,6.2,6.66,15244,6.37,6.66,6.2,6.66,15244,0.0,1.0
2014-03-20,6.14,6.52,6.14,6.25,40951,6.14,6.52,6.14,6.25,40951,0.0,1.0
2014-03-21,6.34,6.39,6.14,6.14,12018,6.34,6.39,6.14,6.14,12018,0.0,1.0
2014-03-24,6.49,6.57,6.4,6.44,17747,6.49,6.57,6.4,6.44,17747,0.0,1.0
2014-03-25,6.54,6.66,6.5,6.58,25296,6.54,6.66,6.5,6.58,25296,0.0,1.0
2014-03-26,6.55,6.57,6.33,6.56,35018,6.55,6.57,6.33,6.56,35018,0.0,1.0
2014-03-27,7.23,7.27,6.47,6.47,136717,7.23,7.27,6.47,6.47,136717,0.0,1.0
2014-03-28,7.0,7.5,6.9,7.25,88558,7.0,7.5,6.9,7.25,88558,0.0,1.0
2014-03-31,7.4,7.97,6.9996,7.0,63781,7.4,7.97,6.9996,7.0,63781,0.0,1.0
2014-04-01,7.35,8.4,7.1,8.4,116298,7.35,8.4,7.1,8.4,116298,0.0,1.0
2014-04-02,7.66,7.99,7.45,7.5,73645,7.66,7.99,7.45,7.5,73645,0.0,1.0
2014-04-03,7.38,7.98,7.16,7.98,97939,7.38,7.98,7.16,7.98,97939,0.0,1.0
2014-04-04,7.39,7.49,7.18,7.18,89277,7.39,7.49,7.18,7.18,89277,0.0,1.0
2014-04-07,7.94,7.94,7.26,7.28,90007,7.94,7.94,7.26,7.28,90007,0.0,1.0
2014-04-08,8.1,8.15,7.45,7.81,160503,8.1,8.15,7.45,7.81,160503,0.0,1.0
2014-04-09,8.68,8.84,8.261,8.3,165001,8.68,8.84,8.261,8.3,165001,0.0,1.0
2014-04-10,8.33,9.0,8.3,8.82,95213,8.33,9.0,8.3,8.82,95213,0.0,1.0
2014-04-11,8.06,8.3,7.8001,8.19,63817,8.06,8.3,7.8001,8.19,63817,0.0,1.0
2014-04-14,8.35,8.6165,8.08,8.08,87441,8.35,8.6165,8.08,8.08,87441,0.0,1.0
2014-04-15,8.28,8.99,8.06,8.46,186299,8.28,8.99,8.06,8.46,186299,0.0,1.0
2014-04-16,8.24,8.75,8.2,8.74,142915,8.24,8.75,8.2,8.74,142915,0.0,1.0
2014-04-17,8.28,8.4,7.95,8.22,47858,8.28,8.4,7.95,8.22,47858,0.0,1.0
2014-04-21,8.28,8.6199,8.22,8.32,90062,8.28,8.6199,8.22,8.32,90062,0.0,1.0
2014-04-22,8.89,9.0,8.041,8.25,162056,8.89,9.0,8.041,8.25,162056,0.0,1.0
2014-04-23,9.67,9.67,8.96,8.99,197067,9.67,9.67,8.96,8.99,197067,0.0,1.0
2014-04-24,10.49,10.64,9.65,9.65,369460,10.49,10.64,9.65,9.65,369460,0.0,1.0
2014-04-25,9.5,10.78,8.87,10.48,422143,9.5,10.78,8.87,10.48,422143,0.0,1.0
2014-04-28,9.5,10.49,9.23,9.81,354438,9.5,10.49,9.23,9.81,354438,0.0,1.0
2014-04-29,9.34,9.85,9.011,9.5,108314,9.34,9.85,9.011,9.5,108314,0.0,1.0
2014-04-30,9.24,9.38,8.75,9.3,115349,9.24,9.38,8.75,9.3,115349,0.0,1.0
2014-05-01,9.13,9.4495,9.065,9.13,37923,9.13,9.4495,9.065,9.13,37923,0.0,1.0
2014-05-02,9.47,9.5,9.03,9.1,50795,9.47,9.5,9.03,9.1,50795,0.0,1.0
2014-05-05,9.99,10.0,9.23,9.45,160165,9.99,10.0,9.23,9.45,160165,0.0,1.0
2014-05-06,9.98,10.3,9.81,10.09,145695,9.98,10.3,9.81,10.09,145695,0.0,1.0
2014-05-07,10.35,10.4464,9.8101,10.0,139597,10.35,10.4464,9.8101,10.0,139597,0.0,1.0
2014-05-08,9.93,10.6,9.8554,10.32,127191,9.93,10.6,9.8554,10.32,127191,0.0,1.0
2014-05-09,9.79,10.17,9.45,9.78,120019,9.79,10.17,9.45,9.78,120019,0.0,1.0
2014-05-12,10.35,10.62,9.95,9.95,180360,10.35,10.62,9.95,9.95,180360,0.0,1.0
2014-05-13,10.21,11.14,10.21,10.48,447427,10.21,11.14,10.21,10.48,447427,0.0,1.0
2014-05-14,9.91,10.3,9.83,10.21,158457,9.91,10.3,9.83,10.21,158457,0.0,1.0
2014-05-15,9.09,9.815,9.001,9.8,406611,9.09,9.815,9.001,9.8,406611,0.0,1.0
2014-05-16,8.79,9.09,8.6,9.09,180973,8.79,9.09,8.6,9.09,180973,0.0,1.0
2014-05-19,8.83,9.05,8.6,8.89,114599,8.83,9.05,8.6,8.89,114599,0.0,1.0
2014-05-20,9.0,9.84,8.8,9.09,486689,9.0,9.84,8.8,9.09,486689,0.0,1.0
2014-05-21,9.21,9.57,9.121,9.22,183906,9.21,9.57,9.121,9.22,183906,0.0,1.0
2014-05-22,9.09,9.35,8.95,9.35,136598,9.09,9.35,8.95,9.35,136598,0.0,1.0
2014-05-23,9.36,9.55,9.01,9.2,73156,9.36,9.55,9.01,9.2,73156,0.0,1.0
2014-05-27,9.24,9.9,9.05,9.35,168579,9.24,9.9,9.05,9.35,168579,0.0,1.0
2014-05-28,9.32,9.6,9.2,9.48,67592,9.32,9.6,9.2,9.48,67592,0.0,1.0
2014-05-29,9.93,10.14,9.43,9.51,227338,9.93,10.14,9.43,9.51,227338,0.0,1.0
2014-05-30,9.79,10.16,9.65,10.0,138798,9.79,10.16,9.65,10.0,138798,0.0,1.0
2014-06-02,9.83,10.24,9.75,10.24,101625,9.83,10.24,9.75,10.24,101625,0.0,1.0
2014-06-03,10.35,10.47,9.5,9.83,126830,10.35,10.47,9.5,9.83,126830,0.0,1.0
2014-06-04,10.69,10.82,10.18,10.36,95301,10.69,10.82,10.18,10.36,95301,0.0,1.0
2014-06-05,10.93,11.33,10.72,11.0,313753,10.93,11.33,10.72,11.0,313753,0.0,1.0
2014-06-06,11.76,11.849,11.1,11.1,293668,11.76,11.849,11.1,11.1,293668,0.0,1.0
2014-06-09,12.7,12.91,12.05,12.05,412465,12.7,12.91,12.05,12.05,412465,0.0,1.0
2014-06-10,12.02,13.49,11.12,12.9,574553,12.02,13.49,11.12,12.9,574553,0.0,1.0
2014-06-11,12.08,12.25,11.66,11.74,142595,12.08,12.25,11.66,11.74,142595,0.0,1.0
2014-06-12,12.14,12.23,11.821,12.23,119170,12.14,12.23,11.821,12.23,119170,0.0,1.0
2014-06-13,11.94,12.33,11.86,12.25,92401,11.94,12.33,11.86,12.25,92401,0.0,1.0
2014-06-16,10.2,12.18,9.76,12.18,628502,10.2,12.18,9.76,12.18,628502,0.0,1.0
2014-06-17,10.31,10.37,8.91,10.0,800142,10.31,10.37,8.91,10.0,800142,0.0,1.0
2014-06-18,10.09,10.52,9.43,10.2,427209,10.09,10.52,9.43,10.2,427209,0.0,1.0
2014-06-19,9.7,10.0,9.28,9.81,242099,9.7,10.0,9.28,9.81,242099,0.0,1.0
2014-06-20,11.06,11.368,9.44,9.7,336941,11.06,11.368,9.44,9.7,336941,0.0,1.0
2014-06-23,11.58,11.789,10.76,10.91,336137,11.58,11.789,10.76,10.91,336137,0.0,1.0
2014-06-24,12.1,12.46,11.64,11.71,346635,12.1,12.46,11.64,11.71,346635,0.0,1.0
2014-06-25,12.2,12.27,11.54,12.09,168417,12.2,12.27,11.54,12.09,168417,0.0,1.0
2014-06-26,11.72,12.51,11.53,12.41,232232,11.72,12.51,11.53,12.41,232232,0.0,1.0
2014-06-27,11.95,12.15,11.58,11.75,122966,11.95,12.15,11.58,11.75,122966,0.0,1.0
2014-06-30,12.62,13.27,11.75,11.86,309129,12.62,13.27,11.75,11.86,309129,0.0,1.0
2014-07-01,13.53,14.03,12.5,12.5,290049,13.53,14.03,12.5,12.5,290049,0.0,1.0
2014-07-02,13.8,14.3799,13.61,13.94,187762,13.8,14.3799,13.61,13.94,187762,0.0,1.0
2014-07-03,13.93,14.25,13.64,14.11,114258,13.93,14.25,13.64,14.11,114258,0.0,1.0
2014-07-07,13.72,14.06,12.74,14.0,318055,13.72,14.06,12.74,14.0,318055,0.0,1.0
2014-07-08,13.9,14.05,13.4,13.96,149080,13.9,14.05,13.4,13.96,149080,0.0,1.0
2014-07-09,15.47,16.0,13.75,13.9,361267,15.47,16.0,13.75,13.9,361267,0.0,1.0
2014-07-10,15.6,15.98,14.31,15.19,244897,15.6,15.98,14.31,15.19,244897,0.0,1.0
2014-07-11,16.43,16.98,15.4,15.53,213230,16.43,16.98,15.4,15.53,213230,0.0,1.0
2014-07-14,16.47,17.5,15.6,16.67,516894,16.47,17.5,15.6,16.67,516894,0.0,1.0
2014-07-15,15.74,17.17,15.22,16.97,280206,15.74,17.17,15.22,16.97,280206,0.0,1.0
2014-07-16,14.6,16.15,14.25,15.74,349034,14.6,16.15,14.25,15.74,349034,0.0,1.0
2014-07-17,13.4,14.78,13.2101,14.28,303327,13.4,14.78,13.2101,14.28,303327,0.0,1.0
2014-07-18,14.94,15.2,13.25,13.35,466741,14.94,15.2,13.25,13.35,466741,0.0,1.0
2014-07-21,14.37,15.22,13.9,14.99,190674,14.37,15.22,13.9,14.99,190674,0.0,1.0
2014-07-22,14.31,14.875,13.55,14.45,278750,14.31,14.875,13.55,14.45,278750,0.0,1.0
2014-07-23,13.45,14.3,13.17,14.3,301643,13.45,14.3,13.17,14.3,301643,0.0,1.0
2014-07-24,14.23,14.66,13.46,13.46,309301,14.23,14.66,13.46,13.46,309301,0.0,1.0
2014-07-25,13.7,14.445,13.5,14.12,141761,13.7,14.445,13.5,14.12,141761,0.0,1.0
2014-07-28,12.86,14.13,12.8,13.86,219115,12.86,14.13,12.8,13.86,219115,0.0,1.0
2014-07-29,13.56,13.63,12.77,12.78,210872,13.56,13.63,12.77,12.78,210872,0.0,1.0
2014-07-30,16.06,16.26,14.63,14.63,626355,16.06,16.26,14.63,14.63,626355,0.0,1.0
2014-07-31,14.55,15.25,14.0,15.25,395490,14.55,15.25,14.0,15.25,395490,0.0,1.0
2014-08-01,14.93,15.15,13.8059,14.43,200815,14.93,15.15,13.8059,14.43,200815,0.0,1.0
2014-08-04,14.86,15.2,14.39,15.2,197171,14.86,15.2,14.39,15.2,197171,0.0,1.0
2014-08-05,13.88,15.08,13.74,14.71,200468,13.88,15.08,13.74,14.71,200468,0.0,1.0
2014-08-06,14.0,14.2,13.25,13.7,132288,14.0,14.2,13.25,13.7,132288,0.0,1.0
2014-08-07,14.22,14.6,13.98,14.07,79976,14.22,14.6,13.98,14.07,79976,0.0,1.0
2014-08-08,14.14,14.64,14.08,14.46,61113,14.14,14.64,14.08,14.46,61113,0.0,1.0
2014-08-11,13.61,14.849,13.57,14.59,117847,13.61,14.849,13.57,14.59,117847,0.0,1.0
2014-08-12,13.53,13.72,13.1201,13.58,93722,13.53,13.72,13.1201,13.58,93722,0.0,1.0
2014-08-13,13.1,13.55,13.0,13.55,114706,13.1,13.55,13.0,13.55,114706,0.0,1.0
2014-08-14,12.32,13.0343,12.01,13.0,209874,12.32,13.0343,12.01,13.0,209874,0.0,1.0
2014-08-15,12.3,12.67,12.05,12.24,104426,12.3,12.67,12.05,12.24,104426,0.0,1.0
2014-08-18,12.72,12.88,12.19,12.4,146169,12.72,12.88,12.19,12.4,146169,0.0,1.0
2014-08-19,12.45,12.9,12.3,12.82,54093,12.45,12.9,12.3,12.82,54093,0.0,1.0
2014-08-20,11.59,12.39,11.5,12.39,178113,11.59,12.39,11.5,12.39,178113,0.0,1.0
2014-08-21,11.35,11.69,11.25,11.5,138414,11.35,11.69,11.25,11.5,138414,0.0,1.0
2014-08-22,11.31,11.59,10.7801,11.27,175280,11.31,11.59,10.7801,11.27,175280,0.0,1.0
2014-08-25,11.71,12.02,11.04,11.25,143529,11.71,12.02,11.04,11.25,143529,0.0,1.0
2014-08-26,11.06,12.09,11.06,11.6,138901,11.06,12.09,11.06,11.6,138901,0.0,1.0
2014-08-27,10.59,10.97,10.0005,10.1,219159,10.59,10.97,10.0005,10.1,219159,0.0,1.0
2014-08-28,10.32,10.74,10.29,10.42,109395,10.32,10.74,10.29,10.42,109395,0.0,1.0
2014-08-29,10.32,10.69,10.11,10.28,225070,10.32,10.69,10.11,10.28,225070,0.0,1.0
2014-09-02,10.59,10.66,10.25,10.35,223246,10.59,10.66,10.25,10.35,223246,0.0,1.0
2014-09-03,11.77,11.96,10.56,10.61,261183,11.77,11.96,10.56,10.61,261183,0.0,1.0
2014-09-04,11.38,12.07,11.34,11.77,188258,11.38,12.07,11.34,11.77,188258,0.0,1.0
2014-09-05,11.61,11.64,10.99,11.24,200669,11.61,11.64,10.99,11.24,200669,0.0,1.0
2014-09-08,11.58,11.89,11.44,11.6,223496,11.58,11.89,11.44,11.6,223496,0.0,1.0
2014-09-09,11.31,11.6,11.14,11.6,111820,11.31,11.6,11.14,11.6,111820,0.0,1.0
2014-09-10,11.7,11.8,11.06,11.27,132082,11.7,11.8,11.06,11.27,132082,0.0,1.0
2014-09-11,11.87,11.94,11.28,11.63,118414,11.87,11.94,11.28,11.63,118414,0.0,1.0
2014-09-12,12.48,12.5,11.63,11.76,247267,12.48,12.5,11.63,11.76,247267,0.0,1.0
2014-09-15,11.8,12.5,11.64,12.29,120928,11.8,12.5,11.64,12.29,120928,0.0,1.0
2014-09-16,12.84,13.1,11.66,11.79,222190,12.84,13.1,11.66,11.79,222190,0.0,1.0
2014-09-17,12.36,13.2,12.19,13.0,102035,12.36,13.2,12.19,13.0,102035,0.0,1.0
2014-09-18,12.52,12.7,12.35,12.36,46693,12.52,12.7,12.35,12.36,46693,0.0,1.0
2014-09-19,12.21,12.75,12.14,12.68,39630,12.21,12.75,12.14,12.68,39630,0.0,1.0
2014-09-22,12.22,12.39,11.78,12.03,84895,12.22,12.39,11.78,12.03,84895,0.0,1.0
2014-09-23,11.93,12.33,11.84,12.23,74509,11.93,12.33,11.84,12.23,74509,0.0,1.0
2014-09-24,11.57,11.9,11.3,11.9,121856,11.57,11.9,11.3,11.9,121856,0.0,1.0
2014-09-25,11.1,11.56,11.03,11.56,85097,11.1,11.56,11.03,11.56,85097,0.0,1.0
2014-09-26,11.33,11.39,10.83,11.09,211030,11.33,11.39,10.83,11.09,211030,0.0,1.0
2014-09-29,10.84,11.23,10.72,10.93,49886,10.84,11.23,10.72,10.93,49886,0.0,1.0
2014-09-30,11.12,11.17,10.23,10.58,140397,11.12,11.17,10.23,10.58,140397,0.0,1.0
2014-10-01,10.72,11.2,10.65,11.04,52007,10.72,11.2,10.65,11.04,52007,0.0,1.0
2014-10-02,10.49,10.62,9.7,10.62,131167,10.49,10.62,9.7,10.62,131167,0.0,1.0
2014-10-03,10.44,10.61,10.084,10.61,84681,10.44,10.61,10.084,10.61,84681,0.0,1.0
2014-10-06,10.4,10.79,10.12,10.44,59386,10.4,10.79,10.12,10.44,59386,0.0,1.0
2014-10-07,10.37,10.6,10.21,10.39,57632,10.37,10.6,10.21,10.39,57632,0.0,1.0
2014-10-08,10.59,10.679,10.0,10.41,40536,10.59,10.679,10.0,10.41,40536,0.0,1.0
2014-10-09,10.22,10.8,10.03,10.6,31920,10.22,10.8,10.03,10.6,31920,0.0,1.0
2014-10-10,9.89,10.15,9.6,10.05,87391,9.89,10.15,9.6,10.05,87391,0.0,1.0
2014-10-13,9.75,9.98,9.49,9.95,40674,9.75,9.98,9.49,9.95,40674,0.0,1.0
2014-10-14,9.63,10.07,9.57,9.84,34337,9.63,10.07,9.57,9.84,34337,0.0,1.0
2014-10-15,9.32,9.5,9.05,9.5,55610,9.32,9.5,9.05,9.5,55610,0.0,1.0
2014-10-16,9.86,9.93,9.05,9.05,49181,9.86,9.93,9.05,9.05,49181,0.0,1.0
2014-10-17,11.04,11.3,10.0,10.31,136338,11.04,11.3,10.0,10.31,136338,0.0,1.0
2014-10-20,11.7,12.0,10.92,11.15,83971,11.7,12.0,10.92,11.15,83971,0.0,1.0
2014-10-21,11.63,12.2235,11.59,12.0,115939,11.63,12.2235,11.59,12.0,115939,0.0,1.0
2014-10-22,11.07,12.19,11.03,11.67,111107,11.07,12.19,11.03,11.67,111107,0.0,1.0
2014-10-23,11.26,11.84,11.11,11.11,69153,11.26,11.84,11.11,11.11,69153,0.0,1.0
2014-10-24,11.6,11.77,11.04,11.05,21765,11.6,11.77,11.04,11.05,21765,0.0,1.0
2014-10-27,11.28,11.42,11.05,11.39,34301,11.28,11.42,11.05,11.39,34301,0.0,1.0
2014-10-28,11.77,11.88,11.27,11.27,63444,11.77,11.88,11.27,11.27,63444,0.0,1.0
2014-10-29,11.27,11.82,11.27,11.68,130893,11.27,11.82,11.27,11.68,130893,0.0,1.0
2014-10-30,11.31,11.79,10.5,11.57,38554,11.31,11.79,10.5,11.57,38554,0.0,1.0
2014-10-31,12.31,12.35,11.48,11.61,89099,12.31,12.35,11.48,11.61,89099,0.0,1.0
2014-11-03,13.12,13.38,12.32,12.32,230848,13.12,13.38,12.32,12.32,230848,0.0,1.0
2014-11-04,12.61,13.02,12.19,12.87,109962,12.61,13.02,12.19,12.87,109962,0.0,1.0
2014-11-05,12.52,12.89,12.49,12.7,52959,12.52,12.89,12.49,12.7,52959,0.0,1.0
2014-11-06,12.79,12.85,12.15,12.51,85507,12.79,12.85,12.15,12.51,85507,0.0,1.0
2014-11-07,13.05,13.18,12.53,12.68,45041,13.05,13.18,12.53,12.68,45041,0.0,1.0
2014-11-10,12.51,13.0,12.45,12.9,63459,12.51,13.0,12.45,12.9,63459,0.0,1.0
2014-11-11,12.6,12.6896,11.846,12.32,42548,12.6,12.6896,11.846,12.32,42548,0.0,1.0
2014-11-12,12.42,12.79,12.293,12.78,64525,12.42,12.79,12.293,12.78,64525,0.0,1.0
2014-11-13,12.21,12.51,12.11,12.48,48359,12.21,12.51,12.11,12.48,48359,0.0,1.0
2014-11-14,12.3,12.42,11.98,12.08,35810,12.3,12.42,11.98,12.08,35810,0.0,1.0
2014-11-17,12.26,12.67,12.0,12.07,47716,12.26,12.67,12.0,12.07,47716,0.0,1.0
2014-11-18,12.96,13.09,12.23,12.23,115768,12.96,13.09,12.23,12.23,115768,0.0,1.0
2014-11-19,13.05,13.24,12.86,13.01,60214,13.05,13.24,12.86,13.01,60214,0.0,1.0
2014-11-20,12.88,13.49,12.82,13.4,62601,12.88,13.49,12.82,13.4,62601,0.0,1.0
2014-11-21,13.36,13.4,13.07,13.4,27258,13.36,13.4,13.07,13.4,27258,0.0,1.0
2014-11-24,13.49,13.77,13.29,13.36,38535,13.49,13.77,13.29,13.36,38535,0.0,1.0
2014-11-25,13.18,13.6,13.03,13.6,50418,13.18,13.6,13.03,13.6,50418,0.0,1.0
2014-11-26,13.38,13.48,13.09,13.45,45746,13.38,13.48,13.09,13.45,45746,0.0,1.0
2014-11-28,12.24,13.45,12.2,13.45,48828,12.24,13.45,12.2,13.45,48828,0.0,1.0
2014-12-01,12.05,12.3,11.76,12.3,66923,12.05,12.3,11.76,12.3,66923,0.0,1.0
2014-12-02,11.82,12.37,11.75,11.92,30275,11.82,12.37,11.75,11.92,30275,0.0,1.0
2014-12-03,11.76,11.938,11.56,11.93,25325,11.76,11.938,11.56,11.93,25325,0.0,1.0
2014-12-04,12.41,12.68,11.85,11.85,49654,12.41,12.68,11.85,11.85,49654,0.0,1.0
2014-12-05,12.74,12.74,12.32,12.44,27697,12.74,12.74,12.32,12.44,27697,0.0,1.0
2014-12-08,12.7,13.0199,12.5085,12.7,33393,12.7,13.0199,12.5085,12.7,33393,0.0,1.0
2014-12-09,12.47,12.51,12.05,12.44,33236,12.47,12.51,12.05,12.44,33236,0.0,1.0
2014-12-10,12.28,12.622,12.19,12.54,49510,12.28,12.622,12.19,12.54,49510,0.0,1.0
2014-12-11,12.21,12.406,12.2,12.3,23030,12.21,12.406,12.2,12.3,23030,0.0,1.0
2014-12-12,11.53,12.33,11.5,12.33,32408,11.53,12.33,11.5,12.33,32408,0.0,1.0
2014-12-15,10.73,11.61,10.59,11.61,41189,10.73,11.61,10.59,11.61,41189,0.0,1.0
2014-12-16,10.3,10.81,10.14,10.72,95578,10.3,10.81,10.14,10.72,95578,0.0,1.0
2014-12-17,10.66,10.97,10.25,10.25,32735,10.66,10.97,10.25,10.25,32735,0.0,1.0
2014-12-18,10.32,11.05,10.02,11.03,46219,10.32,11.05,10.02,11.03,46219,0.0,1.0
2014-12-19,10.02,10.3,9.95,10.01,42532,10.02,10.3,9.95,10.01,42532,0.0,1.0
2014-12-22,9.54,10.32,9.54,10.0,33050,9.54,10.32,9.54,10.0,33050,0.0,1.0
2014-12-23,9.54,9.94,9.31,9.5,53691,9.54,9.94,9.31,9.5,53691,0.0,1.0
2014-12-24,9.68,9.76,9.24,9.42,27171,9.68,9.76,9.24,9.42,27171,0.0,1.0
2014-12-26,10.2,10.38,9.6,9.72,18584,10.2,10.38,9.6,9.72,18584,0.0,1.0
2014-12-29,10.29,10.46,9.89,10.08,46687,10.29,10.46,9.89,10.08,46687,0.0,1.0
2014-12-30,9.7,10.82,9.67,10.28,77023,9.7,10.82,9.67,10.28,77023,0.0,1.0
2014-12-31,9.37,9.73,9.21,9.66,23335,9.37,9.73,9.21,9.66,23335,0.0,1.0
2015-01-02,9.15,9.567,9.05,9.47,23119,9.15,9.567,9.05,9.47,23119,0.0,1.0
2015-01-05,8.91,9.44,8.91,9.16,31292,8.91,9.44,8.91,9.16,31292,0.0,1.0
2015-01-06,8.9,9.1,8.66,9.03,17644,8.9,9.1,8.66,9.03,17644,0.0,1.0
2015-01-07,9.06,9.1499,8.8244,8.95,44021,9.06,9.1499,8.8244,8.95,44021,0.0,1.0
2015-01-08,9.27,9.5,9.1,9.1,26611,9.27,9.5,9.1,9.1,26611,0.0,1.0
2015-01-09,9.58,9.73,9.19,9.73,19215,9.58,9.73,9.19,9.73,19215,0.0,1.0
2015-01-12,9.54,9.73,9.421,9.52,14344,9.54,9.73,9.421,9.52,14344,0.0,1.0
2015-01-13,9.56,9.75,9.45,9.7,30535,9.56,9.75,9.45,9.7,30535,0.0,1.0
2015-01-14,10.21,10.72,9.45,9.56,32294,10.21,10.72,9.45,9.56,32294,0.0,1.0
2015-01-15,9.34,10.25,9.16,10.25,22284,9.34,10.25,9.16,10.25,22284,0.0,1.0
2015-01-16,9.51,9.54,9.215,9.215,15504,9.51,9.54,9.215,9.215,15504,0.0,1.0
2015-01-20,9.55,9.68,8.99,9.46,29001,9.55,9.68,8.99,9.46,29001,0.0,1.0
2015-01-21,9.54,9.75,9.24,9.47,28319,9.54,9.75,9.24,9.47,28319,0.0,1.0
2015-01-22,9.67,9.86,9.42,9.57,18150,9.67,9.86,9.42,9.57,18150,0.0,1.0
2015-01-23,9.46,9.74,9.36,9.61,12882,9.46,9.74,9.36,9.61,12882,0.0,1.0
2015-01-26,10.23,10.29,9.48,9.51,21598,10.23,10.29,9.48,9.51,21598,0.0,1.0
2015-01-27,10.21,11.0,9.87,9.99,55753,10.21,11.0,9.87,9.99,55753,0.0,1.0
2015-01-28,9.99,10.4499,9.86,10.32,45939,9.99,10.4499,9.86,10.32,45939,0.0,1.0
2015-01-29,10.14,10.41,9.6636,9.85,54240,10.14,10.41,9.6636,9.85,54240,0.0,1.0
2015-01-30,10.0,10.25,9.84,10.0,36413,10.0,10.25,9.84,10.0,36413,0.0,1.0
2015-02-02,9.86,10.45,9.83,9.91,22898,9.86,10.45,9.83,9.91,22898,0.0,1.0
2015-02-03,10.01,10.46,9.98,10.03,45855,10.01,10.46,9.98,10.03,45855,0.0,1.0
2015-02-04,10.02,10.21,9.91,9.91,39439,10.02,10.21,9.91,9.91,39439,0.0,1.0
2015-02-05,10.46,10.47,10.01,10.02,25373,10.46,10.47,10.01,10.02,25373,0.0,1.0
2015-02-06,10.3,10.39,10.03,10.22,11142,10.3,10.39,10.03,10.22,11142,0.0,1.0
2015-02-09,10.03,10.35,9.98,10.12,48234,10.03,10.35,9.98,10.12,48234,0.0,1.0
2015-02-10,10.2,10.29,9.972,9.972,18418,10.2,10.29,9.972,9.972,18418,0.0,1.0
2015-02-11,10.22,10.36,10.15,10.16,9734,10.22,10.36,10.15,10.16,9734,0.0,1.0
2015-02-12,10.44,10.6,10.22,10.37,38476,10.44,10.6,10.22,10.37,38476,0.0,1.0
2015-02-13,10.76,10.77,10.31,10.54,41927,10.76,10.77,10.31,10.54,41927,0.0,1.0
2015-02-17,10.73,11.0,10.59,10.77,20051,10.73,11.0,10.59,10.77,20051,0.0,1.0
2015-02-18,10.64,10.78,10.52,10.75,16537,10.64,10.78,10.52,10.75,16537,0.0,1.0
2015-02-19,10.79,10.83,10.39,10.5976,17873,10.79,10.83,10.39,10.5976,17873,0.0,1.0
2015-02-20,11.34,11.45,10.715,10.91,42070,11.34,11.45,10.715,10.91,42070,0.0,1.0
2015-02-23,12.48,12.75,11.27,11.45,136753,12.48,12.75,11.27,11.45,136753,0.0,1.0
2015-02-24,13.3,13.4,12.52,12.61,188418,13.3,13.4,12.52,12.61,188418,0.0,1.0
2015-02-25,13.0,13.4,12.72,13.4,66896,13.0,13.4,12.72,13.4,66896,0.0,1.0
2015-02-26,13.28,13.55,11.64,13.087,85014,13.28,13.55,11.64,13.087,85014,0.0,1.0
2015-02-27,13.32,13.7,13.15,13.38,87780,13.32,13.7,13.15,13.38,87780,0.0,1.0
2015-03-02,14.31,14.31,13.58,13.62,98464,14.31,14.31,13.58,13.62,98464,0.0,1.0
2015-03-03,14.99,15.0,13.95,14.2,226180,14.99,15.0,13.95,14.2,226180,0.0,1.0
2015-03-04,14.57,15.1,14.28,15.1,94610,14.57,15.1,14.28,15.1,94610,0.0,1.0
2015-03-05,15.32,15.5,14.57,14.62,102148,15.32,15.5,14.57,14.62,102148,0.0,1.0
2015-03-06,15.37,16.0,15.25,15.36,122311,15.37,16.0,15.25,15.36,122311,0.0,1.0
2015-03-09,15.86,16.29,14.75,15.62,138831,15.86,16.29,14.75,15.62,138831,0.0,1.0
2015-03-10,15.02,15.9,14.5,15.75,164290,15.02,15.9,14.5,15.75,164290,0.0,1.0
2015-03-11,15.61,15.7361,14.81,15.03,131599,15.61,15.7361,14.81,15.03,131599,0.0,1.0
2015-03-12,14.85,15.87,14.84,15.82,137577,14.85,15.87,14.84,15.82,137577,0.0,1.0
2015-03-13,15.02,15.62,14.3201,14.95,127497,15.02,15.62,14.3201,14.95,127497,0.0,1.0
2015-03-16,16.09,16.25,15.1,15.1,185480,16.09,16.25,15.1,15.1,185480,0.0,1.0
2015-03-17,16.0,17.25,15.6151,15.98,258219,16.0,17.25,15.6151,15.98,258219,0.0,1.0
2015-03-18,16.58,16.79,15.6,16.04,93443,16.58,16.79,15.6,16.04,93443,0.0,1.0
2015-03-19,17.08,17.49,16.2,16.41,126010,17.08,17.49,16.2,16.41,126010,0.0,1.0
2015-03-20,18.33,18.6,17.07,17.07,171639,18.33,18.6,17.07,17.07,171639,0.0,1.0
2015-03-23,18.47,18.97,17.96,18.29,142575,18.47,18.97,17.96,18.29,142575,0.0,1.0
2015-03-24,18.34,18.57,17.8,18.57,102975,18.34,18.57,17.8,18.57,102975,0.0,1.0
2015-03-25,18.15,18.67,17.764,18.26,77388,18.15,18.67,17.764,18.26,77388,0.0,1.0
2015-03-26,17.65,18.16,17.29,17.97,236540,17.65,18.16,17.29,17.97,236540,0.0,1.0
2015-03-27,17.37,17.56,17.07,17.4,106814,17.37,17.56,17.07,17.4,106814,0.0,1.0
2015-03-30,17.65,18.1,17.48,17.57,89177,17.65,18.1,17.48,17.57,89177,0.0,1.0
2015-03-31,16.16,17.77,15.57,17.42,191391,16.16,17.77,15.57,17.42,191391,0.0,1.0
2015-04-01,16.83,16.87,16.02,16.14,140605,16.83,16.87,16.02,16.14,140605,0.0,1.0
2015-04-02,16.97,17.21,16.66,16.66,80235,16.97,17.21,16.66,16.66,80235,0.0,1.0
2015-04-06,17.0,17.225,16.61,17.01,107995,17.0,17.225,16.61,17.01,107995,0.0,1.0
2015-04-07,16.38,17.17,16.29,17.17,47307,16.38,17.17,16.29,17.17,47307,0.0,1.0
2015-04-08,16.75,16.95,16.06,16.42,121315,16.75,16.95,16.06,16.42,121315,0.0,1.0
2015-04-09,16.92,17.01,16.56,16.71,87710,16.92,17.01,16.56,16.71,87710,0.0,1.0
2015-04-10,17.43,17.45,16.9,17.0,38414,17.43,17.45,16.9,17.0,38414,0.0,1.0
2015-04-13,16.68,17.69,16.63,17.41,90562,16.68,17.69,16.63,17.41,90562,0.0,1.0
2015-04-14,16.05,16.67,15.9,16.64,54351,16.05,16.67,15.9,16.64,54351,0.0,1.0
2015-04-15,15.93,16.4,15.06,16.02,193173,15.93,16.4,15.06,16.02,193173,0.0,1.0
2015-04-16,15.22,15.887,15.18,15.887,38299,15.22,15.887,15.18,15.887,38299,0.0,1.0
2015-04-17,15.29,15.37,14.96,15.0,17141,15.29,15.37,14.96,15.0,17141,0.0,1.0
2015-04-20,15.08,15.35,14.83,15.23,85450,15.08,15.35,14.83,15.23,85450,0.0,1.0
2015-04-21,14.5,15.02,14.341,15.02,30471,14.5,15.02,14.341,15.02,30471,0.0,1.0
2015-04-22,14.97,15.15,14.44,14.44,66981,14.97,15.15,14.44,14.44,66981,0.0,1.0
2015-04-23,15.53,15.9,14.84,14.85,75619,15.53,15.9,14.84,14.85,75619,0.0,1.0
2015-04-24,15.48,16.005,15.3,15.66,45808,15.48,16.005,15.3,15.66,45808,0.0,1.0
2015-04-27,14.57,16.05,14.5,15.63,164897,14.57,16.05,14.5,15.63,164897,0.0,1.0
2015-04-28,14.5,14.98,14.0928,14.41,98506,14.5,14.98,14.0928,14.41,98506,0.0,1.0
2015-04-29,14.49,14.55,14.091,14.46,49798,14.49,14.55,14.091,14.46,49798,0.0,1.0
2015-04-30,14.24,14.53,14.15,14.36,65026,14.24,14.53,14.15,14.36,65026,0.0,1.0
2015-05-01,14.79,14.9,14.14,14.25,62803,14.79,14.9,14.14,14.25,62803,0.0,1.0
2015-05-04,14.75,14.99,14.5,14.87,44560,14.75,14.99,14.5,14.87,44560,0.0,1.0
2015-05-05,15.28,15.51,14.4,14.65,132417,15.28,15.51,14.4,14.65,132417,0.0,1.0
2015-05-06,15.26,15.98,15.045,15.49,97990,15.26,15.98,15.045,15.49,97990,0.0,1.0
2015-05-07,14.81,15.29,14.748,15.06,57631,14.81,15.29,14.748,15.06,57631,0.0,1.0
2015-05-08,14.93,15.46,14.64,14.97,100948,14.93,15.46,14.64,14.97,100948,0.0,1.0
2015-05-11,15.13,15.28,14.77,14.77,42256,15.13,15.28,14.77,14.77,42256,0.0,1.0
2015-05-12,15.1,15.12,14.67,14.96,45794,15.1,15.12,14.67,14.96,45794,0.0,1.0
2015-05-13,14.81,15.199,14.7431,15.06,51113,14.81,15.199,14.7431,15.06,51113,0.0,1.0
2015-05-14,15.33,15.4,14.88,14.88,85300,15.33,15.4,14.88,14.88,85300,0.0,1.0
2015-05-15,15.81,16.27,15.13,15.32,103717,15.81,16.27,15.13,15.32,103717,0.0,1.0
2015-05-18,16.17,16.26,15.83,15.87,55154,16.17,16.26,15.83,15.87,55154,0.0,1.0
2015-05-19,15.75,16.36,15.32,16.18,145354,15.75,16.36,15.32,16.18,145354,0.0,1.0
2015-05-20,15.86,16.18,15.47,15.81,62511,15.86,16.18,15.47,15.81,62511,0.0,1.0
2015-05-21,15.21,15.875,14.79,15.84,102824,15.21,15.875,14.79,15.84,102824,0.0,1.0
2015-05-22,14.86,15.24,14.36,15.24,101016,14.86,15.24,14.36,15.24,101016,0.0,1.0
2015-05-26,14.55,15.025,14.3905,14.84,110508,14.55,15.025,14.3905,14.84,110508,0.0,1.0
2015-05-27,14.36,14.655,14.27,14.63,61364,14.36,14.655,14.27,14.63,61364,0.0,1.0
2015-05-28,14.43,14.48,14.07,14.36,52697,14.43,14.48,14.07,14.36,52697,0.0,1.0
2015-05-29,14.57,14.6895,14.3,14.63,110059,14.57,14.6895,14.3,14.63,110059,0.0,1.0
2015-06-01,14.39,14.72,14.17,14.54,30660,14.39,14.72,14.17,14.54,30660,0.0,1.0
2015-06-02,15.23,15.4,14.017,14.34,93800,15.23,15.4,14.017,14.34,93800,0.0,1.0
2015-06-03,15.0,15.18,14.41,15.15,86777,15.0,15.18,14.41,15.15,86777,0.0,1.0
2015-06-04,15.36,15.91,15.0,15.0,62572,15.36,15.91,15.0,15.0,62572,0.0,1.0
2015-06-05,15.03,15.37,14.75,15.3,89552,15.03,15.37,14.75,15.3,89552,0.0,1.0
2015-06-08,14.99,15.29,14.91,14.96,66894,14.99,15.29,14.91,14.96,66894,0.0,1.0
2015-06-09,15.29,15.4,14.82,15.02,65951,15.29,15.4,14.82,15.02,65951,0.0,1.0
2015-06-10,14.63,15.48,14.53,15.19,69819,14.63,15.48,14.53,15.19,69819,0.0,1.0
2015-06-11,14.66,15.29,14.56,14.69,46661,14.66,15.29,14.56,14.69,46661,0.0,1.0
2015-06-12,15.06,15.15,14.014,14.4316,164347,15.06,15.15,14.014,14.4316,164347,0.0,1.0
2015-06-15,14.7,15.259,14.38,15.11,103123,14.7,15.259,14.38,15.11,103123,0.0,1.0
2015-06-16,14.64,15.01,14.396,14.82,165118,14.64,15.01,14.396,14.82,165118,0.0,1.0
2015-06-17,13.57,14.61,13.5,14.61,84271,13.57,14.61,13.5,14.61,84271,0.0,1.0
2015-06-18,13.45,14.0,13.05,13.6155,127165,13.45,14.0,13.05,13.6155,127165,0.0,1.0
2015-06-19,13.3,13.886,12.97,13.34,41978,13.3,13.886,12.97,13.34,41978,0.0,1.0
2015-06-22,14.03,14.5,13.32,13.43,93830,14.03,14.5,13.32,13.43,93830,0.0,1.0
2015-06-23,13.7,14.15,13.5,14.15,64399,13.7,14.15,13.5,14.15,64399,0.0,1.0
2015-06-24,13.72,14.18,13.67,13.82,25002,13.72,14.18,13.67,13.82,25002,0.0,1.0
2015-06-25,13.3,13.64,13.1132,13.64,32963,13.3,13.64,13.1132,13.64,32963,0.0,1.0
2015-06-26,13.38,13.4,13.21,13.21,19796,13.38,13.4,13.21,13.21,19796,0.0,1.0
2015-06-29,13.0,13.674,12.83,13.2,133927,13.0,13.674,12.83,13.2,133927,0.0,1.0
2015-06-30,12.93,13.4,12.34,13.16,57553,12.93,13.4,12.34,13.16,57553,0.0,1.0
2015-07-01,13.29,13.38,12.75,12.96,22023,13.29,13.38,12.75,12.96,22023,0.0,1.0
2015-07-02,13.44,13.73,13.44,13.68,19286,13.44,13.73,13.44,13.68,19286,0.0,1.0
2015-07-06,13.18,13.59,13.08,13.49,25247,13.18,13.59,13.08,13.49,25247,0.0,1.0
2015-07-07,13.18,13.4,12.767,13.17,28376,13.18,13.4,12.767,13.17,28376,0.0,1.0
2015-07-08,12.85,13.22,12.81,13.0,14088,12.85,13.22,12.81,13.0,14088,0.0,1.0
2015-07-09,13.22,13.34,12.77,13.03,18409,13.22,13.34,12.77,13.03,18409,0.0,1.0
2015-07-10,13.28,13.6,12.915,13.35,35726,13.28,13.6,12.915,13.35,35726,0.0,1.0
2015-07-13,13.33,13.47,13.1,13.2,18054,13.33,13.47,13.1,13.2,18054,0.0,1.0
2015-07-14,13.9,13.96,13.17,13.47,59883,13.9,13.96,13.17,13.47,59883,0.0,1.0
2015-07-15,14.24,14.652,13.71,13.86,152770,14.24,14.652,13.71,13.86,152770,0.0,1.0
2015-07-16,15.03,15.45,14.44,14.44,91510,15.03,15.45,14.44,14.44,91510,0.0,1.0
2015-07-17,15.0,15.14,14.77,14.79,26112,15.0,15.14,14.77,14.79,26112,0.0,1.0
2015-07-20,14.0,14.68,13.75,14.68,42937,14.0,14.68,13.75,14.68,42937,0.0,1.0
2015-07-21,14.04,14.11,13.58,14.01,30661,14.04,14.11,13.58,14.01,30661,0.0,1.0
2015-07-22,13.75,14.6,13.35,14.07,74312,13.75,14.6,13.35,14.07,74312,0.0,1.0
2015-07-23,13.33,13.9,13.16,13.68,61417,13.33,13.9,13.16,13.68,61417,0.0,1.0
2015-07-24,12.78,13.44,12.54,13.27,50750,12.78,13.44,12.54,13.27,50750,0.0,1.0
2015-07-27,12.68,13.2,12.45,12.74,54807,12.68,13.2,12.45,12.74,54807,0.0,1.0
2015-07-28,12.89,13.2,12.33,12.55,30964,12.89,13.2,12.33,12.55,30964,0.0,1.0
2015-07-29,13.09,13.14,12.35,12.61,59089,13.09,13.14,12.35,12.61,59089,0.0,1.0
2015-07-30,12.91,13.3,12.462,13.3,99860,12.91,13.3,12.462,13.3,99860,0.0,1.0
2015-07-31,12.95,13.3,12.55,13.1,21353,12.95,13.3,12.55,13.1,21353,0.0,1.0
2015-08-03,12.4803,12.9,12.3,12.9,10464,12.4803,12.9,12.3,12.9,10464,0.0,1.0
2015-08-04,12.03,12.62,11.88,12.49,46017,12.03,12.62,11.88,12.49,46017,0.0,1.0
2015-08-05,11.88,12.3,11.8,12.0,79592,11.88,12.3,11.8,12.0,79592,0.0,1.0
2015-08-06,12.2,12.33,11.76,11.94,142415,12.2,12.33,11.76,11.94,142415,0.0,1.0
2015-08-07,12.87,12.985,12.02,12.37,75994,12.87,12.985,12.02,12.37,75994,0.0,1.0
2015-08-10,13.8,14.0,12.55,12.88,183304,13.8,14.0,12.55,12.88,183304,0.0,1.0
2015-08-11,13.39,13.59,12.95,13.41,45193,13.39,13.59,12.95,13.41,45193,0.0,1.0
2015-08-12,13.12,13.4,12.61,13.06,66584,13.12,13.4,12.61,13.06,66584,0.0,1.0
2015-08-13,13.59,13.59,12.72,13.01,52560,13.59,13.59,12.72,13.01,52560,0.0,1.0
2015-08-14,12.95,13.4799,12.95,13.42,6614,12.95,13.4799,12.95,13.42,6614,0.0,1.0
2015-08-17,12.9,13.42,12.36,13.18,17624,12.9,13.42,12.36,13.18,17624,0.0,1.0
2015-08-18,12.94,12.97,12.7,12.86,16524,12.94,12.97,12.7,12.86,16524,0.0,1.0
2015-08-19,12.74,12.8899,12.5,12.8899,22002,12.74,12.8899,12.5,12.8899,22002,0.0,1.0
2015-08-20,12.71,12.73,12.36,12.58,8410,12.71,12.73,12.36,12.58,8410,0.0,1.0
2015-08-21,12.5,12.72,12.02,12.72,46003,12.5,12.72,12.02,12.72,46003,0.0,1.0
2015-08-24,11.88,12.31,11.4,11.7,85528,11.88,12.31,11.4,11.7,85528,0.0,1.0
2015-08-25,11.91,12.78,11.5,12.78,245803,11.91,12.78,11.5,12.78,245803,0.0,1.0
2015-08-26,12.64,12.72,11.65,12.09,34843,12.64,12.72,11.65,12.09,34843,0.0,1.0
2015-08-27,13.03,13.7,12.57,12.59,65046,13.03,13.7,12.57,12.59,65046,0.0,1.0
2015-08-28,13.09,13.14,12.88,13.0,8248,13.09,13.14,12.88,13.0,8248,0.0,1.0
2015-08-31,13.11,13.27,12.605,12.92,18779,13.11,13.27,12.605,12.92,18779,0.0,1.0
2015-09-01,12.92,13.04,12.5,12.74,57316,12.92,13.04,12.5,12.74,57316,0.0,1.0
2015-09-02,12.79,13.18,12.7,13.1,15728,12.79,13.18,12.7,13.1,15728,0.0,1.0
2015-09-03,13.08,13.515,12.52,12.72,82913,13.08,13.515,12.52,12.72,82913,0.0,1.0
2015-09-04,13.09,13.29,12.55,13.0,117367,13.09,13.29,12.55,13.0,117367,0.0,1.0
2015-09-08,12.99,13.7,12.99,13.2,88690,12.99,13.7,12.99,13.2,88690,0.0,1.0
2015-09-09,13.45,13.74,13.14,13.15,113326,13.45,13.74,13.14,13.15,113326,0.0,1.0
2015-09-10,13.79,13.9,13.35,13.45,38498,13.79,13.9,13.35,13.45,38498,0.0,1.0
2015-09-11,13.61,13.9,13.52,13.78,17377,13.61,13.9,13.52,13.78,17377,0.0,1.0
2015-09-14,13.22,13.63,13.2,13.61,7485,13.22,13.63,13.2,13.61,7485,0.0,1.0
2015-09-15,13.49,13.79,13.35,13.45,14084,13.49,13.79,13.35,13.45,14084,0.0,1.0
2015-09-16,13.28,13.69,13.28,13.66,14383,13.28,13.69,13.28,13.66,14383,0.0,1.0
2015-09-17,13.57,13.795,13.41,13.41,7792,13.57,13.795,13.41,13.41,7792,0.0,1.0
2015-09-18,13.26,13.76,13.17,13.76,6405,13.26,13.76,13.17,13.76,6405,0.0,1.0
2015-09-21,13.12,13.39,12.724,13.24,106329,13.12,13.39,12.724,13.24,106329,0.0,1.0
2015-09-22,12.73,13.294,12.6,13.24,69128,12.73,13.294,12.6,13.24,69128,0.0,1.0
2015-09-23,13.35,13.56,12.71,12.71,51231,13.35,13.56,12.71,12.71,51231,0.0,1.0
2015-09-24,13.53,13.6597,12.6,13.1,39014,13.53,13.6597,12.6,13.1,39014,0.0,1.0
2015-09-25,13.88,14.14,13.67,13.74,33921,13.88,14.14,13.67,13.74,33921,0.0,1.0
2015-09-28,12.67,13.79,12.67,13.75,38518,12.67,13.79,12.67,13.75,38518,0.0,1.0
2015-09-29,12.8,13.13,12.54,12.89,29805,12.8,13.13,12.54,12.89,29805,0.0,1.0
2015-09-30,12.79,13.16,12.65,12.96,34157,12.79,13.16,12.65,12.96,34157,0.0,1.0
2015-10-01,12.59,13.064,11.96,12.9,87276,12.59,13.064,11.96,12.9,87276,0.0,1.0
2015-10-02,12.43,12.92,11.9501,12.58,52116,12.43,12.92,11.9501,12.58,52116,0.0,1.0
2015-10-05,12.74,12.83,12.39,12.718,21487,12.74,12.83,12.39,12.718,21487,0.0,1.0
2015-10-06,12.986,12.986,12.21,12.72,13505,12.986,12.986,12.21,12.72,13505,0.0,1.0
2015-10-07,13.0,13.0,12.37,12.38,41196,13.0,13.0,12.37,12.38,41196,0.0,1.0
2015-10-08,13.19,13.27,12.8,13.1,25557,13.19,13.27,12.8,13.1,25557,0.0,1.0
2015-10-09,13.18,13.44,12.82,13.1,20650,13.18,13.44,12.82,13.1,20650,0.0,1.0
2015-10-12,13.25,13.25,12.54,12.79,34190,13.25,13.25,12.54,12.79,34190,0.0,1.0
2015-10-13,12.49,13.19,12.42,13.06,15634,12.49,13.19,12.42,13.06,15634,0.0,1.0
2015-10-14,12.52,12.85,12.45,12.53,16436,12.52,12.85,12.45,12.53,16436,0.0,1.0
2015-10-15,12.65,12.81,12.46,12.46,6212,12.65,12.81,12.46,12.46,6212,0.0,1.0
2015-10-16,12.6,12.9297,12.52,12.68,41398,12.6,12.9297,12.52,12.68,41398,0.0,1.0
2015-10-19,12.13,12.63,11.97,12.5,96065,12.13,12.63,11.97,12.5,96065,0.0,1.0
2015-10-20,12.44,13.26,12.13,12.13,128531,12.44,13.26,12.13,12.13,128531,0.0,1.0
2015-10-21,12.67,12.78,12.096,12.5,93881,12.67,12.78,12.096,12.5,93881,0.0,1.0
2015-10-22,13.17,13.5,12.6,12.65,67865,13.17,13.5,12.6,12.65,67865,0.0,1.0
2015-10-23,14.8,14.83,13.2,13.33,142573,14.8,14.83,13.2,13.33,142573,0.0,1.0
2015-10-26,16.98,19.0,16.24,16.24,241446,16.98,19.0,16.24,16.24,241446,0.0,1.0
2015-10-27,17.0,17.7,14.84,17.12,170303,17.0,17.7,14.84,17.12,170303,0.0,1.0
2015-10-28,19.21,19.6,16.77,16.91,135107,19.21,19.6,16.77,16.91,135107,0.0,1.0
2015-10-29,18.69,20.5,18.25,19.5,257712,18.69,20.5,18.25,19.5,257712,0.0,1.0
2015-10-30,18.46,19.49,18.32,18.68,109241,18.46,19.49,18.32,18.68,109241,0.0,1.0
2015-11-02,17.66,19.17,17.5103,18.6,143885,17.66,19.17,17.5103,18.6,143885,0.0,1.0
2015-11-03,17.41,17.98,16.67,17.65,148977,17.41,17.98,16.67,17.65,148977,0.0,1.0
2015-11-04,17.89,18.05,17.29,17.29,44540,17.89,18.05,17.29,17.29,44540,0.0,1.0
2015-11-05,17.84,18.0,17.44,17.9,48403,17.84,18.0,17.44,17.9,48403,0.0,1.0
2015-11-06,17.94,18.0,17.63,18.0,27470,17.94,18.0,17.63,18.0,27470,0.0,1.0
2015-11-09,18.18,18.3,17.98,17.99,51511,18.18,18.3,17.98,17.99,51511,0.0,1.0
2015-11-10,18.49,18.58,17.7,18.0699,77552,18.49,18.58,17.7,18.0699,77552,0.0,1.0
2015-11-11,18.82,19.0,18.41,18.46,71374,18.82,19.0,18.41,18.46,71374,0.0,1.0
2015-11-12,19.12,19.35,18.39,18.68,70316,19.12,19.35,18.39,18.68,70316,0.0,1.0
2015-11-13,19.38,19.48,19.04,19.2,54257,19.38,19.48,19.04,19.2,54257,0.0,1.0
2015-11-16,19.7,19.76,19.2541,19.5,93594,19.7,19.76,19.2541,19.5,93594,0.0,1.0
2015-11-17,19.16,19.96,18.7401,19.94,87430,19.16,19.96,18.7401,19.94,87430,0.0,1.0
2015-11-18,19.31,19.75,18.78,18.78,158942,19.31,19.75,18.78,18.78,158942,0.0,1.0
2015-11-19,19.25,19.63,18.61,19.63,86473,19.25,19.63,18.61,19.63,86473,0.0,1.0
2015-11-20,19.75,20.24,19.2,19.49,274157,19.75,20.24,19.2,19.49,274157,0.0,1.0
2015-11-23,17.78,20.5,16.02,20.07,308912,17.78,20.5,16.02,20.07,308912,0.0,1.0
2015-11-24,17.58,18.44,17.1401,17.85,105691,17.58,18.44,17.1401,17.85,105691,0.0,1.0
2015-11-25,17.55,18.38,17.46,17.68,87986,17.55,18.38,17.46,17.68,87986,0.0,1.0
2015-11-27,16.94,17.6,16.8,17.6,15831,16.94,17.6,16.8,17.6,15831,0.0,1.0
2015-11-30,16.79,17.77,16.6825,17.3,128364,16.79,17.77,16.6825,17.3,128364,0.0,1.0
2015-12-01,16.72,17.19,16.29,17.15,44544,16.72,17.19,16.29,17.15,44544,0.0,1.0
2015-12-02,16.0,16.89,15.79,16.85,32052,16.0,16.89,15.79,16.85,32052,0.0,1.0
2015-12-03,15.68,16.048,15.14,16.0,60399,15.68,16.048,15.14,16.0,60399,0.0,1.0
2015-12-04,15.61,15.99,15.11,15.68,23052,15.61,15.99,15.11,15.68,23052,0.0,1.0
2015-12-07,15.32,15.79,14.63,15.6,37561,15.32,15.79,14.63,15.6,37561,0.0,1.0
2015-12-08,16.49,16.65,14.739,15.25,57405,16.49,16.65,14.739,15.25,57405,0.0,1.0
2015-12-09,17.02,17.3,16.45,16.84,97537,17.02,17.3,16.45,16.84,97537,0.0,1.0
2015-12-10,16.9,17.2477,16.68,17.05,39147,16.9,17.2477,16.68,17.05,39147,0.0,1.0
2015-12-11,16.15,17.075,16.09,16.58,31358,16.15,17.075,16.09,16.58,31358,0.0,1.0
2015-12-14,16.57,16.95,15.6,16.11,45436,16.57,16.95,15.6,16.11,45436,0.0,1.0
2015-12-15,17.03,17.22,16.55,16.989,39440,17.03,17.22,16.55,16.989,39440,0.0,1.0
2015-12-16,17.19,17.54,16.99,17.03,64023,17.19,17.54,16.99,17.03,64023,0.0,1.0
2015-12-17,17.42,17.73,17.21,17.39,110319,17.42,17.73,17.21,17.39,110319,0.0,1.0
2015-12-18,17.13,17.8,16.41,17.6,66821,17.13,17.8,16.41,17.6,66821,0.0,1.0
2015-12-21,17.12,17.45,16.36,17.45,45966,17.12,17.45,16.36,17.45,45966,0.0,1.0
2015-12-22,17.1,17.4,16.66,17.4,31935,17.1,17.4,16.66,17.4,31935,0.0,1.0
2015-12-23,17.29,17.43,16.98,17.1,34000,17.29,17.43,16.98,17.1,34000,0.0,1.0
2015-12-24,17.06,17.41,16.94,17.41,24240,17.06,17.41,16.94,17.41,24240,0.0,1.0
2015-12-28,17.12,17.4,16.68,17.12,18255,17.12,17.4,16.68,17.12,18255,0.0,1.0
2015-12-29,17.09,17.34,16.88,17.11,32024,17.09,17.34,16.88,17.11,32024,0.0,1.0
2015-12-30,17.49,17.79,17.02,17.15,44388,17.49,17.79,17.02,17.15,44388,0.0,1.0
2015-12-31,17.53,17.56,17.0,17.53,16855,17.53,17.56,17.0,17.53,16855,0.0,1.0
2016-01-04,16.99,17.69,16.85,17.32,37968,16.99,17.69,16.85,17.32,37968,0.0,1.0
2016-01-05,17.16,17.44,17.03,17.37,44071,17.16,17.44,17.03,17.37,44071,0.0,1.0
2016-01-06,17.34,17.37,16.42,16.85,12668,17.34,17.37,16.42,16.85,12668,0.0,1.0
2016-01-07,17.12,17.29,16.53,17.1,26178,17.12,17.29,16.53,17.1,26178,0.0,1.0
2016-01-08,16.75,17.44,16.57,17.14,46930,16.75,17.44,16.57,17.14,46930,0.0,1.0
2016-01-11,16.9,17.2465,16.55,16.63,32239,16.9,17.2465,16.55,16.63,32239,0.0,1.0
2016-01-12,16.85,17.13,16.7,16.92,12603,16.85,17.13,16.7,16.92,12603,0.0,1.0
2016-01-13,16.26,16.94,15.7267,16.94,17484,16.26,16.94,15.7267,16.94,17484,0.0,1.0
2016-01-14,16.43,16.58,15.67,15.89,65302,16.43,16.58,15.67,15.89,65302,0.0,1.0
2016-01-15,16.11,16.11,15.56,16.04,39048,16.11,16.11,15.56,16.04,39048,0.0,1.0
2016-01-19,16.01,16.2,15.84,15.94,43488,16.01,16.2,15.84,15.94,43488,0.0,1.0
2016-01-20,16.13,16.29,14.6,15.72,65150,16.13,16.29,14.6,15.72,65150,0.0,1.0
2016-01-21,16.35,16.35,15.13,15.71,42379,16.35,16.35,15.13,15.71,42379,0.0,1.0
2016-01-22,16.88,17.12,16.2,16.37,26189,16.88,17.12,16.2,16.37,26189,0.0,1.0
2016-01-25,16.72,16.97,16.26,16.78,19678,16.72,16.97,16.26,16.78,19678,0.0,1.0
2016-01-26,17.09,17.34,16.6,16.81,18737,17.09,17.34,16.6,16.81,18737,0.0,1.0
2016-01-27,17.81,18.06,17.4,17.4,124990,17.81,18.06,17.4,17.4,124990,0.0,1.0
2016-01-28,18.15,18.85,18.03,18.2,46340,18.15,18.85,18.03,18.2,46340,0.0,1.0
2016-01-29,18.74,18.74,18.11,18.34,143269,18.74,18.74,18.11,18.34,143269,0.0,1.0
2016-02-01,17.62,18.49,17.02,18.43,144907,17.62,18.49,17.02,18.43,144907,0.0,1.0
2016-02-02,17.06,17.58,16.85,17.36,82767,17.06,17.58,16.85,17.36,82767,0.0,1.0
2016-02-03,17.25,17.64,17.0,17.2,30868,17.25,17.64,17.0,17.2,30868,0.0,1.0
2016-02-04,16.99,17.79,16.66,17.22,49495,16.99,17.79,16.66,17.22,49495,0.0,1.0
2016-02-05,16.85,17.14,16.0,16.94,68451,16.85,17.14,16.0,16.94,68451,0.0,1.0
2016-02-08,17.9,18.1,15.71,16.66,384404,17.9,18.1,15.71,16.66,384404,0.0,1.0
2016-02-09,16.68,17.85,15.5,17.43,398184,16.68,17.85,15.5,17.43,398184,0.0,1.0
2016-02-10,16.36,16.79,16.05,16.63,21439,16.36,16.79,16.05,16.63,21439,0.0,1.0
2016-02-11,16.31,16.4,15.8,16.2,40384,16.31,16.4,15.8,16.2,40384,0.0,1.0
2016-02-12,16.32,17.24,16.07,16.76,17572,16.32,17.24,16.07,16.76,17572,0.0,1.0
2016-02-16,16.12,16.92,15.76,16.47,37792,16.12,16.92,15.76,16.47,37792,0.0,1.0
2016-02-17,16.38,16.55,15.85,16.08,99653,16.38,16.55,15.85,16.08,99653,0.0,1.0
2016-02-18,16.19,16.3,15.63,16.05,20261,16.19,16.3,15.63,16.05,20261,0.0,1.0
2016-02-19,16.17,16.26,15.72,15.74,12208,16.17,16.26,15.72,15.74,12208,0.0,1.0
2016-02-22,16.63,16.9,16.202,16.38,31956,16.63,16.9,16.202,16.38,31956,0.0,1.0
2016-02-23,15.89,16.4,15.89,16.4,10395,15.89,16.4,15.89,16.4,10395,0.0,1.0
2016-02-24,16.33,16.5,15.72,15.89,21089,16.33,16.5,15.72,15.89,21089,0.0,1.0
2016-02-25,16.82,17.0,16.38,16.43,25238,16.82,17.0,16.38,16.43,25238,0.0,1.0
2016-02-26,16.95,17.25,16.59,16.88,17126,16.95,17.25,16.59,16.88,17126,0.0,1.0
2016-02-29,16.88,17.3,16.7,16.93,61060,16.88,17.3,16.7,16.93,61060,0.0,1.0
2016-03-01,16.82,17.2749,16.3,17.2749,23757,16.82,17.2749,16.3,17.2749,23757,0.0,1.0
2016-03-02,16.48,16.94,15.79,16.65,38445,16.48,16.94,15.79,16.65,38445,0.0,1.0
2016-03-03,16.29,16.45,16.0,16.45,29351,16.29,16.45,16.0,16.45,29351,0.0,1.0
2016-03-04,16.01,16.79,15.804,16.71,24629,16.01,16.79,15.804,16.71,24629,0.0,1.0
2016-03-07,15.79,16.3,15.79,15.93,17604,15.79,16.3,15.79,15.93,17604,0.0,1.0
2016-03-08,15.5,16.06,15.43,15.63,20186,15.5,16.06,15.43,15.63,20186,0.0,1.0
2016-03-09,15.53,15.73,15.21,15.43,38389,15.53,15.73,15.21,15.43,38389,0.0,1.0
2016-03-10,15.87,16.27,15.16,15.69,77790,15.87,16.27,15.16,15.69,77790,0.0,1.0
2016-03-11,15.74,16.27,15.6831,15.99,32510,15.74,16.27,15.6831,15.99,32510,0.0,1.0
2016-03-14,15.25,16.14,15.24,15.88,45660,15.25,16.14,15.24,15.88,45660,0.0,1.0
2016-03-15,15.09,15.64,14.52,15.64,43215,15.09,15.64,14.52,15.64,43215,0.0,1.0
2016-03-16,15.36,15.6,14.97,15.38,42908,15.36,15.6,14.97,15.38,42908,0.0,1.0
2016-03-17,15.82,15.98,15.55,15.55,22694,15.82,15.98,15.55,15.55,22694,0.0,1.0
2016-03-18,15.85,15.93,15.7344,15.7344,18509,15.85,15.93,15.7344,15.7344,18509,0.0,1.0
2016-03-21,15.72,16.1,15.42,15.96,42635,15.72,16.1,15.42,15.96,42635,0.0,1.0
2016-03-22,15.3,15.99,15.24,15.68,31544,15.3,15.99,15.24,15.68,31544,0.0,1.0
2016-03-23,15.41,15.97,15.15,15.37,30385,15.41,15.97,15.15,15.37,30385,0.0,1.0
2016-03-24,15.64,15.96,15.105,15.36,35869,15.64,15.96,15.105,15.36,35869,0.0,1.0
2016-03-28,15.36,15.72,14.86,15.4,57615,15.36,15.72,14.86,15.4,57615,0.0,1.0
2016-03-29,15.5,15.7,15.06,15.35,31505,15.5,15.7,15.06,15.35,31505,0.0,1.0
2016-03-30,15.49,15.88,15.48,15.61,15826,15.49,15.88,15.48,15.61,15826,0.0,1.0
2016-03-31,16.7,16.73,15.27,15.27,49723,16.7,16.73,15.27,15.27,49723,0.0,1.0
2016-04-01,16.8,16.8,16.03,16.59,30949,16.8,16.8,16.03,16.59,30949,0.0,1.0
2016-04-04,16.5,17.22,16.41,16.8,29666,16.5,17.22,16.41,16.8,29666,0.0,1.0
2016-04-05,16.05,16.4,15.85,16.09,26371,16.05,16.4,15.85,16.09,26371,0.0,1.0
2016-04-06,15.51,16.41,15.1101,15.99,33071,15.51,16.41,15.1101,15.99,33071,0.0,1.0
2016-04-07,15.27,15.78,15.05,15.7,19174,15.27,15.78,15.05,15.7,19174,0.0,1.0
2016-04-08,15.21,15.7099,15.12,15.7099,12037,15.21,15.7099,15.12,15.7099,12037,0.0,1.0
2016-04-11,14.85,15.5499,14.685,15.45,67302,14.85,15.5499,14.685,15.45,67302,0.0,1.0
2016-04-12,14.91,15.0899,14.69,14.69,14961,14.91,15.0899,14.69,14.69,14961,0.0,1.0
2016-04-13,15.55,15.83,14.66,14.93,53293,15.55,15.83,14.66,14.93,53293,0.0,1.0
2016-04-14,15.8,16.24,15.65,15.7874,27167,15.8,16.24,15.65,15.7874,27167,0.0,1.0
2016-04-15,15.86,16.1,15.8,16.09,15775,15.86,16.1,15.8,16.09,15775,0.0,1.0
2016-04-18,15.62,15.93,15.51,15.93,18635,15.62,15.93,15.51,15.93,18635,0.0,1.0
2016-04-19,16.04,16.08,15.16,15.69,78790,16.04,16.08,15.16,15.69,78790,0.0,1.0
2016-04-20,16.5,16.5,15.84,16.24,32591,16.5,16.5,15.84,16.24,32591,0.0,1.0
2016-04-21,16.33,16.5,15.81,16.39,15485,16.33,16.5,15.81,16.39,15485,0.0,1.0
2016-04-22,15.94,16.5,15.88,16.46,12351,15.94,16.5,15.88,16.46,12351,0.0,1.0
2016-04-25,15.35,16.16,15.12,16.16,17234,15.35,16.16,15.12,16.16,17234,0.0,1.0
2016-04-26,15.36,15.76,14.9789,15.76,46160,15.36,15.76,14.9789,15.76,46160,0.0,1.0
2016-04-27,15.26,15.52,15.01,15.4065,17802,15.26,15.52,15.01,15.4065,17802,0.0,1.0
2016-04-28,15.14,15.7,15.03,15.58,25961,15.14,15.7,15.03,15.58,25961,0.0,1.0
2016-04-29,15.76,15.76,15.0,15.21,84423,15.76,15.76,15.0,15.21,84423,0.0,1.0
2016-05-02,15.25,15.6,15.15,15.53,26953,15.25,15.6,15.15,15.53,26953,0.0,1.0
2016-05-03,14.78,15.29,14.68,15.03,24923,14.78,15.29,14.68,15.03,24923,0.0,1.0
2016-05-04,14.58,14.885,14.58,14.6,14645,14.58,14.885,14.58,14.6,14645,0.0,1.0
2016-05-05,14.81,15.01,14.58,14.7,21810,14.81,15.01,14.58,14.7,21810,0.0,1.0
2016-05-06,14.87,14.88,14.78,14.8,38504,14.87,14.88,14.78,14.8,38504,0.0,1.0
2016-05-09,14.79,14.98,14.51,14.8199,37652,14.79,14.98,14.51,14.8199,37652,0.0,1.0
2016-05-10,14.69,14.87,14.45,14.73,21545,14.69,14.87,14.45,14.73,21545,0.0,1.0
2016-05-11,14.59,14.78,14.16,14.66,47616,14.59,14.78,14.16,14.66,47616,0.0,1.0
2016-05-12,14.62,15.41,14.16,14.64,196719,14.62,15.41,14.16,14.64,196719,0.0,1.0
2016-05-13,14.5,14.96,14.2,14.49,38294,14.5,14.96,14.2,14.49,38294,0.0,1.0
2016-05-16,14.41,14.61,14.23,14.47,10459,14.41,14.61,14.23,14.47,10459,0.0,1.0
2016-05-17,14.23,14.32,14.11,14.22,26892,14.23,14.32,14.11,14.22,26892,0.0,1.0
2016-05-18,14.06,14.1985,13.9,14.02,10285,14.06,14.1985,13.9,14.02,10285,0.0,1.0
2016-05-19,13.67,13.95,13.4001,13.95,17556,13.67,13.95,13.4001,13.95,17556,0.0,1.0
2016-05-20,13.89,13.91,13.6,13.76,36651,13.89,13.91,13.6,13.76,36651,0.0,1.0
2016-05-23,13.55,13.843,13.49,13.74,13908,13.55,13.843,13.49,13.74,13908,0.0,1.0
2016-05-24,13.44,13.67,13.245,13.67,16470,13.44,13.67,13.245,13.67,16470,0.0,1.0
2016-05-25,13.68,14.1,13.5,13.5,14333,13.68,14.1,13.5,13.5,14333,0.0,1.0
2016-05-26,14.48,14.56,13.7,13.88,19252,14.48,14.56,13.7,13.88,19252,0.0,1.0
2016-05-27,14.66,14.76,14.41,14.41,26440,14.66,14.76,14.41,14.41,26440,0.0,1.0
2016-05-31,15.03,15.04,14.66,14.79,78047,15.03,15.04,14.66,14.79,78047,0.0,1.0
2016-06-01,15.0,15.05,14.6,14.96,56797,15.0,15.05,14.6,14.96,56797,0.0,1.0
2016-06-02,15.38,15.42,14.74,14.89,32284,15.38,15.42,14.74,14.89,32284,0.0,1.0
2016-06-03,15.48,15.74,15.22,15.5,58796,15.48,15.74,15.22,15.5,58796,0.0,1.0
2016-06-06,15.44,15.71,15.29,15.68,16102,15.44,15.71,15.29,15.68,16102,0.0,1.0
2016-06-07,15.75,16.16,15.24,15.76,120039,15.75,16.16,15.24,15.76,120039,0.0,1.0
2016-06-08,16.19,16.43,15.41,15.46,63386,16.19,16.43,15.41,15.46,63386,0.0,1.0
2016-06-09,15.99,16.0,15.54,16.0,29559,15.99,16.0,15.54,16.0,29559,0.0,1.0
2016-06-10,15.62,15.76,15.12,15.4875,31121,15.62,15.76,15.12,15.4875,31121,0.0,1.0
2016-06-13,15.55,15.8406,15.26,15.49,14655,15.55,15.8406,15.26,15.49,14655,0.0,1.0
2016-06-14,15.31,15.65,15.135,15.36,16566,15.31,15.65,15.135,15.36,16566,0.0,1.0
2016-06-15,15.43,15.6965,15.25,15.2596,35943,15.43,15.6965,15.25,15.2596,35943,0.0,1.0
2016-06-16,15.35,15.67,15.0,15.4,26038,15.35,15.67,15.0,15.4,26038,0.0,1.0
2016-06-17,15.81,15.97,15.26,15.7399,18085,15.81,15.97,15.26,15.7399,18085,0.0,1.0
2016-06-20,16.48,16.59,15.99,15.99,59053,16.48,16.59,15.99,15.99,59053,0.0,1.0
2016-06-21,16.2,16.53,16.16,16.53,37089,16.2,16.53,16.16,16.53,37089,0.0,1.0
2016-06-22,16.34,16.5499,16.3,16.5,244418,16.34,16.5499,16.3,16.5,244418,0.0,1.0
2016-06-23,16.52,17.18,16.09,16.57,147762,16.52,17.18,16.09,16.57,147762,0.0,1.0
2016-06-24,15.8,15.97,15.6,15.76,63897,15.8,15.97,15.6,15.76,63897,0.0,1.0
2016-06-27,15.99,16.45,15.63,15.63,47381,15.99,16.45,15.63,15.63,47381,0.0,1.0
2016-06-28,16.43,16.51,15.86,16.27,61136,16.43,16.51,15.86,16.27,61136,0.0,1.0
2016-06-29,17.06,17.24,16.45,16.5,111364,17.06,17.24,16.45,16.5,111364,0.0,1.0
2016-06-30,17.51,17.98,16.7,17.17,134019,17.51,17.98,16.7,17.17,134019,0.0,1.0
2016-07-01,17.8,18.1,17.49,17.96,91343,17.8,18.1,17.49,17.96,91343,0.0,1.0
2016-07-05,17.6,17.86,17.0957,17.68,33843,17.6,17.86,17.0957,17.68,33843,0.0,1.0
2016-07-06,17.27,17.72,16.9,17.36,32533,17.27,17.72,16.9,17.36,32533,0.0,1.0
2016-07-07,17.18,17.74,16.64,17.64,51015,17.18,17.74,16.64,17.64,51015,0.0,1.0
2016-07-08,17.06,17.34,16.95,17.34,11901,17.06,17.34,16.95,17.34,11901,0.0,1.0
2016-07-11,16.74,17.35,16.72,17.0,14412,16.74,17.35,16.72,17.0,14412,0.0,1.0
2016-07-12,16.73,17.0992,16.48,16.84,40580,16.73,17.0992,16.48,16.84,40580,0.0,1.0
2016-07-13,16.5,16.75,16.34,16.73,11451,16.5,16.75,16.34,16.73,11451,0.0,1.0
2016-07-14,16.6,16.83,16.415,16.57,23613,16.6,16.83,16.415,16.57,23613,0.0,1.0
2016-07-15,17.04,17.1,16.254,16.55,41656,17.04,17.1,16.254,16.55,41656,0.0,1.0
2016-07-18,17.14,17.2,16.68,16.84,41244,17.14,17.2,16.68,16.84,41244,0.0,1.0
2016-07-19,16.92,17.33,16.733,16.92,26251,16.92,17.33,16.733,16.92,26251,0.0,1.0
2016-07-20,17.15,17.39,16.42,16.77,42799,17.15,17.39,16.42,16.77,42799,0.0,1.0
2016-07-21,17.53,17.69,16.76,17.13,44262,17.53,17.69,16.76,17.13,44262,0.0,1.0
2016-07-22,17.71,18.0,16.89,17.53,35474,17.71,18.0,16.89,17.53,35474,0.0,1.0
2016-07-25,17.24,17.82,17.0056,17.55,20626,17.24,17.82,17.0056,17.55,20626,0.0,1.0
2016-07-26,17.18,17.33,16.88,17.0,37555,17.18,17.33,16.88,17.0,37555,0.0,1.0
2016-07-27,17.01,17.31,16.8,17.27,25158,17.01,17.31,16.8,17.27,25158,0.0,1.0
2016-07-28,16.96,17.01,16.627,17.01,23288,16.96,17.01,16.627,17.01,23288,0.0,1.0
2016-07-29,17.79,17.87,16.79,16.94,50429,17.79,17.87,16.79,16.94,50429,0.0,1.0
2016-08-01,17.46,17.71,17.11,17.5,45516,17.46,17.71,17.11,17.5,45516,0.0,1.0
2016-08-02,17.37,17.58,17.1,17.46,18859,17.37,17.58,17.1,17.46,18859,0.0,1.0
2016-08-03,17.06,17.22,17.0,17.22,25803,17.06,17.22,17.0,17.22,25803,0.0,1.0
2016-08-04,16.74,16.8078,16.56,16.7,30290,16.74,16.8078,16.56,16.7,30290,0.0,1.0
2016-08-05,16.56,16.82,16.19,16.78,17486,16.56,16.82,16.19,16.78,17486,0.0,1.0
2016-08-08,15.83,16.75,15.69,16.61,25997,15.83,16.75,15.69,16.61,25997,0.0,1.0
2016-08-09,16.07,16.3769,15.88,15.96,20613,16.07,16.3769,15.88,15.96,20613,0.0,1.0
2016-08-10,16.38,16.46,15.85,16.13,17783,16.38,16.46,15.85,16.13,17783,0.0,1.0
2016-08-11,16.09,16.392,16.08,16.29,10206,16.09,16.392,16.08,16.29,10206,0.0,1.0
2016-08-12,15.61,16.2,15.05,16.2,52847,15.61,16.2,15.05,16.2,52847,0.0,1.0
2016-08-15,15.32,15.5799,15.3,15.5,17341,15.32,15.5799,15.3,15.5,17341,0.0,1.0
2016-08-16,15.25,15.49,15.1,15.31,17469,15.25,15.49,15.1,15.31,17469,0.0,1.0
2016-08-17,15.9,16.0,15.03,15.17,49430,15.9,16.0,15.03,15.17,49430,0.0,1.0
2016-08-18,15.63,16.75,15.3,16.07,54037,15.63,16.75,15.3,16.07,54037,0.0,1.0
2016-08-19,16.26,16.67,15.39,15.72,35961,16.26,16.67,15.39,15.72,35961,0.0,1.0
2016-08-22,16.39,16.6,15.87,16.26,16652,16.39,16.6,15.87,16.26,16652,0.0,1.0
2016-08-23,16.6,17.49,16.25,16.43,67312,16.6,17.49,16.25,16.43,67312,0.0,1.0
2016-08-24,16.43,17.09,16.32,16.73,25821,16.43,17.09,16.32,16.73,25821,0.0,1.0
2016-08-25,16.32,16.5,16.14,16.46,43437,16.32,16.5,16.14,16.46,43437,0.0,1.0
2016-08-26,16.5,16.51,15.84,16.36,68032,16.5,16.51,15.84,16.36,68032,0.0,1.0
2016-08-29,16.79,17.05,16.51,16.6599,27676,16.79,17.05,16.51,16.6599,27676,0.0,1.0
2016-08-30,17.0,17.45,16.7,16.7,31578,17.0,17.45,16.7,16.7,31578,0.0,1.0
2016-08-31,17.5,17.5,16.4,16.71,42764,17.5,17.5,16.4,16.71,42764,0.0,1.0
2016-09-01,17.85,18.0,17.07,17.21,74942,17.85,18.0,17.07,17.21,74942,0.0,1.0
2016-09-02,17.75,18.0,17.34,17.82,74858,17.75,18.0,17.34,17.82,74858,0.0,1.0
2016-09-06,19.0,19.0,17.6232,17.76,112463,19.0,19.0,17.6232,17.76,112463,0.0,1.0
2016-09-07,18.98,19.5,18.05,19.27,73298,18.98,19.5,18.05,19.27,73298,0.0,1.0
2016-09-08,19.1,19.16,18.357,18.64,41916,19.1,19.16,18.357,18.64,41916,0.0,1.0
2016-09-09,18.64,18.81,18.24,18.74,42813,18.64,18.81,18.24,18.74,42813,0.0,1.0
2016-09-12,18.45,18.742,18.07,18.59,26319,18.45,18.742,18.07,18.59,26319,0.0,1.0
2016-09-13,18.325,18.656,18.1,18.2,8251,18.325,18.656,18.1,18.2,8251,0.0,1.0
2016-09-14,18.36,18.664,18.0,18.21,12679,18.36,18.664,18.0,18.21,12679,0.0,1.0
2016-09-15,18.76,18.9,18.29,18.2936,40453,18.76,18.9,18.29,18.2936,40453,0.0,1.0
2016-09-16,18.38,18.99,18.11,18.9499,83151,18.38,18.99,18.11,18.9499,83151,0.0,1.0
2016-09-19,18.61,18.994,18.49,18.49,55804,18.61,18.994,18.49,18.49,55804,0.0,1.0
2016-09-20,18.69,18.8,18.6,18.61,12076,18.69,18.8,18.6,18.61,12076,0.0,1.0
2016-09-21,19.13,19.2299,18.6,18.602,73458,19.13,19.2299,18.6,18.602,73458,0.0,1.0
2016-09-22,19.66,19.92,19.09,19.23,43826,19.66,19.92,19.09,19.23,43826,0.0,1.0
2016-09-23,19.38,19.85,19.26,19.85,8515,19.38,19.85,19.26,19.85,8515,0.0,1.0
2016-09-26,18.9727,19.37,18.95,19.37,16156,18.9727,19.37,18.95,19.37,16156,0.0,1.0
2016-09-27,18.97,19.1,18.79,18.9997,15685,18.97,19.1,18.79,18.9997,15685,0.0,1.0
2016-09-28,18.82,19.1939,18.78,18.99,17186,18.82,19.1939,18.78,18.99,17186,0.0,1.0
2016-09-29,19.31,19.585,19.02,19.02,73375,19.31,19.585,19.02,19.02,73375,0.0,1.0
2016-09-30,19.8,19.8,19.25,19.75,163237,19.8,19.8,19.25,19.75,163237,0.0,1.0
2016-10-03,20.08,20.4,19.4,19.82,99515,20.08,20.4,19.4,19.82,99515,0.0,1.0
2016-10-04,19.84,20.366,19.4,20.05,82036,19.84,20.366,19.4,20.05,82036,0.0,1.0
2016-10-05,20.35,20.38,19.67,19.81,365501,20.35,20.38,19.67,19.81,365501,0.0,1.0
2016-10-06,21.05,21.17,20.24,20.3,157028,21.05,21.17,20.24,20.3,157028,0.0,1.0
2016-10-07,21.12,21.5,20.685,21.11,49955,21.12,21.5,20.685,21.11,49955,0.0,1.0
2016-10-10,21.45,21.5,21.29,21.29,4718,21.45,21.5,21.29,21.29,4718,0.0,1.0
2016-10-11,21.2,21.78,21.2,21.4,23865,21.2,21.78,21.2,21.4,23865,0.0,1.0
2016-10-12,21.75,21.75,20.72,21.34,39160,21.75,21.75,20.72,21.34,39160,0.0,1.0
2016-10-13,21.51,21.87,21.4533,21.75,23231,21.51,21.87,21.4533,21.75,23231,0.0,1.0
2016-10-14,21.7,22.0,21.1484,21.1484,33464,21.7,22.0,21.1484,21.1484,33464,0.0,1.0
2016-10-17,21.58,21.65,21.35,21.54,31077,21.58,21.65,21.35,21.54,31077,0.0,1.0
2016-10-18,21.81,21.99,21.58,21.66,53352,21.81,21.99,21.58,21.66,53352,0.0,1.0
2016-10-19,22.2,22.54,22.05,22.05,60160,22.2,22.54,22.05,22.05,60160,0.0,1.0
2016-10-20,23.0,23.19,22.2,22.33,75139,23.0,23.19,22.2,22.33,75139,0.0,1.0
2016-10-21,24.1,24.78,22.8,22.8,71632,24.1,24.78,22.8,22.8,71632,0.0,1.0
2016-10-24,24.81,24.99,23.965,24.39,57653,24.81,24.99,23.965,24.39,57653,0.0,1.0
2016-10-25,25.58,25.88,24.644,24.66,50080,25.58,25.88,24.644,24.66,50080,0.0,1.0
2016-10-26,25.05,25.96,24.06,25.62,55302,25.05,25.96,24.06,25.62,55302,0.0,1.0
2016-10-27,25.4,25.48,24.54,24.96,48733,25.4,25.48,24.54,24.96,48733,0.0,1.0
2016-10-28,25.61,25.82,25.34,25.34,207407,25.61,25.82,25.34,25.34,207407,0.0,1.0
2016-10-31,25.67,26.429,25.31,25.72,94250,25.67,26.429,25.31,25.72,94250,0.0,1.0
2016-11-01,25.88,26.42,24.4,25.52,178001,25.88,26.42,24.4,25.52,178001,0.0,1.0
2016-11-02,24.84,25.79,24.501,25.64,87743,24.84,25.79,24.501,25.64,87743,0.0,1.0
2016-11-03,25.2,25.46,24.685,24.77,105684,25.2,25.46,24.685,24.77,105684,0.0,1.0
2016-11-04,25.47,26.02,25.13,25.13,15121,25.47,26.02,25.13,25.13,15121,0.0,1.0
2016-11-07,26.09,26.31,25.78,26.15,37549,26.09,26.31,25.78,26.15,37549,0.0,1.0
2016-11-08,27.0,27.01,25.9426,26.0,98173,27.0,27.01,25.9426,26.0,98173,0.0,1.0
2016-11-09,26.94,27.11,25.4,25.86,75992,26.94,27.11,25.4,25.86,75992,0.0,1.0
2016-11-10,26.2,27.24,25.97,27.15,140401,26.2,27.24,25.97,27.15,140401,0.0,1.0
2016-11-11,25.43,25.61,23.72,25.2,354327,25.43,25.61,23.72,25.2,354327,0.0,1.0
2016-11-14,25.02,25.6,24.72,25.0,298485,25.02,25.6,24.72,25.0,298485,0.0,1.0
2016-11-15,25.49,25.88,25.01,25.73,39812,25.49,25.88,25.01,25.73,39812,0.0,1.0
2016-11-16,25.47,25.6,25.15,25.49,41127,25.47,25.6,25.15,25.49,41127,0.0,1.0
2016-11-17,25.66,25.7,24.835,25.49,22013,25.66,25.7,24.835,25.49,22013,0.0,1.0
2016-11-18,25.61,25.84,25.53,25.67,19923,25.61,25.84,25.53,25.67,19923,0.0,1.0
2016-11-21,25.82,26.08,25.29,25.67,73600,25.82,26.08,25.29,25.67,73600,0.0,1.0
2016-11-22,26.6,27.21,25.1,25.83,106459,26.6,27.21,25.1,25.83,106459,0.0,1.0
2016-11-23,27.5,28.34,26.58,26.59,71937,27.5,28.34,26.58,26.59,71937,0.0,1.0
2016-11-25,27.63,28.39,26.36,27.0,48234,27.63,28.39,26.36,27.0,48234,0.0,1.0
2016-11-28,27.9,28.19,27.36,27.46,15813,27.9,28.19,27.36,27.46,15813,0.0,1.0
2016-11-29,27.3,28.11,26.07,27.62,65187,27.3,28.11,26.07,27.62,65187,0.0,1.0
2016-11-30,27.2,27.72,26.53,27.25,59543,27.2,27.72,26.53,27.25,59543,0.0,1.0
2016-12-01,27.02,27.77,26.42,27.1,134068,27.02,27.77,26.42,27.1,134068,0.0,1.0
2016-12-02,27.98,27.99,26.69,26.69,55764,27.98,27.99,26.69,26.69,55764,0.0,1.0
2016-12-05,27.55,28.02,26.7257,27.4,61744,27.55,28.02,26.7257,27.4,61744,0.0,1.0
2016-12-06,27.59,27.86,27.25,27.39,17318,27.59,27.86,27.25,27.39,17318,0.0,1.0
2016-12-07,27.0,27.91,26.44,27.4,30173,27.0,27.91,26.44,27.4,30173,0.0,1.0
2016-12-08,27.32,27.705,27.0,27.0,13275,27.32,27.705,27.0,27.0,13275,0.0,1.0
2016-12-09,27.37,27.93,26.895,27.86,11473,27.37,27.93,26.895,27.86,11473,0.0,1.0
2016-12-12,26.99,27.33,26.32,26.85,35792,26.99,27.33,26.32,26.85,35792,0.0,1.0
2016-12-13,27.34,27.39,26.6,26.8,40311,27.34,27.39,26.6,26.8,40311,0.0,1.0
2016-12-14,27.3,27.6,26.66,27.31,27795,27.3,27.6,26.66,27.31,27795,0.0,1.0
2016-12-15,27.36,27.99,26.9001,27.12,105873,27.36,27.99,26.9001,27.12,105873,0.0,1.0
2016-12-16,26.89,27.4,26.6551,27.1,27649,26.89,27.4,26.6551,27.1,27649,0.0,1.0
2016-12-19,26.49,27.39,26.22,27.1,32538,26.49,27.39,26.22,27.1,32538,0.0,1.0
2016-12-20,26.94,27.18,26.14,26.14,22987,26.94,27.18,26.14,26.14,22987,0.0,1.0
2016-12-21,27.21,28.03,26.8,27.04,44206,27.21,28.03,26.8,27.04,44206,0.0,1.0
2016-12-22,27.02,27.71,26.35,27.71,17120,27.02,27.71,26.35,27.71,17120,0.0,1.0
2016-12-23,26.64,27.3575,26.501,27.0,214336,26.64,27.3575,26.501,27.0,214336,0.0,1.0
2016-12-27,27.09,27.36,25.601,26.13,63817,27.09,27.36,25.601,26.13,63817,0.0,1.0
2016-12-28,26.14,27.43,25.06,27.43,25505,26.14,27.43,25.06,27.43,25505,0.0,1.0
2016-12-29,27.0,27.0,25.0,26.06,57622,27.0,27.0,25.0,26.06,57622,0.0,1.0
2016-12-30,27.85,27.85,26.66,27.0,41984,27.85,27.85,26.66,27.0,41984,0.0,1.0
2017-01-03,28.63,28.81,27.55,27.95,77229,28.63,28.81,27.55,27.95,77229,0.0,1.0
2017-01-04,30.76,30.83,28.63,28.82,70060,30.76,30.83,28.63,28.82,70060,0.0,1.0
2017-01-05,30.7,31.25,29.681,30.5,39478,30.7,31.25,29.681,30.5,39478,0.0,1.0
2017-01-06,31.67,31.9,30.555,30.555,28694,31.67,31.9,30.555,30.555,28694,0.0,1.0
2017-01-09,31.16,31.99,30.47,31.76,30962,31.16,31.99,30.47,31.76,30962,0.0,1.0
2017-01-10,31.23,32.3294,30.9213,31.2,159902,31.23,32.3294,30.9213,31.2,159902,0.0,1.0
2017-01-11,31.8,32.21,31.21,31.33,36583,31.8,32.21,31.21,31.33,36583,0.0,1.0
2017-01-12,30.99,31.9,30.76,31.9,12966,30.99,31.9,30.76,31.9,12966,0.0,1.0
2017-01-13,31.14,32.0,30.53,31.2,112212,31.14,32.0,30.53,31.2,112212,0.0,1.0
2017-01-17,30.5,31.81,30.5,31.24,30752,30.5,31.81,30.5,31.24,30752,0.0,1.0
2017-01-18,31.09,31.69,30.5,30.56,89335,31.09,31.69,30.5,30.56,89335,0.0,1.0
2017-01-19,31.05,31.45,30.671,31.27,18252,31.05,31.45,30.671,31.27,18252,0.0,1.0
2017-01-20,31.19,31.33,31.0,31.0,9782,31.19,31.33,31.0,31.0,9782,0.0,1.0
2017-01-23,31.22,31.5,30.71,31.45,92738,31.22,31.5,30.71,31.45,92738,0.0,1.0
2017-01-24,31.0,31.49,31.0,31.48,47036,31.0,31.49,31.0,31.48,47036,0.0,1.0
2017-01-25,31.09,31.255,30.97,31.15,8475,31.09,31.255,30.97,31.15,8475,0.0,1.0
2017-01-26,30.71,30.99,30.62,30.98,23590,30.71,30.99,30.62,30.98,23590,0.0,1.0
2017-01-27,31.33,31.33,30.5,30.93,24516,31.33,31.33,30.5,30.93,24516,0.0,1.0
2017-01-30,31.4,31.48,30.1408,30.95,98063,31.4,31.48,30.1408,30.95,98063,0.0,1.0
2017-01-31,33.79,34.5386,31.45,31.5,136579,33.79,34.5386,31.45,31.5,136579,0.0,1.0
2017-02-01,34.1,35.16,33.0,34.29,126511,34.1,35.16,33.0,34.29,126511,0.0,1.0
2017-02-02,34.95,35.73,33.71,34.44,84862,34.95,35.73,33.71,34.44,84862,0.0,1.0
2017-02-03,33.9,35.0,33.66,35.0,158415,33.9,35.0,33.66,35.0,158415,0.0,1.0
2017-02-06,33.6,34.0,33.37,33.84,76347,33.6,34.0,33.37,33.84,76347,0.0,1.0
2017-02-07,32.85,33.97,32.57,33.85,66205,32.85,33.97,32.57,33.85,66205,0.0,1.0
2017-02-08,32.32,32.82,31.75,32.2,61177,32.32,32.82,31.75,32.2,61177,0.0,1.0
2017-02-09,32.74,33.47,32.0,32.55,72231,32.74,33.47,32.0,32.55,72231,0.0,1.0
2017-02-10,32.8,33.6,32.21,32.9,85361,32.8,33.6,32.21,32.9,85361,0.0,1.0
2017-02-13,33.19,33.34,32.09,33.06,171521,33.19,33.34,32.09,33.06,171521,0.0,1.0
2017-02-14,33.41,34.09,32.2,33.19,28874,33.41,34.09,32.2,33.19,28874,0.0,1.0
2017-02-15,34.36,34.36,33.03,33.68,65871,34.36,34.36,33.03,33.68,65871,0.0,1.0
2017-02-16,33.93,34.81,32.89,34.6,37253,33.93,34.81,32.89,34.6,37253,0.0,1.0
2017-02-17,34.15,34.5,33.3,34.0,60197,34.15,34.5,33.3,34.0,60197,0.0,1.0
2017-02-21,34.45,34.97,33.84,34.25,106920,34.45,34.97,33.84,34.25,106920,0.0,1.0
2017-02-22,33.7,34.97,33.61,34.23,33489,33.7,34.97,33.61,34.23,33489,0.0,1.0
2017-02-23,33.5,34.9,33.31,34.0,26393,33.5,34.9,33.31,34.0,26393,0.0,1.0
2017-02-24,33.99,34.58,33.25,33.25,31241,33.99,34.58,33.25,33.25,31241,0.0,1.0
2017-02-27,34.26,34.67,33.26,34.0,47053,34.26,34.67,33.26,34.0,47053,0.0,1.0
2017-02-28,34.3,34.5,33.3,33.92,34367,34.3,34.5,33.3,33.92,34367,0.0,1.0
2017-03-01,34.24,34.61,33.82,34.49,35242,34.24,34.61,33.82,34.49,35242,0.0,1.0
2017-03-02,33.95,34.46,33.32,34.0,31545,33.95,34.46,33.32,34.0,31545,0.0,1.0
2017-03-03,34.0,34.5,33.63,34.49,22012,34.0,34.5,33.63,34.49,22012,0.0,1.0
2017-03-06,33.44,33.78,33.25,33.62,40573,33.44,33.78,33.25,33.62,40573,0.0,1.0
2017-03-07,32.79,33.42,32.3,33.25,50221,32.79,33.42,32.3,33.25,50221,0.0,1.0
2017-03-08,32.04,32.94,31.79,32.53,58147,32.04,32.94,31.79,32.53,58147,0.0,1.0
2017-03-09,31.86,32.6,31.34,31.88,99293,31.86,32.6,31.34,31.88,99293,0.0,1.0
2017-03-10,31.9,32.29,31.51,32.0,40397,31.9,32.29,31.51,32.0,40397,0.0,1.0
2017-03-13,32.9,32.99,31.4,31.4,178607,32.9,32.99,31.4,31.4,178607,0.0,1.0
2017-03-14,32.28,32.9,32.17,32.65,21084,32.28,32.9,32.17,32.65,21084,0.0,1.0
2017-03-15,32.5,32.69,31.51,32.48,34254,32.5,32.69,31.51,32.48,34254,0.0,1.0
2017-03-16,32.24,32.76,31.92,32.26,17684,32.24,32.76,31.92,32.26,17684,0.0,1.0
2017-03-17,32.27,32.64,31.7,32.41,37227,32.27,32.64,31.7,32.41,37227,0.0,1.0
2017-03-20,32.8,33.27,32.28,32.44,29977,32.8,33.27,32.28,32.44,29977,0.0,1.0
2017-03-21,32.82,33.19,32.47,32.8,40622,32.82,33.19,32.47,32.8,40622,0.0,1.0
2017-03-22,32.98,33.27,32.7,33.1,38129,32.98,33.27,32.7,33.1,38129,0.0,1.0
2017-03-23,32.99,33.0,32.4,33.0,13764,32.99,33.0,32.4,33.0,13764,0.0,1.0
2017-03-24,33.0,33.72,32.89,32.98,26990,33.0,33.72,32.89,32.98,26990,0.0,1.0
2017-03-27,32.87,33.34,32.57,33.1,34326,32.87,33.34,32.57,33.1,34326,0.0,1.0
2017-03-28,33.48,33.58,32.6,33.58,49172,33.48,33.58,32.6,33.58,49172,0.0,1.0
2017-03-29,34.78,34.98,32.67,33.52,92122,34.78,34.98,32.67,33.52,92122,0.0,1.0
2017-03-30,34.77,34.77,34.4,34.63,78396,34.77,34.77,34.4,34.63,78396,0.0,1.0
2017-03-31,34.8,34.98,34.3,34.66,46815,34.8,34.98,34.3,34.66,46815,0.0,1.0
2017-04-03,34.81,34.87,34.28,34.74,71181,34.81,34.87,34.28,34.74,71181,0.0,1.0
2017-04-04,34.59,35.0,34.59,35.0,64308,34.59,35.0,34.59,35.0,64308,0.0,1.0
2017-04-05,34.3,34.95,34.13,34.79,75259,34.3,34.95,34.13,34.79,75259,0.0,1.0
2017-04-06,34.33,34.89,34.23,34.37,28766,34.33,34.89,34.23,34.37,28766,0.0,1.0
2017-04-07,34.05,34.99,33.77,34.67,48061,34.05,34.99,33.77,34.67,48061,0.0,1.0
2017-04-10,34.25,34.57,34.0,34.2,74939,34.25,34.57,34.0,34.2,74939,0.0,1.0
2017-04-11,34.92,35.0,34.47,34.47,42099,34.92,35.0,34.47,34.47,42099,0.0,1.0
2017-04-12,35.46,35.5,34.6,34.98,76045,35.46,35.5,34.6,34.98,76045,0.0,1.0
2017-04-13,35.33,36.46,34.24,35.47,45326,35.33,36.46,34.24,35.47,45326,0.0,1.0
2017-04-17,36.26,37.12,36.0,36.4,62544,36.26,37.12,36.0,36.4,62544,0.0,1.0
2017-04-18,36.11,36.53,36.04,36.5,77312,36.11,36.53,36.04,36.5,77312,0.0,1.0
2017-04-19,36.06,36.34,35.44,35.92,28743,36.06,36.34,35.44,35.92,28743,0.0,1.0
2017-04-20,36.36,36.59,35.79,36.45,15630,36.36,36.59,35.79,36.45,15630,0.0,1.0
2017-04-21,36.3,36.8,35.76,36.25,35196,36.3,36.8,35.76,36.25,35196,0.0,1.0
2017-04-24,36.67,36.94,36.56,36.78,28952,36.67,36.94,36.56,36.78,28952,0.0,1.0
2017-04-25,35.96,36.43,35.82,36.28,28309,35.96,36.43,35.82,36.28,28309,0.0,1.0
2017-04-26,35.15,35.89,34.44,35.89,44243,35.15,35.89,34.44,35.89,44243,0.0,1.0
2017-04-27,33.85,35.02,33.65,35.02,60852,33.85,35.02,33.65,35.02,60852,0.0,1.0
2017-04-28,34.56,34.81,33.07,33.83,62542,34.56,34.81,33.07,33.83,62542,0.0,1.0
2017-05-01,34.32,34.64,33.54,34.55,11873,34.32,34.64,33.54,34.55,11873,0.0,1.0
2017-05-02,34.96,35.33,34.27,34.39,85173,34.96,35.33,34.27,34.39,85173,0.0,1.0
2017-05-03,34.98,35.09,34.75,34.95,20536,34.98,35.09,34.75,34.95,20536,0.0,1.0
2017-05-04,34.3,35.0,33.3,34.88,94559,34.3,35.0,33.3,34.88,94559,0.0,1.0
2017-05-05,33.58,34.23,33.34,34.22,22232,33.58,34.23,33.34,34.22,22232,0.0,1.0
2017-05-08,33.3,33.38,32.74,33.35,21226,33.3,33.38,32.74,33.35,21226,0.0,1.0
2017-05-09,33.42,33.8,33.06,33.57,29738,33.42,33.8,33.06,33.57,29738,0.0,1.0
2017-05-10,33.31,34.36,32.23,32.23,13324,33.31,34.36,32.23,32.23,13324,0.0,1.0
2017-05-11,33.78,34.09,33.41,34.09,19426,33.78,34.09,33.41,34.09,19426,0.0,1.0
2017-05-12,33.46,33.89,33.4,33.89,61565,33.46,33.89,33.4,33.89,61565,0.0,1.0
2017-05-15,33.26,33.86,32.85,33.26,39731,33.26,33.86,32.85,33.26,39731,0.0,1.0
2017-05-16,32.58,33.25,32.24,33.15,35885,32.58,33.25,32.24,33.15,35885,0.0,1.0
2017-05-17,32.05,32.41,31.66,32.2,17284,32.05,32.41,31.66,32.2,17284,0.0,1.0
2017-05-18,31.43,32.28,30.33,31.66,69464,31.43,32.28,30.33,31.66,69464,0.0,1.0
2017-05-19,31.96,33.17,31.89,32.07,33320,31.96,33.17,31.89,32.07,33320,0.0,1.0
2017-05-22,31.18,32.11,29.81,32.11,32216,31.18,32.11,29.81,32.11,32216,0.0,1.0
2017-05-23,31.0,31.94,30.23,31.07,44169,31.0,31.94,30.23,31.07,44169,0.0,1.0
2017-05-24,31.19,31.67,30.79,30.79,38701,31.19,31.67,30.79,30.79,38701,0.0,1.0
2017-05-25,31.16,31.5,31.02,31.37,27866,31.16,31.5,31.02,31.37,27866,0.0,1.0
2017-05-26,31.97,32.41,30.86,31.25,160119,31.97,32.41,30.86,31.25,160119,0.0,1.0
2017-05-30,32.07,33.71,32.04,33.2,301364,32.07,33.71,32.04,33.2,301364,0.0,1.0
2017-05-31,31.99,33.64,31.75,33.64,164976,31.99,33.64,31.75,33.64,164976,0.0,1.0
2017-06-01,32.2,32.49,30.99,31.92,94677,32.2,32.49,30.99,31.92,94677,0.0,1.0
2017-06-02,32.01,33.19,31.58,31.8,86344,32.01,33.19,31.58,31.8,86344,0.0,1.0
2017-06-05,31.71,32.9,31.42,32.9,21737,31.71,32.9,31.42,32.9,21737,0.0,1.0
2017-06-06,31.45,31.87,30.9,31.87,32599,31.45,31.87,30.9,31.87,32599,0.0,1.0
2017-06-07,31.51,31.66,30.54,31.29,48852,31.51,31.66,30.54,31.29,48852,0.0,1.0
2017-06-08,31.16,31.92,30.62,31.78,39417,31.16,31.92,30.62,31.78,39417,0.0,1.0
2017-06-09,31.2,31.48,30.35,31.3,39195,31.2,31.48,30.35,31.3,39195,0.0,1.0
2017-06-12,30.92,31.2,29.88,31.2,53538,30.92,31.2,29.88,31.2,53538,0.0,1.0
2017-06-13,30.94,31.36,30.69,31.15,25670,30.94,31.36,30.69,31.15,25670,0.0,1.0
2017-06-14,30.84,31.8,30.08,31.01,33884,30.84,31.8,30.08,31.01,33884,0.0,1.0
2017-06-15,30.06,30.73,30.0,30.08,18115,30.06,30.73,30.0,30.08,18115,0.0,1.0
2017-06-16,31.14,31.74,29.92,30.49,32211,31.14,31.74,29.92,30.49,32211,0.0,1.0
2017-06-19,31.72,32.0,31.5,31.75,97558,31.72,32.0,31.5,31.75,97558,0.0,1.0
2017-06-20,31.75,31.99,31.27,31.99,25245,31.75,31.99,31.27,31.99,25245,0.0,1.0
2017-06-21,30.7,31.38,29.1,31.38,237781,30.7,31.38,29.1,31.38,237781,0.0,1.0
2017-06-22,30.99,31.61,30.56,30.96,28997,30.99,31.61,30.56,30.96,28997,0.0,1.0
2017-06-23,30.79,31.0,30.57,30.9,6795,30.79,31.0,30.57,30.9,6795,0.0,1.0
2017-06-26,31.17,31.51,30.56,30.88,23519,31.17,31.51,30.56,30.88,23519,0.0,1.0
2017-06-27,30.63,31.97,30.25,31.15,30981,30.63,31.97,30.25,31.15,30981,0.0,1.0
2017-06-28,31.06,31.57,30.26,30.76,73853,31.06,31.57,30.26,30.76,73853,0.0,1.0
2017-06-29,31.2,31.62,31.0,31.13,95776,31.2,31.62,31.0,31.13,95776,0.0,1.0
2017-06-30,31.9,31.99,30.62,30.96,90696,31.9,31.99,30.62,30.96,90696,0.0,1.0
2017-07-03,31.97,32.57,31.86,32.3,22259,31.97,32.57,31.86,32.3,22259,0.0,1.0
2017-07-05,31.52,32.12,30.86,31.8,41213,31.52,32.12,30.86,31.8,41213,0.0,1.0
2017-07-06,31.25,31.9,31.0,31.35,20941,31.25,31.9,31.0,31.35,20941,0.0,1.0
2017-07-07,31.23,31.52,30.88,31.51,12625,31.23,31.52,30.88,31.51,12625,0.0,1.0
2017-07-10,31.33,31.6,31.06,31.6,19022,31.33,31.6,31.06,31.6,19022,0.0,1.0
2017-07-11,31.2,31.54,30.65,31.1,34901,31.2,31.54,30.65,31.1,34901,0.0,1.0
2017-07-12,31.02,31.74,30.65,31.45,22189,31.02,31.74,30.65,31.45,22189,0.0,1.0
2017-07-13,30.38,30.95,30.02,30.89,50097,30.38,30.95,30.02,30.89,50097,0.0,1.0
2017-07-14,30.73,30.79,29.94,30.51,49277,30.73,30.79,29.94,30.51,49277,0.0,1.0
2017-07-17,30.59,31.33,30.17,30.17,48734,30.59,31.33,30.17,30.17,48734,0.0,1.0
2017-07-18,30.59,30.91,30.145,30.6,72363,30.59,30.91,30.145,30.6,72363,0.0,1.0
2017-07-19,30.64,31.48,30.25,31.47,34378,30.64,31.48,30.25,31.47,34378,0.0,1.0
2017-07-20,30.8,31.29,30.34,30.46,16886,30.8,31.29,30.34,30.46,16886,0.0,1.0
2017-07-21,31.16,31.41,30.3,30.54,31016,31.16,31.41,30.3,30.54,31016,0.0,1.0
2017-07-24,30.53,31.68,30.33,31.54,32101,30.53,31.68,30.33,31.54,32101,0.0,1.0
2017-07-25,31.33,31.39,30.0,30.82,43496,31.33,31.39,30.0,30.82,43496,0.0,1.0
2017-07-26,30.89,31.24,30.17,31.05,29416,30.89,31.24,30.17,31.05,29416,0.0,1.0
2017-07-27,30.25,31.25,30.21,30.42,46012,30.25,31.25,30.21,30.42,46012,0.0,1.0
2017-07-28,30.3,30.6,29.66,29.82,74358,30.3,30.6,29.66,29.82,74358,0.0,1.0
2017-07-31,30.5,30.92,30.16,30.72,26603,30.5,30.92,30.16,30.72,26603,0.0,1.0
2017-08-01,30.33,30.85,30.05,30.05,24100,30.33,30.85,30.05,30.05,24100,0.0,1.0
2017-08-02,30.26,30.6,29.63,30.05,55557,30.26,30.6,29.63,30.05,55557,0.0,1.0
2017-08-03,30.5,30.5,29.15,29.91,41866,30.5,30.5,29.15,29.91,41866,0.0,1.0
2017-08-04,30.52,30.72,30.2,30.2,34133,30.52,30.72,30.2,30.2,34133,0.0,1.0
2017-08-07,30.47,30.79,30.05,30.25,33086,30.47,30.79,30.05,30.25,33086,0.0,1.0
2017-08-08,30.4,31.0,29.92,29.92,19362,30.4,31.0,29.92,29.92,19362,0.0,1.0
2017-08-09,29.89,30.87,29.32,30.33,59262,29.89,30.87,29.32,30.33,59262,0.0,1.0
2017-08-10,29.47,30.28,29.12,29.76,81648,29.47,30.28,29.12,29.76,81648,0.0,1.0
2017-08-11,30.4,30.61,28.88,28.88,190193,30.4,30.61,28.88,28.88,190193,0.0,1.0
2017-08-14,32.64,32.78,29.9,30.0,193229,32.64,32.78,29.9,30.0,193229,0.0,1.0
2017-08-15,32.33,32.78,31.23,32.78,99918,32.33,32.78,31.23,32.78,99918,0.0,1.0
2017-08-16,32.65,32.78,31.49,32.47,194751,32.65,32.78,31.49,32.47,194751,0.0,1.0
2017-08-17,32.87,33.31,32.14,32.57,46537,32.87,33.31,32.14,32.57,46537,0.0,1.0
2017-08-18,34.3,34.7,32.68,32.68,134468,34.3,34.7,32.68,32.68,134468,0.0,1.0
2017-08-21,34.09,34.51,33.67,34.51,30995,34.09,34.51,33.67,34.51,30995,0.0,1.0
2017-08-22,34.57,34.97,34.05,34.52,18551,34.57,34.97,34.05,34.52,18551,0.0,1.0
2017-08-23,35.34,35.5,34.31,34.71,90591,35.34,35.5,34.31,34.71,90591,0.0,1.0
2017-08-24,35.87,35.99,35.0,35.33,80832,35.87,35.99,35.0,35.33,80832,0.0,1.0
2017-08-25,35.79,36.0,35.02,36.0,70042,35.79,36.0,35.02,36.0,70042,0.0,1.0
2017-08-28,35.51,35.99,34.95,35.39,40886,35.51,35.99,34.95,35.39,40886,0.0,1.0
2017-08-29,35.37,35.8561,35.35,35.56,23484,35.37,35.8561,35.35,35.56,23484,0.0,1.0
2017-08-30,35.29,35.8,35.1,35.35,33321,35.29,35.8,35.1,35.35,33321,0.0,1.0
2017-08-31,35.2,35.4,35.02,35.39,79734,35.2,35.4,35.02,35.39,79734,0.0,1.0
2017-09-01,35.42,35.57,34.78,35.28,36577,35.42,35.57,34.78,35.28,36577,0.0,1.0
2017-09-05,36.18,36.9,35.2,35.57,62519,36.18,36.9,35.2,35.57,62519,0.0,1.0
2017-09-06,36.47,36.8,35.39,36.25,33183,36.47,36.8,35.39,36.25,33183,0.0,1.0
2017-09-07,36.0,36.5,35.72,36.11,60789,36.0,36.5,35.72,36.11,60789,0.0,1.0
2017-09-08,36.11,36.69,35.25,35.47,40935,36.11,36.69,35.25,35.47,40935,0.0,1.0
2017-09-11,36.36,36.88,36.32,36.44,25933,36.36,36.88,36.32,36.44,25933,0.0,1.0
2017-09-12,35.68,36.41,35.35,36.41,51376,35.68,36.41,35.35,36.41,51376,0.0,1.0
2017-09-13,36.58,36.88,35.45,35.45,75044,36.58,36.88,35.45,35.45,75044,0.0,1.0
2017-09-14,36.48,36.71,35.87,36.6,25587,36.48,36.71,35.87,36.6,25587,0.0,1.0
2017-09-15,35.98,36.74,35.95,36.39,231480,35.98,36.74,35.95,36.39,231480,0.0,1.0
2017-09-18,36.09,36.38,35.23,36.25,118082,36.09,36.38,35.23,36.25,118082,0.0,1.0
2017-09-19,36.53,36.81,35.62,35.62,130790,36.53,36.81,35.62,35.62,130790,0.0,1.0
2017-09-20,37.3,37.59,36.51,36.51,264349,37.3,37.59,36.51,36.51,264349,0.0,1.0
2017-09-21,37.19,37.53,37.01,37.49,64179,37.19,37.53,37.01,37.49,64179,0.0,1.0
2017-09-22,38.27,39.17,37.09,37.26,66185,38.27,39.17,37.09,37.26,66185,0.0,1.0
2017-09-25,37.44,38.65,37.01,38.26,46276,37.44,38.65,37.01,38.26,46276,0.0,1.0
2017-09-26,37.91,38.41,37.84,38.41,21879,37.91,38.41,37.84,38.41,21879,0.0,1.0
2017-09-27,37.54,39.14,36.79,38.19,74987,37.54,39.14,36.79,38.19,74987,0.0,1.0
2017-09-28,38.34,38.5,37.02,37.5,34177,38.34,38.5,37.02,37.5,34177,0.0,1.0
2017-09-29,39.75,40.48,38.6,38.6,165387,39.75,40.48,38.6,38.6,165387,0.0,1.0
2017-10-02,40.25,41.46,39.71,40.39,117723,40.25,41.46,39.71,40.39,117723,0.0,1.0
2017-10-03,41.1,41.55,40.09,40.33,42993,41.1,41.55,40.09,40.33,42993,0.0,1.0
2017-10-04,41.55,41.66,40.3,41.18,32361,41.55,41.66,40.3,41.18,32361,0.0,1.0
2017-10-05,42.38,43.88,40.78,41.6,89858,42.38,43.88,40.78,41.6,89858,0.0,1.0
2017-10-06,42.01,43.59,40.41,43.57,54299,42.01,43.59,40.41,43.57,54299,0.0,1.0
2017-10-09,41.66,42.39,41.63,42.18,20568,41.66,42.39,41.63,42.18,20568,0.0,1.0
2017-10-10,42.33,42.88,41.5,41.65,58158,42.33,42.88,41.5,41.65,58158,0.0,1.0
2017-10-11,42.53,43.96,41.56,42.61,44632,42.53,43.96,41.56,42.61,44632,0.0,1.0
2017-10-12,42.41,43.17,42.0,42.67,31021,42.41,43.17,42.0,42.67,31021,0.0,1.0
2017-10-13,42.69,43.27,41.92,41.92,33026,42.69,43.27,41.92,41.92,33026,0.0,1.0
2017-10-16,42.69,43.43,42.39,43.11,32549,42.69,43.43,42.39,43.11,32549,0.0,1.0
2017-10-17,42.53,43.25,41.91,42.98,127114,42.53,43.25,41.91,42.98,127114,0.0,1.0
2017-10-18,41.8,42.84,41.08,42.84,51600,41.8,42.84,41.08,42.84,51600,0.0,1.0
2017-10-19,41.67,42.21,40.85,41.86,48368,41.67,42.21,40.85,41.86,48368,0.0,1.0
2017-10-20,41.5,42.82,41.39,41.98,63572,41.5,42.82,41.39,41.98,63572,0.0,1.0
2017-10-23,42.85,43.41,42.05,42.06,133224,42.85,43.41,42.05,42.06,133224,0.0,1.0
2017-10-24,43.96,44.0,42.76,43.13,46621,43.96,44.0,42.76,43.13,46621,0.0,1.0
2017-10-25,43.62,44.51,43.33,43.8,82505,43.62,44.51,43.33,43.8,82505,0.0,1.0
2017-10-26,43.79,44.81,43.16,43.8,31729,43.79,44.81,43.16,43.8,31729,0.0,1.0
2017-10-27,43.31,44.1,42.51,43.89,41252,43.31,44.1,42.51,43.89,41252,0.0,1.0
2017-10-30,43.34,43.67,41.29,43.48,55214,43.34,43.67,41.29,43.48,55214,0.0,1.0
2017-10-31,43.1,43.5,41.96,42.9,45626,43.1,43.5,41.96,42.9,45626,0.0,1.0
2017-11-01,44.68,45.5,42.1,43.1,95973,44.68,45.5,42.1,43.1,95973,0.0,1.0
2017-11-02,44.38,44.68,43.82,44.0,22745,44.38,44.68,43.82,44.0,22745,0.0,1.0
2017-11-03,44.35,44.7,43.43,44.38,37258,44.35,44.7,43.43,44.38,37258,0.0,1.0
2017-11-06,44.29,44.57,43.82,44.57,24342,44.29,44.57,43.82,44.57,24342,0.0,1.0
2017-11-07,43.97,44.98,43.53,44.51,34942,43.97,44.98,43.53,44.51,34942,0.0,1.0
2017-11-08,44.55,44.73,43.56,44.19,10564,44.55,44.73,43.56,44.19,10564,0.0,1.0
2017-11-09,43.83,44.47,42.99,44.09,43738,43.83,44.47,42.99,44.09,43738,0.0,1.0
2017-11-10,42.71,44.01,42.41,43.92,33491,42.71,44.01,42.41,43.92,33491,0.0,1.0
2017-11-13,41.93,43.0,41.6,42.71,22101,41.93,43.0,41.6,42.71,22101,0.0,1.0
2017-11-14,41.06,42.0,39.4,42.0,90276,41.06,42.0,39.4,42.0,90276,0.0,1.0
2017-11-15,42.49,44.02,39.61,41.16,87184,42.49,44.02,39.61,41.16,87184,0.0,1.0
2017-11-16,43.87,45.5,42.5,42.5,86434,43.87,45.5,42.5,42.5,86434,0.0,1.0
2017-11-17,43.64,44.46,43.13,44.33,42974,43.64,44.46,43.13,44.33,42974,0.0,1.0
2017-11-20,43.4,44.99,43.04,43.74,13147,43.4,44.99,43.04,43.74,13147,0.0,1.0
2017-11-21,43.48,44.78,42.92,43.13,53024,43.48,44.78,42.92,43.13,53024,0.0,1.0
2017-11-22,44.2,44.71,43.11,43.76,37936,44.2,44.71,43.11,43.76,37936,0.0,1.0
2017-11-24,45.4,46.11,43.84,44.17,73210,45.4,46.11,43.84,44.17,73210,0.0,1.0
2017-11-27,45.2,46.27,44.25,45.83,66538,45.2,46.27,44.25,45.83,66538,0.0,1.0
2017-11-28,44.99,45.535,44.0,45.32,77870,44.99,45.535,44.0,45.32,77870,0.0,1.0
2017-11-29,44.84,45.66,44.05,44.87,33559,44.84,45.66,44.05,44.87,33559,0.0,1.0
2017-11-30,44.64,45.77,43.23,45.15,67023,44.64,45.77,43.23,45.15,67023,0.0,1.0
2017-12-01,43.82,44.9,43.53,44.9,34398,43.82,44.9,43.53,44.9,34398,0.0,1.0
2017-12-04,43.65,44.45,42.895,44.28,41657,43.65,44.45,42.895,44.28,41657,0.0,1.0
2017-12-05,43.45,45.098,43.06,43.9,23407,43.45,45.098,43.06,43.9,23407,0.0,1.0
2017-12-06,45.09,45.18,43.24,43.63,30818,45.09,45.18,43.24,43.63,30818,0.0,1.0
2017-12-07,47.77,48.7,44.81,45.12,82249,47.77,48.7,44.81,45.12,82249,0.0,1.0
2017-12-08,47.0,49.97,46.95,49.0,170467,47.0,49.97,46.95,49.0,170467,0.0,1.0
2017-12-11,48.6,49.23,45.1601,46.82,124196,48.6,49.23,45.1601,46.82,124196,0.0,1.0
2017-12-12,48.79,49.91,46.9507,48.6,50979,48.79,49.91,46.9507,48.6,50979,0.0,1.0
2017-12-13,49.3,49.83,47.25,48.68,64569,49.3,49.83,47.25,48.68,64569,0.0,1.0
2017-12-14,50.28,50.93,48.8,49.76,97736,50.28,50.93,48.8,49.76,97736,0.0,1.0
2017-12-15,49.54,50.92,48.06,48.82,105476,49.54,50.92,48.06,48.82,105476,0.0,1.0
2017-12-18,48.9,50.37,48.26,49.35,50489,48.9,50.37,48.26,49.35,50489,0.0,1.0
2017-12-19,52.0,52.0,48.95,49.33,180293,52.0,52.0,48.95,49.33,180293,0.0,1.0
2017-12-20,51.65,52.25,50.2,50.74,55531,51.65,52.25,50.2,50.74,55531,0.0,1.0
2017-12-21,50.79,52.18,50.53,51.065,27529,50.79,52.18,50.53,51.065,27529,0.0,1.0
2017-12-22,50.54,51.33,49.4,50.555,38343,50.54,51.33,49.4,50.555,38343,0.0,1.0
2017-12-26,49.05,50.95,49.05,49.61,25963,49.05,50.95,49.05,49.61,25963,0.0,1.0
2017-12-27,48.47,49.74,48.015,49.02,50108,48.47,49.74,48.015,49.02,50108,0.0,1.0
2017-12-28,48.88,49.0,47.31,48.23,118219,48.88,49.0,47.31,48.23,118219,0.0,1.0
2017-12-29,49.7,49.7,48.22,48.82,85582,49.7,49.7,48.22,48.82,85582,0.0,1.0
2018-01-02,50.05,52.46,48.43,50.02,36432,50.05,52.46,48.43,50.02,36432,0.0,1.0
2018-01-03,50.78,52.6,49.47,51.95,55527,50.78,52.6,49.47,51.95,55527,0.0,1.0
2018-01-04,50.35,52.28,50.23,51.85,29467,50.35,52.28,50.23,51.85,29467,0.0,1.0
2018-01-05,50.9,50.9,48.651,50.25,37234,50.9,50.9,48.651,50.25,37234,0.0,1.0
2018-01-08,50.6,50.73,49.775,50.45,80938,50.6,50.73,49.775,50.45,80938,0.0,1.0
2018-01-09,50.25,51.06,49.985,50.48,37470,50.25,51.06,49.985,50.48,37470,0.0,1.0
2018-01-10,50.9,51.8,50.0,50.61,36744,50.9,51.8,50.0,50.61,36744,0.0,1.0
2018-01-11,51.92,54.3,50.9,50.9,120411,51.92,54.3,50.9,50.9,120411,0.0,1.0
2018-01-12,53.06,54.49,51.86,51.86,130243,53.06,54.49,51.86,51.86,130243,0.0,1.0
2018-01-16,55.99,57.15,54.85,55.9,90007,55.99,57.15,54.85,55.9,90007,0.0,1.0
2018-01-17,57.25,58.88,56.72,56.72,102071,57.25,58.88,56.72,56.72,102071,0.0,1.0
2018-01-18,57.3,58.97,56.84,57.99,83466,57.3,58.97,56.84,57.99,83466,0.0,1.0
2018-01-19,58.95,58.95,55.1,58.54,78758,58.95,58.95,55.1,58.54,78758,0.0,1.0
2018-01-22,59.38,59.96,58.5,59.19,85434,59.38,59.96,58.5,59.19,85434,0.0,1.0
2018-01-23,59.36,59.96,57.05,59.96,73590,59.36,59.96,57.05,59.96,73590,0.0,1.0
2018-01-24,59.91,61.0,59.5,59.95,52545,59.91,61.0,59.5,59.95,52545,0.0,1.0
2018-01-25,61.5,62.06,60.62,60.62,89235,61.5,62.06,60.62,60.62,89235,0.0,1.0
2018-01-26,62.55,63.29,61.96,61.96,52892,62.55,63.29,61.96,61.96,52892,0.0,1.0
2018-01-29,61.0,62.55,60.59,62.01,85462,61.0,62.55,60.59,62.01,85462,0.0,1.0
2018-01-30,60.91,60.91,58.28,60.45,81207,60.91,60.91,58.28,60.45,81207,0.0,1.0
2018-01-31,61.05,61.97,59.3001,60.85,64791,61.05,61.97,59.3001,60.85,64791,0.0,1.0
2018-02-01,61.3,61.79,60.47,61.2,99011,61.3,61.79,60.47,61.2,99011,0.0,1.0
2018-02-02,58.61,59.91,57.76,58.9901,129838,58.61,59.91,57.76,58.9901,129838,0.0,1.0
2018-02-05,54.82,56.0,53.38,56.0,115972,54.82,56.0,53.38,56.0,115972,0.0,1.0
2018-02-06,57.55,57.9,50.56,54.4,117886,57.55,57.9,50.56,54.4,117886,0.0,1.0
2018-02-07,56.69,60.037,55.86,58.47,36788,56.69,60.037,55.86,58.47,36788,0.0,1.0
2018-02-08,54.91,57.46,53.72,56.1,54622,54.91,57.46,53.72,56.1,54622,0.0,1.0
2018-02-09,53.35,57.42,51.75,55.81,64845,53.35,57.42,51.75,55.81,64845,0.0,1.0
2018-02-12,55.42,56.04,52.63,54.52,41969,55.42,56.04,52.63,54.52,41969,0.0,1.0
2018-02-13,54.44,55.25,53.79,55.23,26936,54.44,55.25,53.79,55.23,26936,0.0,1.0
2018-02-14,56.14,56.6876,53.02,54.31,61143,56.14,56.6876,53.02,54.31,61143,0.0,1.0
2018-02-15,56.9,58.2299,56.8,56.96,55460,56.9,58.2299,56.8,56.96,55460,0.0,1.0
2018-02-16,57.9,59.72,56.74,56.74,58472,57.9,59.72,56.74,56.74,58472,0.0,1.0
2018-02-20,57.61,59.2991,56.96,58.15,44610,57.61,59.2991,56.96,58.15,44610,0.0,1.0
2018-02-21,58.27,58.49,56.1,57.61,41534,58.27,58.49,56.1,57.61,41534,0.0,1.0
2018-02-22,58.67,58.83,58.0003,58.22,13932,58.67,58.83,58.0003,58.22,13932,0.0,1.0
2018-02-23,58.22,59.5,57.18,58.4,34331,58.22,59.5,57.18,58.4,34331,0.0,1.0
2018-02-26,57.58,58.63,56.03,58.11,67906,57.58,58.63,56.03,58.11,67906,0.0,1.0
2018-02-27,56.6,58.2,56.231,57.38,54593,56.6,58.2,56.231,57.38,54593,0.0,1.0
2018-02-28,57.84,58.1651,54.976,57.09,60742,57.84,58.1651,54.976,57.09,60742,0.0,1.0
2018-03-01,56.52,58.12,55.7,57.87,31656,56.52,58.12,55.7,57.87,31656,0.0,1.0
2018-03-02,54.5,56.15,53.9264,55.25,60565,54.5,56.15,53.9264,55.25,60565,0.0,1.0
2018-03-05,54.78,55.57,53.78,54.87,30797,54.78,55.57,53.78,54.87,30797,0.0,1.0
2018-03-06,55.56,57.45,54.1081,54.51,48973,55.56,57.45,54.1081,54.51,48973,0.0,1.0
2018-03-07,56.5,57.99,55.0,55.47,20141,56.5,57.99,55.0,55.47,20141,0.0,1.0
2018-03-08,57.31,58.0,56.0991,56.7,17610,57.31,58.0,56.0991,56.7,17610,0.0,1.0
2018-03-09,58.18,60.48,58.18,58.9,39068,58.18,60.48,58.18,58.9,39068,0.0,1.0
2018-03-12,58.9,60.8,58.64,59.0,61926,58.9,60.8,58.64,59.0,61926,0.0,1.0
2018-03-13,59.7,60.93,59.13,59.25,29346,59.7,60.93,59.13,59.25,29346,0.0,1.0
2018-03-14,59.99,60.5,58.7193,60.3,27172,59.99,60.5,58.7193,60.3,27172,0.0,1.0
2018-03-15,58.93,59.61,57.12,59.61,60027,58.93,59.61,57.12,59.61,60027,0.0,1.0
2018-03-16,59.02,59.4,57.5012,58.96,14258,59.02,59.4,57.5012,58.96,14258,0.0,1.0
2018-03-19,57.55,58.886,55.78,58.4,30577,57.55,58.886,55.78,58.4,30577,0.0,1.0
2018-03-20,56.715,58.1299,55.9636,57.55,12260,56.715,58.1299,55.9636,57.55,12260,0.0,1.0
2018-03-21,56.5,57.78,56.02,57.0,21102,56.5,57.78,56.02,57.0,21102,0.0,1.0
2018-03-22,57.63,58.5,56.2601,56.45,61770,57.63,58.5,56.2601,56.45,61770,0.0,1.0
2018-03-23,57.25,58.49,55.7,57.52,32103,57.25,58.49,55.7,57.52,32103,0.0,1.0
2018-03-26,57.6,58.12,56.03,57.57,29948,57.6,58.12,56.03,57.57,29948,0.0,1.0
2018-03-27,56.95,58.75,56.45,58.75,13372,56.95,58.75,56.45,58.75,13372,0.0,1.0
2018-03-28,56.78,57.5,54.52,56.51,24357,56.78,57.5,54.52,56.51,24357,0.0,1.0
2018-03-29,57.53,58.76,55.04,55.04,10321,57.53,58.76,55.04,55.04,10321,0.0,1.0
2018-04-02,56.31,58.23,56.3,58.0,25214,56.31,58.23,56.3,58.0,25214,0.0,1.0
2018-04-03,57.51,58.07,56.6,57.1,25316,57.51,58.07,56.6,57.1,25316,0.0,1.0
2018-04-04,57.75,58.0,56.46,56.62,13024,57.75,58.0,56.46,56.62,13024,0.0,1.0
2018-04-05,58.1,58.76,56.8101,57.46,19665,58.1,58.76,56.8101,57.46,19665,0.0,1.0
2018-04-06,57.23,58.52,56.98,57.22,22180,57.23,58.52,56.98,57.22,22180,0.0,1.0
2018-04-09,56.6,58.6,56.5301,58.21,27112,56.6,58.6,56.5301,58.21,27112,0.0,1.0
2018-04-10,57.15,57.38,55.0001,56.69,46148,57.15,57.38,55.0001,56.69,46148,0.0,1.0
2018-04-11,57.37,57.37,55.16,56.71,39134,57.37,57.37,55.16,56.71,39134,0.0,1.0
2018-04-12,58.5,58.5,56.27,57.37,53008,58.5,58.5,56.27,57.37,53008,0.0,1.0
2018-04-13,58.7,59.06,56.79,58.5,26067,58.7,59.06,56.79,58.5,26067,0.0,1.0
2018-04-16,56.6,59.46,56.3105,59.46,44165,56.6,59.46,56.3105,59.46,44165,0.0,1.0
2018-04-17,56.05,58.8,55.62,56.92,32572,56.05,58.8,55.62,56.92,32572,0.0,1.0
2018-04-18,57.0,57.8,55.75,55.75,47090,57.0,57.8,55.75,55.75,47090,0.0,1.0
2018-04-19,56.65,56.92,54.0,56.92,75483,56.65,56.92,54.0,56.92,75483,0.0,1.0
2018-04-20,56.75,57.36,55.0,56.5,50185,56.75,57.36,55.0,56.5,50185,0.0,1.0
2018-04-23,55.65,57.91,55.12,56.75,34496,55.65,57.91,55.12,56.75,34496,0.0,1.0
2018-04-24,56.0,57.0,54.185,55.99,45233,56.0,57.0,54.185,55.99,45233,0.0,1.0
2018-04-25,54.69,56.8624,53.42,56.8624,60190,54.69,56.8624,53.42,56.8624,60190,0.0,1.0
2018-04-26,52.48,57.0,51.94,54.66,98184,52.48,57.0,51.94,54.66,98184,0.0,1.0
2018-04-27,52.78,53.67,51.89,52.28,39085,52.78,53.67,51.89,52.28,39085,0.0,1.0
2018-04-30,52.45,54.32,52.45,52.99,39929,52.45,54.32,52.45,52.99,39929,0.0,1.0
2018-05-01,53.5,54.78,51.76,52.69,39675,53.5,54.78,51.76,52.69,39675,0.0,1.0
2018-05-02,51.92,55.39,50.46,53.82,111706,51.92,55.39,50.46,53.82,111706,0.0,1.0
2018-05-03,48.74,54.44,48.1,53.43,82865,48.74,54.44,48.1,53.43,82865,0.0,1.0
2018-05-04,48.55,52.83,46.87,48.93,112483,48.55,52.83,46.87,48.93,112483,0.0,1.0
2018-05-07,46.62,51.39,45.96,48.74,69479,46.62,51.39,45.96,48.74,69479,0.0,1.0
2018-05-08,44.56,46.5,39.53,46.5,174954,44.56,46.5,39.53,46.5,174954,0.0,1.0
2018-05-09,44.5,45.51,43.23,44.73,121779,44.5,45.51,43.23,44.73,121779,0.0,1.0
2018-05-10,45.72,45.75,45.0,45.0,84859,45.72,45.75,45.0,45.0,84859,0.0,1.0
2018-05-11,43.1,49.2,42.5,45.53,121189,43.1,49.2,42.5,45.53,121189,0.0,1.0
2018-05-14,42.1,45.78,42.0,42.46,124961,42.1,45.78,42.0,42.46,124961,0.0,1.0
2018-05-15,44.0,44.7,41.94,41.94,151397,44.0,44.7,41.94,41.94,151397,0.0,1.0
2018-05-16,44.68,45.3,43.97,44.06,97560,44.68,45.3,43.97,44.06,97560,0.0,1.0
2018-05-17,45.73,46.31,42.94,44.49,73877,45.73,46.31,42.94,44.49,73877,0.0,1.0
2018-05-18,47.93,48.474,45.2,45.2,109962,47.93,48.474,45.2,45.2,109962,0.0,1.0
2018-05-21,47.97,49.1336,47.37,48.32,43184,47.97,49.1336,47.37,48.32,43184,0.0,1.0
2018-05-22,47.83,49.25,47.52,48.39,80195,47.83,49.25,47.52,48.39,80195,0.0,1.0
2018-05-23,47.39,48.17,46.555,47.5,107943,47.39,48.17,46.555,47.5,107943,0.0,1.0
2018-05-24,48.4,49.115,46.87,47.26,63471,48.4,49.115,46.87,47.26,63471,0.0,1.0
2018-05-25,48.3,48.5,47.8137,48.48,79981,48.3,48.5,47.8137,48.48,79981,0.0,1.0
2018-05-29,46.45,48.35,45.55,48.35,119388,46.45,48.35,45.55,48.35,119388,0.0,1.0
2018-05-30,46.05,46.8395,44.49,46.45,226577,46.05,46.8395,44.49,46.45,226577,0.0,1.0
2018-05-31,44.56,46.42,43.74,46.42,301176,44.56,46.42,43.74,46.42,301176,0.0,1.0
2018-06-01,44.92,45.85,44.14,45.15,140767,44.92,45.85,44.14,45.15,140767,0.0,1.0
2018-06-04,45.3,45.73,43.68,44.91,115325,45.3,45.73,43.68,44.91,115325,0.0,1.0
2018-06-05,45.94,46.5,45.37,45.44,102392,45.94,46.5,45.37,45.44,102392,0.0,1.0
2018-06-06,46.01,46.4,45.0,45.63,80312,46.01,46.4,45.0,45.63,80312,0.0,1.0
2018-06-07,45.3,46.3,45.09,45.91,89310,45.3,46.3,45.09,45.91,89310,0.0,1.0
2018-06-08,46.88,47.34,45.15,46.04,88251,46.88,47.34,45.15,46.04,88251,0.0,1.0
2018-06-11,47.11,48.84,46.67,46.67,40312,47.11,48.84,46.67,46.67,40312,0.0,1.0
2018-06-12,46.31,47.44,46.31,47.02,23535,46.31,47.44,46.31,47.02,23535,0.0,1.0
2018-06-13,45.72,46.47,44.3,46.47,47531,45.72,46.47,44.3,46.47,47531,0.0,1.0
2018-06-14,41.91,46.32,40.9269,46.13,120977,41.91,46.32,40.9269,46.13,120977,0.0,1.0
2018-06-15,42.27,44.65,40.93,41.9,107224,42.27,44.65,40.93,41.9,107224,0.0,1.0
2018-06-18,41.28,42.6,37.01,42.06,225487,41.28,42.6,37.01,42.06,225487,0.0,1.0
2018-06-19,40.8,42.02,40.41,40.96,76906,40.8,42.02,40.41,40.96,76906,0.0,1.0
2018-06-20,40.5,41.21,40.161,41.21,65951,40.5,41.21,40.161,41.21,65951,0.0,1.0
2018-06-21,42.44,47.0,42.44,44.95,114098,42.44,47.0,42.44,44.95,114098,0.0,1.0
2018-06-22,41.02,42.5,40.59,42.37,59592,41.02,42.5,40.59,42.37,59592,0.0,1.0
2018-06-25,39.53,42.26,38.89,40.99,108228,39.53,42.26,38.89,40.99,108228,0.0,1.0
2018-06-26,39.0,40.71,38.5,39.57,36200,39.0,40.71,38.5,39.57,36200,0.0,1.0
2018-06-27,36.77,39.11,36.06,38.76,111508,36.77,39.11,36.06,38.76,111508,0.0,1.0
2018-06-28,37.04,37.86,35.19,36.81,74412,37.04,37.86,35.19,36.81,74412,0.0,1.0
2018-06-29,32.49,37.59,31.5,37.13,134848,32.49,37.59,31.5,37.13,134848,0.0,1.0
2018-07-02,30.26,33.8,27.92,32.6,319202,30.26,33.8,27.92,32.6,319202,0.0,1.0
2018-07-03,34.13,34.6,29.61,29.89,55465,34.13,34.6,29.61,29.89,55465,0.0,1.0
2018-07-05,33.0,34.85,32.67,34.19,51576,33.0,34.85,32.67,34.19,51576,0.0,1.0
2018-07-06,31.94,33.79,31.3,33.29,50526,31.94,33.79,31.3,33.29,50526,0.0,1.0
2018-07-09,34.5,34.99,31.05,32.15,113501,34.5,34.99,31.05,32.15,113501,0.0,1.0
2018-07-10,35.0,35.6,33.0,34.1,97844,35.0,35.6,33.0,34.1,97844,0.0,1.0
2018-07-11,33.85,35.92,32.82,34.81,89328,33.85,35.92,32.82,34.81,89328,0.0,1.0
2018-07-12,33.34,35.0,32.7,34.0,89433,33.34,35.0,32.7,34.0,89433,0.0,1.0
2018-07-13,33.14,34.29,32.49,33.24,54119,33.14,34.29,32.49,33.24,54119,0.0,1.0
2018-07-16,32.88,34.1,32.3,32.88,200864,32.88,34.1,32.3,32.88,200864,0.0,1.0
2018-07-17,31.74,33.04,30.86,33.04,294535,31.74,33.04,30.86,33.04,294535,0.0,1.0
2018-07-18,32.27,32.77,30.12,31.69,123208,32.27,32.77,30.12,31.69,123208,0.0,1.0
2018-07-19,32.08,32.22,30.55,31.87,166502,32.08,32.22,30.55,31.87,166502,0.0,1.0
2018-07-20,31.37,33.2253,30.58,32.21,164344,31.37,33.2253,30.58,32.21,164344,0.0,1.0
2018-07-23,30.1,31.31,29.72,31.31,132332,30.1,31.31,29.72,31.31,132332,0.0,1.0
2018-07-24,31.91,31.91,29.9,30.06,292766,31.91,31.91,29.9,30.06,292766,0.0,1.0
2018-07-25,32.93,33.35,31.17,32.02,373315,32.93,33.35,31.17,32.02,373315,0.0,1.0
2018-07-26,33.17,33.4937,32.5,33.09,205525,33.17,33.4937,32.5,33.09,205525,0.0,1.0
2018-07-27,34.13,34.78,33.2,33.27,57844,34.13,34.78,33.2,33.27,57844,0.0,1.0
2018-07-30,34.52,35.04,34.13,34.13,44876,34.52,35.04,34.13,34.13,44876,0.0,1.0
2018-07-31,34.54,36.1,33.8765,34.55,161615,34.54,36.1,33.8765,34.55,161615,0.0,1.0
2018-08-01,34.54,35.1,34.02,34.3,88142,34.54,35.1,34.02,34.3,88142,0.0,1.0
2018-08-02,33.73,35.23,33.261,34.35,51996,33.73,35.23,33.261,34.35,51996,0.0,1.0
2018-08-03,34.26,35.0024,33.5,33.66,14444,34.26,35.0024,33.5,33.66,14444,0.0,1.0
2018-08-06,34.78,34.85,33.72,33.98,40471,34.78,34.85,33.72,33.98,40471,0.0,1.0
2018-08-07,33.91,34.68,33.43,34.68,36805,33.91,34.68,33.43,34.68,36805,0.0,1.0
2018-08-08,31.52,33.82,31.5,33.82,55343,31.52,33.82,31.5,33.82,55343,0.0,1.0
2018-08-09,30.46,32.12,30.1,31.25,46740,30.46,32.12,30.1,31.25,46740,0.0,1.0
2018-08-10,30.1,30.33,27.7,30.33,125096,30.1,30.33,27.7,30.33,125096,0.0,1.0
2018-08-13,27.75,30.25,24.955,29.7,170615,27.75,30.25,24.955,29.7,170615,0.0,1.0
2018-08-14,27.4,28.9,27.13,27.81,87898,27.4,28.9,27.13,27.81,87898,0.0,1.0
2018-08-15,27.8,28.225,25.81,27.17,57160,27.8,28.225,25.81,27.17,57160,0.0,1.0
2018-08-16,28.45,29.18,27.64,27.81,38305,28.45,29.18,27.64,27.81,38305,0.0,1.0
2018-08-17,28.5,28.83,28.1,28.13,38417,28.5,28.83,28.1,28.13,38417,0.0,1.0
2018-08-20,28.8,29.17,27.512,28.14,62751,28.8,29.17,27.512,28.14,62751,0.0,1.0
2018-08-21,28.16,28.91,27.98,28.91,36172,28.16,28.91,27.98,28.91,36172,0.0,1.0
2018-08-22,28.01,28.5,27.48,28.01,85058,28.01,28.5,27.48,28.01,85058,0.0,1.0
2018-08-23,27.86,28.79,27.3,28.0,51765,27.86,28.79,27.3,28.0,51765,0.0,1.0
2018-08-24,26.44,28.59,25.4376,27.8601,157612,26.44,28.59,25.4376,27.8601,157612,0.0,1.0
2018-08-27,26.74,27.7207,26.17,26.17,64237,26.74,27.7207,26.17,26.17,64237,0.0,1.0
2018-08-28,26.9,27.18,25.73,27.02,83557,26.9,27.18,25.73,27.02,83557,0.0,1.0
2018-08-29,23.97,27.54,21.29,26.77,481327,23.97,27.54,21.29,26.77,481327,0.0,1.0
2018-08-30,19.6,24.05,19.05,24.05,429692,19.6,24.05,19.05,24.05,429692,0.0,1.0
2018-08-31,25.0,25.3,19.21,19.55,281002,25.0,25.3,19.21,19.55,281002,0.0,1.0
2018-09-04,21.01,23.39,20.51,23.31,168970,21.01,23.39,20.51,23.31,168970,0.0,1.0
2018-09-05,23.42,24.07,20.21,21.0,194228,23.42,24.07,20.21,21.0,194228,0.0,1.0
2018-09-06,24.33,25.66,22.765,23.2,168853,24.33,25.66,22.765,23.2,168853,0.0,1.0
2018-09-07,24.0,24.96,23.645,24.79,39269,24.0,24.96,23.645,24.79,39269,0.0,1.0
2018-09-10,23.14,23.77,22.01,23.75,35152,23.14,23.77,22.01,23.75,35152,0.0,1.0
2018-09-11,23.0,23.27,22.02,22.9,30947,23.0,23.27,22.02,22.9,30947,0.0,1.0
2018-09-12,22.47,23.4,22.42,22.52,35370,22.47,23.4,22.42,22.52,35370,0.0,1.0
2018-09-13,22.39,23.25,21.875,22.56,43021,22.39,23.25,21.875,22.56,43021,0.0,1.0
2018-09-14,21.1,22.35,21.01,21.02,52387,21.1,22.35,21.01,21.02,52387,0.0,1.0
2018-09-17,21.39,22.56,21.1,21.1,36685,21.39,22.56,21.1,21.1,36685,0.0,1.0
2018-09-18,21.56,21.7,20.85,21.24,115179,21.56,21.7,20.85,21.24,115179,0.0,1.0
2018-09-19,25.17,25.41,21.4,21.4,165332,25.17,25.41,21.4,21.4,165332,0.0,1.0
2018-09-20,26.9,28.39,25.65,25.65,295957,26.9,28.39,25.65,25.65,295957,0.0,1.0
2018-09-21,28.1,28.9499,26.48,26.68,343558,28.1,28.9499,26.48,26.68,343558,0.0,1.0
2018-09-24,27.7,28.68,25.47,28.08,116853,27.7,28.68,25.47,28.08,116853,0.0,1.0
2018-09-25,27.72,28.26,24.74,26.94,225837,27.72,28.26,24.74,26.94,225837,0.0,1.0
2018-09-26,26.97,31.79,26.191,28.25,87344,26.97,31.79,26.191,28.25,87344,0.0,1.0
2018-09-27,25.25,27.32,25.1,26.5,80381,25.25,27.32,25.1,26.5,80381,0.0,1.0
2018-09-28,25.0,25.05,22.61,25.0,143488,25.0,25.05,22.61,25.0,143488,0.0,1.0
2018-10-01,25.63,25.92,24.91,25.16,27445,25.63,25.92,24.91,25.16,27445,0.0,1.0
2018-10-02,26.12,26.63,25.0,26.08,105793,26.12,26.63,25.0,26.08,105793,0.0,1.0
2018-10-03,24.64,26.9,24.56,26.6,146643,24.64,26.9,24.56,26.6,146643,0.0,1.0
2018-10-04,23.16,24.8,22.27,24.53,121682,23.16,24.8,22.27,24.53,121682,0.0,1.0
2018-10-05,22.14,24.12,22.0,23.05,63254,22.14,24.12,22.0,23.05,63254,0.0,1.0
2018-10-08,21.78,22.9875,21.73,22.75,88022,21.78,22.9875,21.73,22.75,88022,0.0,1.0
2018-10-09,21.69,22.0576,21.08,21.65,31522,21.69,22.0576,21.08,21.65,31522,0.0,1.0
2018-10-10,21.38,21.89,21.34,21.47,18974,21.38,21.89,21.34,21.47,18974,0.0,1.0
2018-10-11,20.82,21.59,20.55,21.36,77471,20.82,21.59,20.55,21.36,77471,0.0,1.0
2018-10-12,22.34,22.82,20.98,20.98,107262,22.34,22.82,20.98,20.98,107262,0.0,1.0
2018-10-15,22.2,22.7566,21.63,22.23,23383,22.2,22.7566,21.63,22.23,23383,0.0,1.0
2018-10-16,23.1,23.82,22.29,22.35,34166,23.1,23.82,22.29,22.35,34166,0.0,1.0
2018-10-17,22.33,22.86,21.98,22.86,18553,22.33,22.86,21.98,22.86,18553,0.0,1.0
2018-10-18,22.3,22.3,21.23,22.28,13342,22.3,22.3,21.23,22.28,13342,0.0,1.0
2018-10-19,22.83,23.17,21.44,22.28,49851,22.83,23.17,21.44,22.28,49851,0.0,1.0
2018-10-22,22.85,23.0,22.36,22.79,39761,22.85,23.0,22.36,22.79,39761,0.0,1.0
2018-10-23,22.21,22.8,21.56,22.73,25672,22.21,22.8,21.56,22.73,25672,0.0,1.0
2018-10-24,20.7,22.22,20.46,21.98,26636,20.7,22.22,20.46,21.98,26636,0.0,1.0
2018-10-25,21.8,22.14,20.54,20.73,37660,21.8,22.14,20.54,20.73,37660,0.0,1.0
2018-10-26,21.35,22.31,20.9,21.57,37671,21.35,22.31,20.9,21.57,37671,0.0,1.0
2018-10-29,21.45,21.94,20.584,21.65,42864,21.45,21.94,20.584,21.65,42864,0.0,1.0
2018-10-30,22.0,22.21,21.06,21.25,31441,22.0,22.21,21.06,21.25,31441,0.0,1.0
2018-10-31,22.8,23.78,21.4201,22.01,71969,22.8,23.78,21.4201,22.01,71969,0.0,1.0
2018-11-01,23.8,24.6,22.3,22.7,205010,23.8,24.6,22.3,22.7,205010,0.0,1.0
2018-11-02,24.7,25.31,23.29,23.93,55051,24.7,25.31,23.29,23.93,55051,0.0,1.0
2018-11-05,24.85,24.967,23.38,24.66,24382,24.85,24.967,23.38,24.66,24382,0.0,1.0
2018-11-06,24.35,25.36,23.88,24.75,27087,24.35,25.36,23.88,24.75,27087,0.0,1.0
2018-11-07,24.65,25.0,24.39,25.0,11061,24.65,25.0,24.39,25.0,11061,0.0,1.0
2018-11-08,24.0,24.68,23.71,24.36,23606,24.0,24.68,23.71,24.36,23606,0.0,1.0
2018-11-09,24.1,24.1,22.77,24.02,24192,24.1,24.1,22.77,24.02,24192,0.0,1.0
2018-11-12,23.9,23.9,22.62,23.9,17094,23.9,23.9,22.62,23.9,17094,0.0,1.0
2018-11-13,22.59,23.67,22.08,23.67,33371,22.59,23.67,22.08,23.67,33371,0.0,1.0
2018-11-14,24.93,25.18,22.5,22.69,178003,24.93,25.18,22.5,22.69,178003,0.0,1.0
2018-11-15,25.01,25.01,23.15,24.78,215805,25.01,25.01,23.15,24.78,215805,0.0,1.0
2018-11-16,27.05,27.31,24.18,24.9,130579,27.05,27.31,24.18,24.9,130579,0.0,1.0
2018-11-19,26.88,26.89,25.61,26.68,57978,26.88,26.89,25.61,26.68,57978,0.0,1.0
2018-11-20,26.48,27.225,24.98,25.98,75198,26.48,27.225,24.98,25.98,75198,0.0,1.0
2018-11-21,26.37,26.81,25.09,26.81,58628,26.37,26.81,25.09,26.81,58628,0.0,1.0
2018-11-23,25.62,26.24,24.91,26.11,38160,25.62,26.24,24.91,26.11,38160,0.0,1.0
2018-11-26,25.41,25.63,23.81,25.55,150566,25.41,25.63,23.81,25.55,150566,0.0,1.0
2018-11-27,25.09,25.5,24.01,25.25,73855,25.09,25.5,24.01,25.25,73855,0.0,1.0
2018-11-28,24.98,25.62,24.665,25.21,114239,24.98,25.62,24.665,25.21,114239,0.0,1.0
2018-11-29,25.97,26.4872,24.8,24.8,149221,25.97,26.4872,24.8,24.8,149221,0.0,1.0
2018-11-30,25.75,26.25,25.61,26.02,55516,25.75,26.25,25.61,26.02,55516,0.0,1.0
2018-12-03,26.6,26.82,25.53,26.3,86993,26.6,26.82,25.53,26.3,86993,0.0,1.0
2018-12-04,26.55,26.68,25.7,26.47,43058,26.55,26.68,25.7,26.47,43058,0.0,1.0
2018-12-06,27.0,27.08,25.61,25.81,55237,27.0,27.08,25.61,25.81,55237,0.0,1.0
2018-12-07,26.75,27.25,26.0,26.82,84884,26.75,27.25,26.0,26.82,84884,0.0,1.0
2018-12-10,26.61,27.0,25.55,26.46,76949,26.61,27.0,25.55,26.46,76949,0.0,1.0
2018-12-11,26.9,27.0,25.84,26.85,49641,26.9,27.0,25.84,26.85,49641,0.0,1.0
2018-12-12,27.09,27.25,26.36,27.25,135634,27.09,27.25,26.36,27.25,135634,0.0,1.0
2018-12-13,26.77,27.0,26.41,26.95,18635,26.77,27.0,26.41,26.95,18635,0.0,1.0
2018-12-14,26.74,27.21,26.0,26.53,42783,26.74,27.21,26.0,26.53,42783,0.0,1.0
2018-12-17,26.39,27.0,25.4257,26.3,69086,26.39,27.0,25.4257,26.3,69086,0.0,1.0
2018-12-18,26.15,26.7,26.06,26.58,15300,26.15,26.7,26.06,26.58,15300,0.0,1.0
2018-12-19,25.4,26.35,25.34,26.18,33007,25.4,26.35,25.34,26.18,33007,0.0,1.0
2018-12-20,25.26,25.63,24.24,25.63,57516,25.26,25.63,24.24,25.63,57516,0.0,1.0
2018-12-21,25.2,25.5,23.64,24.6,38754,25.2,25.5,23.64,24.6,38754,0.0,1.0
2018-12-24,25.0,25.6,24.07,25.1,22632,25.0,25.6,24.07,25.1,22632,0.0,1.0
2018-12-26,26.3,26.39,23.32,25.09,53716,26.3,26.39,23.32,25.09,53716,0.0,1.0
2018-12-27,26.79,27.14,25.09,26.06,41734,26.79,27.14,25.09,26.06,41734,0.0,1.0
2018-12-28,26.6,27.31,25.93,26.6,64155,26.6,27.31,25.93,26.6,64155,0.0,1.0
2018-12-31,27.06,27.77,26.17,26.2,35097,27.06,27.77,26.17,26.2,35097,0.0,1.0
2019-01-02,26.72,27.56,26.63,27.06,78914,26.72,27.56,26.63,27.06,78914,0.0,1.0
2019-01-03,26.5,27.01,25.84,27.01,97986,26.5,27.01,25.84,27.01,97986,0.0,1.0
2019-01-04,27.23,28.37,26.57,26.83,109408,27.23,28.37,26.57,26.83,109408,0.0,1.0
2019-01-07,27.41,27.45,27.1,27.4,13750,27.41,27.45,27.1,27.4,13750,0.0,1.0
2019-01-08,27.82,27.99,27.04,27.27,38834,27.82,27.99,27.04,27.27,38834,0.0,1.0
2019-01-09,27.75,28.92,27.37,28.0,95617,27.75,28.92,27.37,28.0,95617,0.0,1.0
2019-01-10,27.53,28.18,27.02,27.45,72376,27.53,28.18,27.02,27.45,72376,0.0,1.0
2019-01-11,27.76,28.0,26.61,27.21,130915,27.76,28.0,26.61,27.21,130915,0.0,1.0
2019-01-14,27.36,28.33,27.26,27.48,70353,27.36,28.33,27.26,27.48,70353,0.0,1.0
2019-01-15,27.12,28.015,26.8,27.45,99659,27.12,28.015,26.8,27.45,99659,0.0,1.0
2019-01-16,27.63,28.18,27.07,27.09,48499,27.63,28.18,27.07,27.09,48499,0.0,1.0
2019-01-17,26.9,27.8544,26.9,27.69,50784,26.9,27.8544,26.9,27.69,50784,0.0,1.0
2019-01-18,27.47,27.5,27.18,27.42,28828,27.47,27.5,27.18,27.42,28828,0.0,1.0
2019-01-22,27.0,27.55,26.35,27.4,42159,27.0,27.55,26.35,27.4,42159,0.0,1.0
2019-01-23,27.1,27.45,26.77,27.24,8780,27.1,27.45,26.77,27.24,8780,0.0,1.0
2019-01-24,27.78,27.99,26.78,27.28,109678,27.78,27.99,26.78,27.28,109678,0.0,1.0
2019-01-25,27.24,27.82,27.0,27.82,277033,27.24,27.82,27.0,27.82,277033,0.0,1.0
2019-01-28,27.91,28.19,26.75,26.94,171970,27.91,28.19,26.75,26.94,171970,0.0,1.0
2019-01-29,27.96,28.1,27.59,27.9,49160,27.96,28.1,27.59,27.9,49160,0.0,1.0
2019-01-30,28.32,28.52,27.9711,28.15,34091,28.32,28.52,27.9711,28.15,34091,0.0,1.0
2019-01-31,28.77,28.77,28.14,28.53,38454,28.77,28.77,28.14,28.53,38454,0.0,1.0
2019-02-01,29.38,29.49,28.77,28.77,91584,29.38,29.49,28.77,28.77,91584,0.0,1.0
2019-02-04,29.0,30.03,28.0,28.98,158748,29.0,30.03,28.0,28.98,158748,0.0,1.0
2019-02-05,29.2,29.37,28.46,28.9,54896,29.2,29.37,28.46,28.9,54896,0.0,1.0
2019-02-06,29.19,29.48,28.64,29.43,67448,29.19,29.48,28.64,29.43,67448,0.0,1.0
2019-02-07,29.19,29.35,28.26,28.84,46340,29.19,29.35,28.26,28.84,46340,0.0,1.0
2019-02-08,29.58,29.67,28.8401,29.47,50087,29.58,29.67,28.8401,29.47,50087,0.0,1.0
2019-02-11,29.37,29.72,29.05,29.62,36983,29.37,29.72,29.05,29.62,36983,0.0,1.0
2019-02-12,29.6,29.87,29.01,29.57,82517,29.6,29.87,29.01,29.57,82517,0.0,1.0
2019-02-13,29.01,29.45,28.69,29.43,36543,29.01,29.45,28.69,29.43,36543,0.0,1.0
2019-02-14,28.81,28.98,28.05,28.92,28157,28.81,28.98,28.05,28.92,28157,0.0,1.0
2019-02-15,29.0,29.14,28.1,28.78,51364,29.0,29.14,28.1,28.78,51364,0.0,1.0
2019-02-19,26.95,28.87,26.601,28.64,81630,26.95,28.87,26.601,28.64,81630,0.0,1.0
2019-02-20,26.89,27.5,26.0,27.19,66236,26.89,27.5,26.0,27.19,66236,0.0,1.0
2019-02-21,26.07,26.5942,25.895,26.49,79093,26.07,26.5942,25.895,26.49,79093,0.0,1.0
2019-02-22,26.81,27.19,26.2,26.23,169413,26.81,27.19,26.2,26.23,169413,0.0,1.0
2019-02-25,26.55,27.01,26.0,26.83,38745,26.55,27.01,26.0,26.83,38745,0.0,1.0
2019-02-26,26.53,26.81,25.65,26.42,36900,26.53,26.81,25.65,26.42,36900,0.0,1.0
2019-02-27,26.02,26.36,25.5901,26.19,43357,26.02,26.36,25.5901,26.19,43357,0.0,1.0
2019-02-28,26.49,26.5,25.5,26.05,43190,26.49,26.5,25.5,26.05,43190,0.0,1.0
2019-03-01,26.5,26.5,25.21,26.25,44108,26.5,26.5,25.21,26.25,44108,0.0,1.0
2019-03-04,26.61,26.67,26.0,26.66,12627,26.61,26.67,26.0,26.66,12627,0.0,1.0
2019-03-05,26.46,26.655,25.76,26.34,25911,26.46,26.655,25.76,26.34,25911,0.0,1.0
2019-03-06,25.4,26.165,24.84,26.15,43882,25.4,26.165,24.84,26.15,43882,0.0,1.0
2019-03-07,24.35,25.24,24.1,24.83,33266,24.35,25.24,24.1,24.83,33266,0.0,1.0
2019-03-08,24.7,25.05,24.5,24.56,11010,24.7,25.05,24.5,24.56,11010,0.0,1.0
2019-03-11,25.28,25.73,25.0,25.25,35670,25.28,25.73,25.0,25.25,35670,0.0,1.0
2019-03-12,25.07,25.73,24.69,24.82,19777,25.07,25.73,24.69,24.82,19777,0.0,1.0
2019-03-13,24.88,25.8799,24.78,25.23,20946,24.88,25.8799,24.78,25.23,20946,0.0,1.0
2019-03-14,24.32,25.5,23.89,24.92,37055,24.32,25.5,23.89,24.92,37055,0.0,1.0
2019-03-15,24.02,25.5,24.02,24.26,60243,24.02,25.5,24.02,24.26,60243,0.0,1.0
2019-03-18,25.16,25.7,24.04,24.69,49552,25.16,25.7,24.04,24.69,49552,0.0,1.0
2019-03-19,24.92,25.8,24.35,25.46,25369,24.92,25.8,24.35,25.46,25369,0.0,1.0
2019-03-20,24.59,25.15,24.06,25.04,31570,24.59,25.15,24.06,25.04,31570,0.0,1.0
2019-03-21,23.91,25.0,23.71,24.67,126514,23.91,25.0,23.71,24.67,126514,0.0,1.0
2019-03-22,22.3,23.7,21.42,23.56,77837,22.3,23.7,21.42,23.56,77837,0.0,1.0
2019-03-25,22.6,22.9,22.08,22.08,53183,22.6,22.9,22.08,22.08,53183,0.0,1.0
2019-03-26,20.25,23.6499,20.01,23.0,89863,20.25,23.6499,20.01,23.0,89863,0.0,1.0
2019-03-27,19.1,20.25,18.73,20.1,107250,19.1,20.25,18.73,20.1,107250,0.0,1.0
2019-03-28,19.65,19.98,19.13,19.26,44772,19.65,19.98,19.13,19.26,44772,0.0,1.0
2019-03-29,19.6,20.2,19.6,19.95,51996,19.6,20.2,19.6,19.95,51996,0.0,1.0
2019-04-01,19.24,20.2,19.07,19.64,55464,19.24,20.2,19.07,19.64,55464,0.0,1.0
2019-04-02,19.73,19.8,18.24,19.24,70278,19.73,19.8,18.24,19.24,70278,0.0,1.0
2019-04-03,19.06,20.1,19.02,19.77,44869,19.06,20.1,19.02,19.77,44869,0.0,1.0
2019-04-04,19.01,19.47,18.09,19.47,104673,19.01,19.47,18.09,19.47,104673,0.0,1.0
2019-04-05,18.56,19.21,18.35,18.88,30240,18.56,19.21,18.35,18.88,30240,0.0,1.0
2019-04-08,18.39,19.08,18.05,18.44,37507,18.39,19.08,18.05,18.44,37507,0.0,1.0
2019-04-09,17.54,18.5233,17.23,18.25,42711,17.54,18.5233,17.23,18.25,42711,0.0,1.0
2019-04-10,17.8,17.8388,17.3831,17.52,52926,17.8,17.8388,17.3831,17.52,52926,0.0,1.0
2019-04-11,17.46,17.82,17.06,17.82,27538,17.46,17.82,17.06,17.82,27538,0.0,1.0
2019-04-12,17.4,17.9,17.2,17.49,32874,17.4,17.9,17.2,17.49,32874,0.0,1.0
2019-04-15,17.67,17.92,17.27,17.49,69313,17.67,17.92,17.27,17.49,69313,0.0,1.0
2019-04-16,17.34,18.28,17.34,17.73,39658,17.34,18.28,17.34,17.73,39658,0.0,1.0
2019-04-17,17.72,18.5199,17.25,17.59,67397,17.72,18.5199,17.25,17.59,67397,0.0,1.0
2019-04-18,17.04,17.8512,16.38,17.66,30049,17.04,17.8512,16.38,17.66,30049,0.0,1.0
2019-04-22,17.72,17.72,16.735,17.21,51695,17.72,17.72,16.735,17.21,51695,0.0,1.0
2019-04-23,17.99,19.5,17.81,17.81,108248,17.99,19.5,17.81,17.81,108248,0.0,1.0
2019-04-24,17.0,18.2,16.635,18.11,117652,17.0,18.2,16.635,18.11,117652,0.0,1.0
2019-04-25,17.39,17.5,15.37,17.08,210461,17.39,17.5,15.37,17.08,210461,0.0,1.0
2019-04-26,17.15,18.33,16.55,17.55,95955,17.15,18.33,16.55,17.55,95955,0.0,1.0
2019-04-29,16.84,18.1,16.7,16.79,101887,16.84,18.1,16.7,16.79,101887,0.0,1.0
2019-04-30,17.05,17.53,16.75,16.88,65174,17.05,17.53,16.75,16.88,65174,0.0,1.0
2019-05-01,17.3,17.7,17.08,17.08,40472,17.3,17.7,17.08,17.08,40472,0.0,1.0
2019-05-02,17.62,17.895,16.82,17.18,81289,17.62,17.895,16.82,17.18,81289,0.0,1.0
2019-05-03,18.07,18.4,17.59,17.59,101357,18.07,18.4,17.59,17.59,101357,0.0,1.0
2019-05-06,18.49,18.83,17.8817,18.07,82293,18.49,18.83,17.8817,18.07,82293,0.0,1.0
2019-05-07,18.4,18.49,17.49,18.37,129457,18.4,18.49,17.49,18.37,129457,0.0,1.0
2019-05-08,18.94,19.11,18.59,18.61,78690,18.94,19.11,18.59,18.61,78690,0.0,1.0
2019-05-09,19.38,19.4,18.6,18.81,46888,19.38,19.4,18.6,18.81,46888,0.0,1.0
2019-05-10,19.22,19.47,18.66,19.21,37065,19.22,19.47,18.66,19.21,37065,0.0,1.0
2019-05-13,18.48,18.91,18.23,18.91,24635,18.48,18.91,18.23,18.91,24635,0.0,1.0
2019-05-14,18.79,18.8,17.45,18.5,153860,18.79,18.8,17.45,18.5,153860,0.0,1.0
2019-05-15,18.68,18.86,17.71,18.49,123983,18.68,18.86,17.71,18.49,123983,0.0,1.0
2019-05-16,18.83,19.17,18.37,18.39,90004,18.83,19.17,18.37,18.39,90004,0.0,1.0
2019-05-17,18.44,18.79,17.97,18.55,66579,18.44,18.79,17.97,18.55,66579,0.0,1.0
2019-05-20,18.1,18.5,17.6,18.31,50506,18.1,18.5,17.6,18.31,50506,0.0,1.0
2019-05-21,18.77,19.43,18.18,18.18,80863,18.77,19.43,18.18,18.18,80863,0.0,1.0
2019-05-22,18.21,19.0,17.86,18.76,133455,18.21,19.0,17.86,18.76,133455,0.0,1.0
2019-05-23,18.23,18.52,18.0,18.0,74907,18.23,18.52,18.0,18.0,74907,0.0,1.0
2019-05-24,18.86,18.87,18.01,18.21,133363,18.86,18.87,18.01,18.21,133363,0.0,1.0
2019-05-28,18.23,19.22,18.21,19.12,474053,18.23,19.22,18.21,19.12,474053,0.0,1.0
2019-05-29,17.94,18.2,17.27,18.13,53729,17.94,18.2,17.27,18.13,53729,0.0,1.0
2019-05-30,17.75,18.49,17.52,18.03,60660,17.75,18.49,17.52,18.03,60660,0.0,1.0
2019-05-31,17.57,17.75,17.08,17.62,70535,17.57,17.75,17.08,17.62,70535,0.0,1.0
2019-06-03,17.11,17.76,16.83,17.52,40341,17.11,17.76,16.83,17.52,40341,0.0,1.0
2019-06-04,17.06,17.7,16.66,17.06,49636,17.06,17.7,16.66,17.06,49636,0.0,1.0
2019-06-05,17.02,17.42,16.71,16.91,50832,17.02,17.42,16.71,16.91,50832,0.0,1.0
2019-06-06,16.73,17.15,16.6,17.04,75798,16.73,17.15,16.6,17.04,75798,0.0,1.0
2019-06-07,16.83,17.15,16.44,16.79,51750,16.83,17.15,16.44,16.79,51750,0.0,1.0
2019-06-10,17.06,17.37,16.455,16.64,117501,17.06,17.37,16.455,16.64,117501,0.0,1.0
2019-06-11,18.01,18.5,16.72,17.18,538847,18.01,18.5,16.72,17.18,538847,0.0,1.0
2019-06-12,19.69,20.3559,18.0,18.0,341161,19.69,20.3559,18.0,18.0,341161,0.0,1.0
2019-06-13,19.7,20.0,18.52,19.76,100395,19.7,20.0,18.52,19.76,100395,0.0,1.0
2019-06-14,19.19,19.7802,18.9,19.6,36667,19.19,19.7802,18.9,19.6,36667,0.0,1.0
2019-06-17,19.05,19.35,18.88,19.18,13637,19.05,19.35,18.88,19.18,13637,0.0,1.0
2019-06-18,19.17,19.585,18.93,19.03,27249,19.17,19.585,18.93,19.03,27249,0.0,1.0
2019-06-19,18.85,19.225,18.63,18.97,23121,18.85,19.225,18.63,18.97,23121,0.0,1.0
2019-06-20,18.85,19.36,18.66,19.05,14601,18.85,19.36,18.66,19.05,14601,0.0,1.0
2019-06-21,18.73,18.92,18.54,18.73,11032,18.73,18.92,18.54,18.73,11032,0.0,1.0
2019-06-24,18.72,18.77,18.3217,18.55,13270,18.72,18.77,18.3217,18.55,13270,0.0,1.0
2019-06-25,18.57,18.75,18.35,18.44,11113,18.57,18.75,18.35,18.44,11113,0.0,1.0
2019-06-26,18.43,18.59,17.77,18.51,19694,18.43,18.59,17.77,18.51,19694,0.0,1.0
2019-06-27,18.13,18.57,17.75,18.38,149429,18.13,18.57,17.75,18.38,149429,0.0,1.0
2019-06-28,18.16,18.3866,18.03,18.03,23156,18.16,18.3866,18.03,18.03,23156,0.0,1.0
2019-07-01,19.26,19.46,18.33,18.5,143061,19.26,19.46,18.33,18.5,143061,0.0,1.0
2019-07-02,19.27,19.6,19.0,19.2661,30121,19.27,19.6,19.0,19.2661,30121,0.0,1.0
2019-07-03,19.66,19.7057,19.1,19.56,80706,19.66,19.7057,19.1,19.56,80706,0.0,1.0
2019-07-05,20.1,20.2,19.6,19.69,129889,20.1,20.2,19.6,19.69,129889,0.0,1.0
2019-07-08,20.59,20.79,20.18,20.1874,51637,20.59,20.79,20.18,20.1874,51637,0.0,1.0
2019-07-09,21.35,21.35,20.4,20.59,110854,21.35,21.35,20.4,20.59,110854,0.0,1.0
2019-07-10,21.4,21.92,20.81,21.92,100172,21.4,21.92,20.81,21.92,100172,0.0,1.0
2019-07-11,21.28,21.83,21.02,21.5,87380,21.28,21.83,21.02,21.5,87380,0.0,1.0
2019-07-12,21.19,21.69,21.05,21.69,48815,21.19,21.69,21.05,21.69,48815,0.0,1.0
2019-07-15,20.2,21.1,19.89,21.06,60602,20.2,21.1,19.89,21.06,60602,0.0,1.0
2019-07-16,20.14,20.8,19.72,20.2,36151,20.14,20.8,19.72,20.2,36151,0.0,1.0
2019-07-17,20.34,20.71,19.83,20.25,59375,20.34,20.71,19.83,20.25,59375,0.0,1.0
2019-07-18,19.71,20.852,19.31,20.2,67613,19.71,20.852,19.31,20.2,67613,0.0,1.0
2019-07-19,19.18,20.0394,19.09,19.51,48211,19.18,20.0394,19.09,19.51,48211,0.0,1.0
2019-07-22,18.82,19.2552,18.64,18.96,75781,18.82,19.2552,18.64,18.96,75781,0.0,1.0
2019-07-23,18.85,19.03,18.33,18.9,124388,18.85,19.03,18.33,18.9,124388,0.0,1.0
2019-07-24,18.93,19.53,18.75,18.83,38498,18.93,19.53,18.75,18.83,38498,0.0,1.0
2019-07-25,18.75,19.1,17.99,18.81,83303,18.75,19.1,17.99,18.81,83303,0.0,1.0
2019-07-26,19.21,19.83,18.43,18.53,80614,19.21,19.83,18.43,18.53,80614,0.0,1.0
2019-07-29,19.5,19.91,19.26,19.27,31929,19.5,19.91,19.26,19.27,31929,0.0,1.0
2019-07-30,19.3,19.52,19.1,19.52,25692,19.3,19.52,19.1,19.52,25692,0.0,1.0
2019-07-31,18.75,19.87,18.48,19.34,109530,18.75,19.87,18.48,19.34,109530,0.0,1.0
2019-08-01,18.39,19.49,18.23,18.96,115845,18.39,19.49,18.23,18.96,115845,0.0,1.0
2019-08-02,18.18,18.7,17.64,18.26,43282,18.18,18.7,17.64,18.26,43282,0.0,1.0
2019-08-05,17.27,17.8613,16.63,17.86,128793,17.27,17.8613,16.63,17.86,128793,0.0,1.0
2019-08-06,16.95,17.77,16.8,17.29,45323,16.95,17.77,16.8,17.29,45323,0.0,1.0
2019-08-07,16.99,17.1468,16.73,16.94,25127,16.99,17.1468,16.73,16.94,25127,0.0,1.0
2019-08-08,17.32,18.14,17.11,17.18,29849,17.32,18.14,17.11,17.18,29849,0.0,1.0
2019-08-09,18.7,18.78,17.34,17.52,135443,18.7,18.78,17.34,17.52,135443,0.0,1.0
2019-08-12,7.67,10.01,6.85,10.01,750400,7.67,10.01,6.85,10.01,750400,0.0,1.0
2019-08-13,7.4,8.4,7.37,8.36,452810,7.4,8.4,7.37,8.36,452810,0.0,1.0
2019-08-14,6.46,7.39,6.4084,7.27,426149,6.46,7.39,6.4084,7.27,426149,0.0,1.0
2019-08-15,7.43,7.5,6.6,6.87,651152,7.43,7.5,6.6,6.87,651152,0.0,1.0
2019-08-16,7.61,8.29,7.46,7.83,279650,7.61,8.29,7.46,7.83,279650,0.0,1.0
2019-08-19,6.7,7.53,6.6,7.53,165870,6.7,7.53,6.6,7.53,165870,0.0,1.0
2019-08-20,6.73,7.19,6.68,6.8,353094,6.73,7.19,6.68,6.8,353094,0.0,1.0
2019-08-21,6.66,6.8167,6.5571,6.65,179364,6.66,6.8167,6.5571,6.65,179364,0.0,1.0
2019-08-22,6.71,6.99,6.66,6.73,166782,6.71,6.99,6.66,6.73,166782,0.0,1.0
2019-08-23,6.41,6.89,6.0,6.66,163720,6.41,6.89,6.0,6.66,163720,0.0,1.0
2019-08-26,6.26,6.53,6.26,6.5,357753,6.26,6.53,6.26,6.5,357753,0.0,1.0
2019-08-27,5.87,6.385,5.69,6.35,274428,5.87,6.385,5.69,6.35,274428,0.0,1.0
2019-08-28,5.51,5.97,5.5,5.78,223419,5.51,5.97,5.5,5.78,223419,0.0,1.0
2019-08-29,5.29,5.71,5.16,5.3,216118,5.29,5.71,5.16,5.3,216118,0.0,1.0
2019-08-30,5.26,5.38,5.13,5.25,107548,5.26,5.38,5.13,5.25,107548,0.0,1.0
2019-09-03,5.47,6.07,5.01,5.78,263382,5.47,6.07,5.01,5.78,263382,0.0,1.0
2019-09-04,5.54,5.85,5.3,5.44,136017,5.54,5.85,5.3,5.44,136017,0.0,1.0
2019-09-05,5.95,6.13,5.56,5.76,190819,5.95,6.13,5.56,5.76,190819,0.0,1.0
2019-09-06,6.13,6.48,5.9408,6.02,221946,6.13,6.48,5.9408,6.02,221946,0.0,1.0
2019-09-09,6.14,6.3758,5.88,6.09,104132,6.14,6.3758,5.88,6.09,104132,0.0,1.0
2019-09-10,6.17,6.42,5.88,6.0,94379,6.17,6.42,5.88,6.0,94379,0.0,1.0
2019-09-11,6.38,6.38,5.92,6.19,114911,6.38,6.38,5.92,6.19,114911,0.0,1.0
2019-09-12,6.63,6.7,6.31,6.39,174662,6.63,6.7,6.31,6.39,174662,0.0,1.0
2019-09-13,6.85,6.97,6.535,6.62,94184,6.85,6.97,6.535,6.62,94184,0.0,1.0
2019-09-16,7.19,7.24,6.77,6.85,79705,7.19,7.24,6.77,6.85,79705,0.0,1.0
2019-09-17,7.5,7.52,6.6,7.12,141057,7.5,7.52,6.6,7.12,141057,0.0,1.0
2019-09-18,7.7,7.72,7.24,7.45,100053,7.7,7.72,7.24,7.45,100053,0.0,1.0
2019-09-19,7.88,8.03,7.31,7.73,72310,7.88,8.03,7.31,7.73,72310,0.0,1.0
2019-09-20,7.87,8.239,7.78,7.83,82311,7.87,8.239,7.78,7.83,82311,0.0,1.0
2019-09-23,7.41,7.85,7.34,7.85,67723,7.41,7.85,7.34,7.85,67723,0.0,1.0
2019-09-24,6.91,7.3,6.84,7.3,60653,6.91,7.3,6.84,7.3,60653,0.0,1.0
2019-09-25,6.99,7.02,6.74,6.91,39976,6.99,7.02,6.74,6.91,39976,0.0,1.0
2019-09-26,6.9,7.08,6.82,6.87,29383,6.9,7.08,6.82,6.87,29383,0.0,1.0
2019-09-27,7.04,7.56,6.76,6.9,81277,7.04,7.56,6.76,6.9,81277,0.0,1.0
2019-09-30,7.04,7.1899,6.93,7.06,53451,7.04,7.1899,6.93,7.06,53451,0.0,1.0
2019-10-01,6.85,7.18,6.79,6.98,30947,6.85,7.18,6.79,6.98,30947,0.0,1.0
2019-10-02,6.86,7.02,6.601,6.75,35488,6.86,7.02,6.601,6.75,35488,0.0,1.0
2019-10-03,6.82,6.95,6.7929,6.95,35319,6.82,6.95,6.7929,6.95,35319,0.0,1.0
2019-10-04,7.06,7.15,6.83,6.87,62989,7.06,7.15,6.83,6.87,62989,0.0,1.0
2019-10-07,7.03,7.393,7.03,7.12,27665,7.03,7.393,7.03,7.12,27665,0.0,1.0
2019-10-08,6.78,6.99,6.77,6.99,16639,6.78,6.99,6.77,6.99,16639,0.0,1.0
2019-10-09,6.63,6.81,6.56,6.81,29868,6.63,6.81,6.56,6.81,29868,0.0,1.0
2019-10-10,7.21,7.25,6.54,6.55,141545,7.21,7.25,6.54,6.55,141545,0.0,1.0
2019-10-11,6.88,7.62,6.88,7.35,55958,6.88,7.62,6.88,7.35,55958,0.0,1.0
2019-10-14,6.55,6.7994,6.43,6.78,76872,6.55,6.7994,6.43,6.78,76872,0.0,1.0
2019-10-15,6.51,6.7,6.4715,6.59,34414,6.51,6.7,6.4715,6.59,34414,0.0,1.0
2019-10-16,6.55,6.74,6.33,6.5,56224,6.55,6.74,6.33,6.5,56224,0.0,1.0
2019-10-17,6.5,7.04,6.41,6.62,163053,6.5,7.04,6.41,6.62,163053,0.0,1.0
2019-10-18,6.25,6.46,6.12,6.46,57198,6.25,6.46,6.12,6.46,57198,0.0,1.0
2019-10-21,6.13,6.34,6.07,6.26,65178,6.13,6.34,6.07,6.26,65178,0.0,1.0
2019-10-22,5.86,6.27,5.86,6.27,35903,5.86,6.27,5.86,6.27,35903,0.0,1.0
2019-10-23,5.8,5.8894,5.69,5.81,44932,5.8,5.8894,5.69,5.81,44932,0.0,1.0
2019-10-24,5.73,5.8989,5.67,5.89,31772,5.73,5.8989,5.67,5.89,31772,0.0,1.0
2019-10-25,5.76,6.19,5.65,5.72,144695,5.76,6.19,5.65,5.72,144695,0.0,1.0
2019-10-28,5.33,5.92,5.11,5.77,238651,5.33,5.92,5.11,5.77,238651,0.0,1.0
2019-10-29,5.3,5.47,4.83,5.33,1329182,5.3,5.47,4.83,5.33,1329182,0.0,1.0
2019-10-30,5.43,5.47,5.21,5.23,73108,5.43,5.47,5.21,5.23,73108,0.0,1.0
2019-10-31,5.46,5.62,5.3439,5.4,109870,5.46,5.62,5.3439,5.4,109870,0.0,1.0
2019-11-01,5.45,5.75,5.13,5.46,212119,5.45,5.75,5.13,5.46,212119,0.0,1.0
2019-11-04,5.55,5.67,5.44,5.45,111017,5.55,5.67,5.44,5.45,111017,0.0,1.0
2019-11-05,5.42,5.7069,5.33,5.51,63908,5.42,5.7069,5.33,5.51,63908,0.0,1.0
2019-11-06,5.16,5.53,5.1017,5.53,63153,5.16,5.53,5.1017,5.53,63153,0.0,1.0
2019-11-07,5.22,5.43,5.11,5.11,46239,5.22,5.43,5.11,5.11,46239,0.0,1.0
2019-11-08,4.96,5.29,4.9,5.16,64326,4.96,5.29,4.9,5.16,64326,0.0,1.0
2019-11-11,4.83,5.0,4.7701,4.96,73098,4.83,5.0,4.7701,4.96,73098,0.0,1.0
2019-11-12,4.77,4.9,4.71,4.79,60264,4.77,4.9,4.71,4.79,60264,0.0,1.0
2019-11-13,4.59,4.7799,4.5,4.66,79515,4.59,4.7799,4.5,4.66,79515,0.0,1.0
2019-11-14,4.25,4.65,4.16,4.65,150821,4.25,4.65,4.16,4.65,150821,0.0,1.0
2019-11-15,4.3,4.5,4.2,4.49,174484,4.3,4.5,4.2,4.49,174484,0.0,1.0
2019-11-18,4.53,4.53,4.25,4.43,53557,4.53,4.53,4.25,4.43,53557,0.0,1.0
2019-11-19,4.78,4.87,4.45,4.63,137104,4.78,4.87,4.45,4.63,137104,0.0,1.0
2019-11-20,5.04,5.09,4.8,4.92,175134,5.04,5.09,4.8,4.92,175134,0.0,1.0
2019-11-21,5.01,5.36,4.88,5.13,149566,5.01,5.36,4.88,5.13,149566,0.0,1.0
2019-11-22,5.2,5.28,5.03,5.13,211824,5.2,5.28,5.03,5.13,211824,0.0,1.0
2019-11-25,5.12,5.6,5.1,5.28,92106,5.12,5.6,5.1,5.28,92106,0.0,1.0
2019-11-26,5.12,5.12,4.9326,4.98,135904,5.12,5.12,4.9326,4.98,135904,0.0,1.0
2019-11-27,5.38,5.4371,5.13,5.15,145748,5.38,5.4371,5.13,5.15,145748,0.0,1.0
2019-11-29,5.29,5.5385,5.29,5.5,34382,5.29,5.5385,5.29,5.5,34382,0.0,1.0
2019-12-02,5.26,5.31,5.04,5.31,55571,5.26,5.31,5.04,5.31,55571,0.0,1.0
2019-12-03,5.1,5.18,5.02,5.18,51782,5.1,5.18,5.02,5.18,51782,0.0,1.0
2019-12-04,5.15,5.23,5.1388,5.21,98510,5.15,5.23,5.1388,5.21,98510,0.0,1.0
2019-12-05,5.19,5.24,5.11,5.21,32562,5.19,5.24,5.11,5.21,32562,0.0,1.0
2019-12-06,5.39,5.4,5.15,5.15,71812,5.39,5.4,5.15,5.15,71812,0.0,1.0
2019-12-09,5.47,5.54,5.3403,5.45,142892,5.47,5.54,5.3403,5.45,142892,0.0,1.0
2019-12-10,5.02,5.48,5.02,5.48,64868,5.02,5.48,5.02,5.48,64868,0.0,1.0
2019-12-11,4.98,5.17,4.84,5.0,120518,4.98,5.17,4.84,5.0,120518,0.0,1.0
2019-12-12,5.0,5.09,4.93,5.03,71365,5.0,5.09,4.93,5.03,71365,0.0,1.0
2019-12-13,5.3,5.39,5.01,5.03,108576,5.3,5.39,5.01,5.03,108576,0.0,1.0
2019-12-16,5.77,5.84,5.4,5.47,114925,5.77,5.84,5.4,5.47,114925,0.0,1.0
2019-12-17,5.51,5.9,5.26,5.9,160672,5.51,5.9,5.26,5.9,160672,0.0,1.0
2019-12-18,5.74,5.83,5.42,5.49,79330,5.74,5.83,5.42,5.49,79330,0.0,1.0
2019-12-19,5.85,5.87,5.6,5.6,75028,5.85,5.87,5.6,5.6,75028,0.0,1.0
2019-12-20,5.79,5.85,5.67,5.82,41135,5.79,5.85,5.67,5.82,41135,0.0,1.0
2019-12-23,6.59,6.63,5.8,5.81,171365,6.59,6.63,5.8,5.81,171365,0.0,1.0
2019-12-24,6.84,7.18,6.602,6.69,208041,6.84,7.18,6.602,6.69,208041,0.0,1.0
2019-12-26,7.04,7.57,6.7,6.76,312855,7.04,7.57,6.7,6.76,312855,0.0,1.0
2019-12-27,6.44,7.25,6.41,7.05,243036,6.44,7.25,6.41,7.05,243036,0.0,1.0
2019-12-30,6.35,6.48,6.15,6.41,114792,6.35,6.48,6.15,6.41,114792,0.0,1.0
2019-12-31,6.26,6.4567,6.13,6.28,50344,6.26,6.4567,6.13,6.28,50344,0.0,1.0
2020-01-02,5.84,6.44,5.83,6.2,176810,5.84,6.44,5.83,6.2,176810,0.0,1.0
2020-01-03,5.54,5.8214,5.5,5.81,137915,5.54,5.8214,5.5,5.81,137915,0.0,1.0
2020-01-06,5.83,5.93,5.42,5.42,131257,5.83,5.93,5.42,5.42,131257,0.0,1.0
2020-01-07,5.78,6.02,5.73,5.91,64137,5.78,6.02,5.73,5.91,64137,0.0,1.0
2020-01-08,5.72,6.08,5.67,6.0,60654,5.72,6.08,5.67,6.0,60654,0.0,1.0
2020-01-09,5.83,5.92,5.73,5.8,71518,5.83,5.92,5.73,5.8,71518,0.0,1.0
2020-01-10,5.99,5.99,5.78,5.84,29596,5.99,5.99,5.78,5.84,29596,0.0,1.0
2020-01-13,5.73,6.01,5.7,6.01,71662,5.73,6.01,5.7,6.01,71662,0.0,1.0
2020-01-14,5.69,5.73,5.5,5.7,61100,5.69,5.73,5.5,5.7,61100,0.0,1.0
2020-01-15,5.42,5.7412,5.41,5.64,42699,5.42,5.7412,5.41,5.64,42699,0.0,1.0
2020-01-16,5.57,5.65,5.29,5.29,72441,5.57,5.65,5.29,5.29,72441,0.0,1.0
2020-01-17,5.86,6.02,5.66,5.66,116267,5.86,6.02,5.66,5.66,116267,0.0,1.0
2020-01-21,5.63,5.9279,5.58,5.9,37011,5.63,5.9279,5.58,5.9,37011,0.0,1.0
2020-01-22,5.69,5.7335,5.49,5.59,53543,5.69,5.7335,5.49,5.59,53543,0.0,1.0
2020-01-23,5.56,5.64,5.47,5.63,38089,5.56,5.64,5.47,5.63,38089,0.0,1.0
2020-01-24,5.42,5.62,5.29,5.51,49000,5.42,5.62,5.29,5.51,49000,0.0,1.0
2020-01-27,5.35,5.4,5.04,5.16,101568,5.35,5.4,5.04,5.16,101568,0.0,1.0
2020-01-28,5.36,5.62,5.3,5.4496,55697,5.36,5.62,5.3,5.4496,55697,0.0,1.0
2020-01-29,5.35,5.76,5.31,5.31,68929,5.35,5.76,5.31,5.31,68929,0.0,1.0
2020-01-30,5.4,5.4806,5.27,5.35,24511,5.4,5.4806,5.27,5.35,24511,0.0,1.0
2020-01-31,5.19,5.4,5.14,5.4,26194,5.19,5.4,5.14,5.4,26194,0.0,1.0
2020-02-03,5.43,5.5768,5.17,5.17,101194,5.43,5.5768,5.17,5.17,101194,0.0,1.0
2020-02-04,5.31,5.64,5.25,5.55,65983,5.31,5.64,5.25,5.55,65983,0.0,1.0
2020-02-05,5.25,5.415,5.21,5.325,33927,5.25,5.415,5.21,5.325,33927,0.0,1.0
2020-02-06,5.37,5.41,5.2,5.22,36400,5.37,5.41,5.2,5.22,36400,0.0,1.0
2020-02-07,5.33,5.47,5.3,5.32,35535,5.33,5.47,5.3,5.32,35535,0.0,1.0
2020-02-10,5.33,5.365,5.26,5.27,21668,5.33,5.365,5.26,5.27,21668,0.0,1.0
2020-02-11,5.23,5.35,5.11,5.35,44128,5.23,5.35,5.11,5.35,44128,0.0,1.0
2020-02-12,5.12,5.36,5.12,5.36,34299,5.12,5.36,5.12,5.36,34299,0.0,1.0
2020-02-13,5.12,5.15,5.05,5.15,31056,5.12,5.15,5.05,5.15,31056,0.0,1.0
2020-02-14,5.05,5.25,5.05,5.25,21043,5.05,5.25,5.05,5.25,21043,0.0,1.0
2020-02-18,5.17,5.1805,5.05,5.11,28046,5.17,5.1805,5.05,5.11,28046,0.0,1.0
2020-02-19,5.11,5.25,5.11,5.14,14537,5.11,5.25,5.11,5.14,14537,0.0,1.0
2020-02-20,5.25,5.32,5.11,5.11,42748,5.25,5.32,5.11,5.11,42748,0.0,1.0
2020-02-21,5.32,5.38,5.17,5.33,25875,5.32,5.38,5.17,5.33,25875,0.0,1.0
2020-02-24,5.21,5.235,5.06,5.16,33295,5.21,5.235,5.06,5.16,33295,0.0,1.0
2020-02-25,5.09,5.19,4.97,5.19,50835,5.09,5.19,4.97,5.19,50835,0.0,1.0
2020-02-26,4.99,5.19,4.86,5.1841,35172,4.99,5.19,4.86,5.1841,35172,0.0,1.0
2020-02-27,4.7,4.8899,4.55,4.76,46930,4.7,4.8899,4.55,4.76,46930,0.0,1.0
2020-02-28,4.46,4.69,4.34,4.69,78713,4.46,4.69,4.34,4.69,78713,0.0,1.0
2020-03-02,4.51,4.78,4.38,4.57,31209,4.51,4.78,4.38,4.57,31209,0.0,1.0
2020-03-03,4.7,5.5,4.64,4.64,84851,4.7,5.5,4.64,4.64,84851,0.0,1.0
2020-03-04,5.16,5.2,4.83,4.83,21057,5.16,5.2,4.83,4.83,21057,0.0,1.0
2020-03-05,4.82,5.15,4.77,4.85,17586,4.82,5.15,4.77,4.85,17586,0.0,1.0
2020-03-06,4.72,4.94,4.6342,4.82,38210,4.72,4.94,4.6342,4.82,38210,0.0,1.0
2020-03-09,3.77,4.37,3.52,4.06,113217,3.77,4.37,3.52,4.06,113217,0.0,1.0
2020-03-10,4.36,4.53,3.91,3.92,112184,4.36,4.53,3.91,3.92,112184,0.0,1.0
2020-03-11,4.33,4.44,4.16,4.35,77837,4.33,4.44,4.16,4.35,77837,0.0,1.0
2020-03-12,3.96,4.38,3.6,3.85,173529,3.96,4.38,3.6,3.85,173529,0.0,1.0
2020-03-13,3.9,4.4,3.87,3.87,73798,3.9,4.4,3.87,3.87,73798,0.0,1.0
2020-03-16,3.32,3.773,3.32,3.6,121837,3.32,3.773,3.32,3.6,121837,0.0,1.0
2020-03-17,3.23,3.58,3.1,3.22,234590,3.23,3.58,3.1,3.22,234590,0.0,1.0
2020-03-18,3.0,3.0501,2.54,3.01,193293,3.0,3.0501,2.54,3.01,193293,0.0,1.0
2020-03-19,2.96,3.15,2.925,3.08,82288,2.96,3.15,2.925,3.08,82288,0.0,1.0
2020-03-20,3.21,3.42,3.02,3.02,73775,3.21,3.42,3.02,3.02,73775,0.0,1.0
2020-03-23,2.99,3.08,2.83,3.08,20840,2.99,3.08,2.83,3.08,20840,0.0,1.0
2020-03-24,3.12,3.48,2.9948,3.0599,41626,3.12,3.48,2.9948,3.0599,41626,0.0,1.0
2020-03-25,3.24,3.37,3.01,3.1213,103601,3.24,3.37,3.01,3.1213,103601,0.0,1.0
2020-03-26,3.3,3.49,3.15,3.15,44262,3.3,3.49,3.15,3.15,44262,0.0,1.0
2020-03-27,3.11,3.25,3.11,3.23,6007,3.11,3.25,3.11,3.23,6007,0.0,1.0
2020-03-30,3.02,3.23,2.87,3.23,65280,3.02,3.23,2.87,3.23,65280,0.0,1.0
2020-03-31,3.24,3.3838,3.025,3.15,43952,3.24,3.3838,3.025,3.15,43952,0.0,1.0
2020-04-01,3.08,3.17,3.0,3.1586,22169,3.08,3.17,3.0,3.1586,22169,0.0,1.0
2020-04-02,3.26,3.26,2.9626,3.0499,30579,3.26,3.26,2.9626,3.0499,30579,0.0,1.0
2020-04-03,3.11,3.25,3.04,3.25,14815,3.11,3.25,3.04,3.25,14815,0.0,1.0
2020-04-06,3.2,3.365,3.01,3.24,35006,3.2,3.365,3.01,3.24,35006,0.0,1.0
2020-04-07,3.51,3.51,3.0691,3.19,47353,3.51,3.51,3.0691,3.19,47353,0.0,1.0
2020-04-08,3.31,3.55,3.27,3.51,33162,3.31,3.55,3.27,3.51,33162,0.0,1.0
2020-04-09,3.3,3.56,3.11,3.4697,26579,3.3,3.56,3.11,3.4697,26579,0.0,1.0
2020-04-13,3.07,3.46,3.02,3.46,36112,3.07,3.46,3.02,3.46,36112,0.0,1.0
2020-04-14,3.06,3.24,3.0101,3.1375,35914,3.06,3.24,3.0101,3.1375,35914,0.0,1.0
2020-04-15,3.08,3.18,2.9138,3.03,34749,3.08,3.18,2.9138,3.03,34749,0.0,1.0
2020-04-16,3.12,3.2,3.03,3.0683,13519,3.12,3.2,3.03,3.0683,13519,0.0,1.0
2020-04-17,3.2,3.224,3.13,3.224,24842,3.2,3.224,3.13,3.224,24842,0.0,1.0
2020-04-20,3.07,3.29,3.06,3.2,17644,3.07,3.29,3.06,3.2,17644,0.0,1.0
2020-04-21,2.95,3.05,2.9,3.05,18215,2.95,3.05,2.9,3.05,18215,0.0,1.0
2020-04-22,3.06,3.06,2.92,3.0137,9792,3.06,3.06,2.92,3.0137,9792,0.0,1.0
2020-04-23,3.04,3.0812,2.91,3.04,25071,3.04,3.0812,2.91,3.04,25071,0.0,1.0
2020-04-24,2.83,3.13,2.82,3.13,23139,2.83,3.13,2.82,3.13,23139,0.0,1.0
2020-04-27,2.96,2.9799,2.84,2.95,38574,2.96,2.9799,2.84,2.95,38574,0.0,1.0
2020-04-28,3.09,3.09,2.93,2.93,44914,3.09,3.09,2.93,2.93,44914,0.0,1.0
2020-04-29,3.11,3.31,2.94,3.13,109772,3.11,3.31,2.94,3.13,109772,0.0,1.0
2020-04-30,3.0,3.33,2.95,3.33,44277,3.0,3.33,2.95,3.33,44277,0.0,1.0
2020-05-01,2.93,3.0799,2.88,3.0347,32353,2.93,3.0799,2.88,3.0347,32353,0.0,1.0
2020-05-04,2.96,3.0206,2.8631,2.95,19120,2.96,3.0206,2.8631,2.95,19120,0.0,1.0
2020-05-05,2.9,3.06,2.9,3.05,25854,2.9,3.06,2.9,3.05,25854,0.0,1.0
2020-05-06,2.95,3.02,2.89,2.91,21059,2.95,3.02,2.89,2.91,21059,0.0,1.0
2020-05-07,2.95,3.08,2.95,3.0018,21918,2.95,3.08,2.95,3.0018,21918,0.0,1.0
2020-05-08,3.14,3.32,2.9,3.08,66797,3.14,3.32,2.9,3.08,66797,0.0,1.0
2020-05-11,3.35,3.53,3.06,3.26,35432,3.35,3.53,3.06,3.26,35432,0.0,1.0
2020-05-12,3.3,3.6,3.3,3.35,43162,3.3,3.6,3.3,3.35,43162,0.0,1.0
2020-05-13,3.1,3.439,3.07,3.3335,14695,3.1,3.439,3.07,3.3335,14695,0.0,1.0
2020-05-14,3.3,3.3,3.0591,3.1,15765,3.3,3.3,3.0591,3.1,15765,0.0,1.0
2020-05-15,3.35,3.43,3.23,3.33,14360,3.35,3.43,3.23,3.33,14360,0.0,1.0
2020-05-18,3.48,3.58,3.35,3.58,45218,3.48,3.58,3.35,3.58,45218,0.0,1.0
2020-05-19,3.35,3.5138,3.27,3.5138,14697,3.35,3.5138,3.27,3.5138,14697,0.0,1.0
2020-05-20,3.4,3.5,3.25,3.425,24917,3.4,3.5,3.25,3.425,24917,0.0,1.0
2020-05-21,3.4,3.486,3.31,3.4,23241,3.4,3.486,3.31,3.4,23241,0.0,1.0
2020-05-22,3.49,3.49,3.3903,3.3903,7479,3.49,3.49,3.3903,3.3903,7479,0.0,1.0
2020-05-26,3.55,3.77,3.51,3.58,28329,3.55,3.77,3.51,3.58,28329,0.0,1.0
2020-05-27,3.53,3.7,3.45,3.7,22246,3.53,3.7,3.45,3.7,22246,0.0,1.0
2020-05-28,3.29,3.51,3.28,3.51,35176,3.29,3.51,3.28,3.51,35176,0.0,1.0
2020-05-29,3.07,3.45,3.07,3.38,31842,3.07,3.45,3.07,3.38,31842,0.0,1.0
2020-06-01,3.53,3.53,3.19,3.27,42837,3.53,3.53,3.19,3.27,42837,0.0,1.0
2020-06-02,3.83,3.9,3.53,3.5575,59096,3.83,3.9,3.53,3.5575,59096,0.0,1.0
2020-06-03,3.85,4.14,3.85,4.06,65819,3.85,4.14,3.85,4.06,65819,0.0,1.0
2020-06-04,4.02,4.14,3.92,3.9343,81746,4.02,4.14,3.92,3.9343,81746,0.0,1.0
2020-06-05,4.22,4.4,4.1346,4.16,62815,4.22,4.4,4.1346,4.16,62815,0.0,1.0
2020-06-08,4.73,4.8,4.302,4.4,114403,4.73,4.8,4.302,4.4,114403,0.0,1.0
2020-06-09,4.62,4.66,4.15,4.58,73925,4.62,4.66,4.15,4.58,73925,0.0,1.0
2020-06-10,4.83,4.84,4.1962,4.62,78469,4.83,4.84,4.1962,4.62,78469,0.0,1.0
2020-06-11,4.28,4.6,4.27,4.55,112666,4.28,4.6,4.27,4.55,112666,0.0,1.0
2020-06-12,4.46,4.56,4.295,4.35,42260,4.46,4.56,4.295,4.35,42260,0.0,1.0
2020-06-15,4.34,4.51,4.1591,4.51,33157,4.34,4.51,4.1591,4.51,33157,0.0,1.0
2020-06-16,4.45,4.68,4.37,4.37,89797,4.45,4.68,4.37,4.37,89797,0.0,1.0
2020-06-17,4.34,4.59,4.26,4.59,42065,4.34,4.59,4.26,4.59,42065,0.0,1.0
2020-06-18,3.85,4.2999,3.84,4.25,65007,3.85,4.2999,3.84,4.25,65007,0.0,1.0
2020-06-19,4.12,4.22,3.9,3.9,40015,4.12,4.22,3.9,3.9,40015,0.0,1.0
2020-06-22,3.92,4.02,3.9,3.97,22325,3.92,4.02,3.9,3.97,22325,0.0,1.0
2020-06-23,4.01,4.18,3.89,4.06,19509,4.01,4.18,3.89,4.06,19509,0.0,1.0
2020-06-24,3.82,4.0,3.81,3.91,27583,3.82,4.0,3.81,3.91,27583,0.0,1.0
2020-06-25,4.2,4.2799,3.75,3.8,228598,4.2,4.2799,3.75,3.8,228598,0.0,1.0
2020-06-26,3.9891,4.26,3.92,4.26,20209,3.9891,4.26,3.92,4.26,20209,0.0,1.0
2020-06-29,4.18,4.18,4.03,4.03,19800,4.18,4.18,4.03,4.03,19800,0.0,1.0
2020-06-30,3.95,4.15,3.74,4.15,47300,3.95,4.15,3.74,4.15,47300,0.0,1.0
2020-07-01,3.9,4.03,3.87,3.96,16800,3.9,4.03,3.87,3.96,16800,0.0,1.0
2020-07-02,3.78,4.12,3.71,3.99,84600,3.78,4.12,3.71,3.99,84600,0.0,1.0
2020-07-06,4.18,4.39,4.02,4.02,61800,4.18,4.39,4.02,4.02,61800,0.0,1.0
2020-07-07,4.24,4.32,4.06,4.32,28600,4.24,4.32,4.06,4.32,28600,0.0,1.0
2020-07-08,4.37,4.37,4.22,4.31,49200,4.37,4.37,4.22,4.31,49200,0.0,1.0
2020-07-09,4.2,4.48,4.17,4.37,43600,4.2,4.48,4.17,4.37,43600,0.0,1.0
2020-07-10,4.27,4.44,4.03,4.19,85800,4.27,4.44,4.03,4.19,85800,0.0,1.0
2020-07-13,4.27,4.55,4.25,4.35,50400,4.27,4.55,4.25,4.35,50400,0.0,1.0
2020-07-14,4.06,4.3,3.93,4.3,78000,4.06,4.3,3.93,4.3,78000,0.0,1.0
2020-07-15,4.06,4.19,4.06,4.1,26600,4.06,4.19,4.06,4.1,26600,0.0,1.0
2020-07-16,4.18,4.18,3.98,3.99,16200,4.18,4.18,3.98,3.99,16200,0.0,1.0
2020-07-17,4.08,4.22,4.05,4.16,16300,4.08,4.22,4.05,4.16,16300,0.0,1.0
2020-07-20,3.98,4.07,3.97,4.01,25736,3.98,4.07,3.97,4.01,25736,0.0,1.0
2020-07-21,4.18,4.21,4.03,4.06,55211,4.18,4.21,4.03,4.06,55211,0.0,1.0
2020-07-22,4.25,4.25,4.14,4.17,47499,4.25,4.25,4.14,4.17,47499,0.0,1.0
2020-07-23,4.18,4.3884,4.15,4.21,36054,4.18,4.3884,4.15,4.21,36054,0.0,1.0
2020-07-24,4.17,4.27,4.12,4.15,16774,4.17,4.27,4.12,4.15,16774,0.0,1.0
2020-07-27,4.21,4.295,4.165,4.26,26111,4.21,4.295,4.165,4.26,26111,0.0,1.0
2020-07-28,4.07,4.16,4.01,4.15,50254,4.07,4.16,4.01,4.15,50254,0.0,1.0
2020-07-29,3.98,4.14,3.88,4.14,35217,3.98,4.14,3.88,4.14,35217,0.0,1.0
2020-07-30,3.82,4.04,3.82,3.95,29600,3.82,4.04,3.82,3.95,29600,0.0,1.0
2020-07-31,3.81,4.03,3.79,3.94,17749,3.81,4.03,3.79,3.94,17749,0.0,1.0
2020-08-03,4.06,4.19,3.69,3.95,105524,4.06,4.19,3.69,3.95,105524,0.0,1.0
2020-08-04,4.18,4.83,4.13,4.4,190106,4.18,4.83,4.13,4.4,190106,0.0,1.0
2020-08-05,4.54,4.6903,4.223,4.35,151619,4.54,4.6903,4.223,4.35,151619,0.0,1.0
2020-08-06,4.57,4.6,4.33,4.5,88094,4.57,4.6,4.33,4.5,88094,0.0,1.0
2020-08-07,4.48,4.66,4.395,4.66,31044,4.48,4.66,4.395,4.66,31044,0.0,1.0
2020-08-10,4.27,4.55,4.26,4.55,27324,4.27,4.55,4.26,4.55,27324,0.0,1.0
2020-08-11,3.94,4.285,3.9343,4.21,88081,3.94,4.285,3.9343,4.21,88081,0.0,1.0
2020-08-12,3.9,4.015,3.735,4.0,104162,3.9,4.015,3.735,4.0,104162,0.0,1.0
2020-08-13,3.96,4.0356,3.74,3.86,46804,3.96,4.0356,3.74,3.86,46804,0.0,1.0
2020-08-14,3.95,3.995,3.84,3.96,42560,3.95,3.995,3.84,3.96,42560,0.0,1.0
2020-08-17,3.865,4.0,3.83,3.92,47721,3.865,4.0,3.83,3.92,47721,0.0,1.0
2020-08-18,3.74,3.82,3.674,3.8,123627,3.74,3.82,3.674,3.8,123627,0.0,1.0
2020-08-19,3.75,3.875,3.69,3.69,21111,3.75,3.875,3.69,3.69,21111,0.0,1.0
2020-08-20,3.7141,3.89,3.66,3.75,29728,3.7141,3.89,3.66,3.75,29728,0.0,1.0
2020-08-21,3.71,3.89,3.685,3.89,25561,3.71,3.89,3.685,3.89,25561,0.0,1.0
2020-08-24,3.495,3.71,3.47,3.71,78748,3.495,3.71,3.47,3.71,78748,0.0,1.0
2020-08-25,3.4,3.57,3.3562,3.57,30854,3.4,3.57,3.3562,3.57,30854,0.0,1.0
2020-08-26,3.45,3.505,3.4,3.48,12787,3.45,3.505,3.4,3.48,12787,0.0,1.0
2020-08-27,3.5,3.61,3.374,3.48,28939,3.5,3.61,3.374,3.48,28939,0.0,1.0
2020-08-28,3.65,3.68,3.51,3.5427,31384,3.65,3.68,3.51,3.5427,31384,0.0,1.0
2020-08-31,3.26,3.6101,3.26,3.59,78147,3.26,3.6101,3.26,3.59,78147,0.0,1.0
2020-09-01,3.44,3.5265,3.28,3.28,31583,3.44,3.5265,3.28,3.28,31583,0.0,1.0
2020-09-02,3.48,3.49,3.34,3.4599,32421,3.48,3.49,3.34,3.4599,32421,0.0,1.0
2020-09-03,3.42,3.58,3.4,3.48,29499,3.42,3.58,3.4,3.48,29499,0.0,1.0
2020-09-04,3.48,3.48,3.4,3.435,7359,3.48,3.48,3.4,3.435,7359,0.0,1.0
2020-09-08,3.48,3.55,3.396,3.43,14198,3.48,3.55,3.396,3.43,14198,0.0,1.0
2020-09-09,3.49,3.54,3.4424,3.455,5778,3.49,3.54,3.4424,3.455,5778,0.0,1.0
2020-09-10,3.52,3.565,3.405,3.565,13137,3.52,3.565,3.405,3.565,13137,0.0,1.0
2020-09-11,3.45,3.53,3.36,3.48,7482,3.45,3.53,3.36,3.48,7482,0.0,1.0
2020-09-14,3.38,3.4179,3.335,3.34,7925,3.38,3.4179,3.335,3.34,7925,0.0,1.0
2020-09-15,3.43,3.465,3.25,3.37,9530,3.43,3.465,3.25,3.37,9530,0.0,1.0
2020-09-16,3.11,3.425,3.05,3.4026,59341,3.11,3.425,3.05,3.4026,59341,0.0,1.0
2020-09-17,3.09,3.0941,3.03,3.09,34013,3.09,3.0941,3.03,3.09,34013,0.0,1.0
2020-09-18,3.18,3.21,3.1,3.15,36859,3.18,3.21,3.1,3.15,36859,0.0,1.0
2020-09-21,3.08,3.15,3.04,3.0901,26000,3.08,3.15,3.04,3.0901,26000,0.0,1.0
2020-09-22,2.98,3.15,2.98,3.15,15155,2.98,3.15,2.98,3.15,15155,0.0,1.0
2020-09-23,2.93,3.07,2.8462,3.07,22568,2.93,3.07,2.8462,3.07,22568,0.0,1.0
2020-09-24,3.15,3.21,2.8112,2.8112,21666,3.15,3.21,2.8112,2.8112,21666,0.0,1.0
2020-09-25,3.14,3.17,3.055,3.17,13835,3.14,3.17,3.055,3.17,13835,0.0,1.0
2020-09-28,3.1,3.175,3.05,3.05,5520,3.1,3.175,3.05,3.05,5520,0.0,1.0
2020-09-29,3.09,3.1205,3.0,3.02,19169,3.09,3.1205,3.0,3.02,19169,0.0,1.0
2020-09-30,3.11,3.17,3.075,3.075,13323,3.11,3.17,3.075,3.075,13323,0.0,1.0
2020-10-01,3.17,3.17,3.09,3.13,7435,3.17,3.17,3.09,3.13,7435,0.0,1.0
2020-10-02,3.12,3.21,3.07,3.07,16067,3.12,3.21,3.07,3.07,16067,0.0,1.0
2020-10-05,3.06,3.165,3.03,3.12,13493,3.06,3.165,3.03,3.12,13493,0.0,1.0
2020-10-06,2.9,3.19,2.9,3.09,14595,2.9,3.19,2.9,3.09,14595,0.0,1.0
2020-10-07,2.8801,2.984,2.86,2.984,11922,2.8801,2.984,2.86,2.984,11922,0.0,1.0
2020-10-08,2.92,2.9606,2.8702,2.9606,16527,2.92,2.9606,2.8702,2.9606,16527,0.0,1.0
2020-10-09,2.95,2.99,2.88,2.9505,21430,2.95,2.99,2.88,2.9505,21430,0.0,1.0
2020-10-12,2.98,2.9916,2.9096,2.91,6712,2.98,2.9916,2.9096,2.91,6712,0.0,1.0
2020-10-13,2.99,2.99,2.83,2.95,35368,2.99,2.99,2.83,2.95,35368,0.0,1.0
2020-10-14,3.03,3.03,2.96,3.0,57672,3.03,3.03,2.96,3.0,57672,0.0,1.0
2020-10-15,3.095,3.095,2.95,2.9948,36095,3.095,3.095,2.95,2.9948,36095,0.0,1.0
2020-10-16,3.19,3.23,3.0227,3.12,47796,3.19,3.23,3.0227,3.12,47796,0.0,1.0
2020-10-19,3.645,3.75,3.22,3.24,157012,3.645,3.75,3.22,3.24,157012,0.0,1.0
2020-10-20,3.53,3.8,3.425,3.69,59359,3.53,3.8,3.425,3.69,59359,0.0,1.0
2020-10-21,3.15,3.55,3.15,3.5,35261,3.15,3.55,3.15,3.5,35261,0.0,1.0
2020-10-22,3.39,3.59,3.19,3.2,22773,3.39,3.59,3.19,3.2,22773,0.0,1.0
2020-10-23,3.4786,3.48,3.28,3.41,18686,3.4786,3.48,3.28,3.41,18686,0.0,1.0
2020-10-26,3.52,3.79,3.415,3.44,25698,3.52,3.79,3.415,3.44,25698,0.0,1.0
2020-10-27,3.45,3.5,3.33,3.425,11066,3.45,3.5,3.33,3.425,11066,0.0,1.0
2020-10-28,3.27,3.48,3.11,3.48,22916,3.27,3.48,3.11,3.48,22916,0.0,1.0
2020-10-29,3.34,3.4036,3.2199,3.32,15195,3.34,3.4036,3.2199,3.32,15195,0.0,1.0
2020-10-30,3.32,3.38,3.1,3.16,11355,3.32,3.38,3.1,3.16,11355,0.0,1.0
2020-11-02,3.52,3.55,3.28,3.42,26811,3.52,3.55,3.28,3.42,26811,0.0,1.0
2020-11-03,3.38,3.8,3.27,3.67,38168,3.38,3.8,3.27,3.67,38168,0.0,1.0
2020-11-04,3.36,3.52,3.33,3.44,11971,3.36,3.52,3.33,3.44,11971,0.0,1.0
2020-11-05,3.43,3.54,3.42,3.49,17510,3.43,3.54,3.42,3.49,17510,0.0,1.0
2020-11-06,3.58,3.6197,3.3909,3.3909,13665,3.58,3.6197,3.3909,3.3909,13665,0.0,1.0
2020-11-09,3.63,3.8,3.61,3.7352,26551,3.63,3.8,3.61,3.7352,26551,0.0,1.0
2020-11-10,3.74,3.88,3.61,3.62,9785,3.74,3.88,3.61,3.62,9785,0.0,1.0
2020-11-11,3.62,3.89,3.56,3.89,38196,3.62,3.89,3.56,3.89,38196,0.0,1.0
2020-11-12,3.59,3.83,3.52,3.52,73112,3.59,3.83,3.52,3.52,73112,0.0,1.0
2020-11-13,3.53,3.7699,3.5,3.6,33368,3.53,3.7699,3.5,3.6,33368,0.0,1.0
2020-11-16,3.62,3.81,3.54,3.54,32238,3.62,3.81,3.54,3.54,32238,0.0,1.0
2020-11-17,3.56,3.705,3.5,3.61,23227,3.56,3.705,3.5,3.61,23227,0.0,1.0
2020-11-18,3.52,3.6089,3.5,3.55,29837,3.52,3.6089,3.5,3.55,29837,0.0,1.0
2020-11-19,3.41,3.515,3.33,3.4,45671,3.41,3.515,3.33,3.4,45671,0.0,1.0
2020-11-20,3.31,3.43,3.275,3.36,31266,3.31,3.43,3.275,3.36,31266,0.0,1.0
2020-11-23,3.23,3.32,3.16,3.19,90425,3.23,3.32,3.16,3.19,90425,0.0,1.0
2020-11-24,3.35,3.524,3.2,3.22,74871,3.35,3.524,3.2,3.22,74871,0.0,1.0
2020-11-25,3.43,3.52,3.33,3.41,64334,3.43,3.52,3.33,3.41,64334,0.0,1.0
2020-11-27,3.62,3.62,3.33,3.37,57860,3.62,3.62,3.33,3.37,57860,0.0,1.0
2020-11-30,3.38,3.6,3.3,3.51,349916,3.38,3.6,3.3,3.51,349916,0.0,1.0
2020-12-01,3.48,3.56,3.44,3.51,49293,3.48,3.56,3.44,3.51,49293,0.0,1.0
2020-12-02,3.62,3.7286,3.4,3.4,76029,3.62,3.7286,3.4,3.4,76029,0.0,1.0
2020-12-03,3.57,3.8,3.57,3.6,106771,3.57,3.8,3.57,3.6,106771,0.0,1.0
2020-12-04,3.66,3.73,3.59,3.59,46300,3.66,3.73,3.59,3.59,46300,0.0,1.0
2020-12-07,3.64,3.7681,3.62,3.71,70690,3.64,3.7681,3.62,3.71,70690,0.0,1.0
2020-12-08,3.63,3.795,3.56,3.72,16898,3.63,3.795,3.56,3.72,16898,0.0,1.0
2020-12-09,3.58,3.77,3.56,3.77,35749,3.58,3.77,3.56,3.77,35749,0.0,1.0
2020-12-10,3.59,3.7114,3.53,3.66,37424,3.59,3.7114,3.53,3.66,37424,0.0,1.0
2020-12-11,3.58,3.72,3.5541,3.58,21317,3.58,3.72,3.5541,3.58,21317,0.0,1.0
2020-12-14,3.53,3.6789,3.52,3.58,16157,3.53,3.6789,3.52,3.58,16157,0.0,1.0
2020-12-15,3.6,3.67,3.51,3.51,23897,3.6,3.67,3.51,3.51,23897,0.0,1.0
2020-12-16,3.59,3.7,3.54,3.7,43754,3.59,3.7,3.54,3.7,43754,0.0,1.0
2020-12-17,3.73,3.8,3.5899,3.5899,58140,3.73,3.8,3.5899,3.5899,58140,0.0,1.0
2020-12-18,3.63,3.78,3.6,3.7112,53085,3.63,3.78,3.6,3.7112,53085,0.0,1.0
2020-12-21,3.62,3.67,3.53,3.55,50610,3.62,3.67,3.53,3.55,50610,0.0,1.0
2020-12-22,3.61,3.7484,3.55,3.55,9617,3.61,3.7484,3.55,3.55,9617,0.0,1.0
2020-12-23,3.6,3.7458,3.549,3.68,23886,3.6,3.7458,3.549,3.68,23886,0.0,1.0
2020-12-24,3.5554,3.6218,3.53,3.6218,8793,3.5554,3.6218,3.53,3.6218,8793,0.0,1.0
2020-12-28,3.81,3.81,3.45,3.53,47338,3.81,3.81,3.45,3.53,47338,0.0,1.0
2020-12-29,4.24,4.3,3.86,3.88,341220,4.24,4.3,3.86,3.88,341220,0.0,1.0
2020-12-30,4.14,4.4146,4.08,4.3,186903,4.14,4.4146,4.08,4.3,186903,0.0,1.0
2020-12-31,4.24,4.4,4.05,4.07,65233,4.24,4.4,4.05,4.07,65233,0.0,1.0
2021-01-04,3.88,4.23,3.86,4.23,93260,3.88,4.23,3.86,4.23,93260,0.0,1.0
2021-01-05,3.6,3.93,3.6,3.85,93691,3.6,3.93,3.6,3.85,93691,0.0,1.0
2021-01-06,3.77,3.97,3.6,3.6,76820,3.77,3.97,3.6,3.6,76820,0.0,1.0
2021-01-07,3.76,3.88,3.71,3.8016,23805,3.76,3.88,3.71,3.8016,23805,0.0,1.0
2021-01-08,3.7,3.7991,3.66,3.73,24726,3.7,3.7991,3.66,3.73,24726,0.0,1.0
2021-01-11,3.54,3.69,3.5,3.67,38509,3.54,3.69,3.5,3.67,38509,0.0,1.0
2021-01-12,3.56,3.6167,3.5,3.5,26481,3.56,3.6167,3.5,3.5,26481,0.0,1.0
2021-01-13,3.54,3.76,3.5,3.5,47979,3.54,3.76,3.5,3.5,47979,0.0,1.0
2021-01-14,3.72,3.75,3.47,3.63,32473,3.72,3.75,3.47,3.63,32473,0.0,1.0
2021-01-15,3.64,3.77,3.6,3.7462,23786,3.64,3.77,3.6,3.7462,23786,0.0,1.0
2021-01-19,3.68,3.78,3.61,3.78,40962,3.68,3.78,3.61,3.78,40962,0.0,1.0
2021-01-20,3.66,3.69,3.57,3.65,30141,3.66,3.69,3.57,3.65,30141,0.0,1.0
2021-01-21,3.43,3.7,3.34,3.67,125230,3.43,3.7,3.34,3.67,125230,0.0,1.0
2021-01-22,3.5,3.5285,3.47,3.48,12130,3.5,3.5285,3.47,3.48,12130,0.0,1.0
2021-01-25,3.63,3.63,3.51,3.55,37984,3.63,3.63,3.51,3.55,37984,0.0,1.0
2021-01-26,3.65,3.7199,3.56,3.65,44983,3.65,3.7199,3.56,3.65,44983,0.0,1.0
2021-01-27,3.63,3.655,3.54,3.61,29035,3.63,3.655,3.54,3.61,29035,0.0,1.0
2021-01-28,3.49,3.7,3.48,3.6,26652,3.49,3.7,3.48,3.6,26652,0.0,1.0
2021-01-29,3.39,3.585,3.35,3.5001,54966,3.39,3.585,3.35,3.5001,54966,0.0,1.0
2021-02-01,3.445,3.54,3.39,3.39,9019,3.445,3.54,3.39,3.39,9019,0.0,1.0
2021-02-02,3.53,3.58,3.46,3.46,37058,3.53,3.58,3.46,3.46,37058,0.0,1.0
2021-02-03,3.78,3.8,3.53,3.53,85068,3.78,3.8,3.53,3.53,85068,0.0,1.0
2021-02-04,3.72,3.83,3.6205,3.7491,40941,3.72,3.83,3.6205,3.7491,40941,0.0,1.0
2021-02-05,3.62,3.79,3.58,3.7,45465,3.62,3.79,3.58,3.7,45465,0.0,1.0
2021-02-08,3.62,3.78,3.6,3.6,66185,3.62,3.78,3.6,3.6,66185,0.0,1.0
2021-02-09,3.68,3.75,3.6622,3.75,35372,3.68,3.75,3.6622,3.75,35372,0.0,1.0
2021-02-10,3.72,3.79,3.64,3.68,37518,3.72,3.79,3.64,3.68,37518,0.0,1.0
2021-02-11,3.74,3.75,3.66,3.67,31600,3.74,3.75,3.66,3.67,31600,0.0,1.0
2021-02-12,3.72,3.77,3.6727,3.75,29486,3.72,3.77,3.6727,3.75,29486,0.0,1.0
2021-02-16,3.84,3.97,3.7201,3.79,57364,3.84,3.97,3.7201,3.79,57364,0.0,1.0
2021-02-17,3.91,3.942,3.72,3.84,17217,3.91,3.942,3.72,3.84,17217,0.0,1.0
2021-02-18,3.9,4.045,3.86,3.93,40823,3.9,4.045,3.86,3.93,40823,0.0,1.0
2021-02-19,3.92,3.9381,3.86,3.9381,15857,3.92,3.9381,3.86,3.9381,15857,0.0,1.0
2021-02-22,4.0,4.04,3.775,3.89,48463,4.0,4.04,3.775,3.89,48463,0.0,1.0
2021-02-23,3.9,4.03,3.82,4.03,43569,3.9,4.03,3.82,4.03,43569,0.0,1.0
2021-02-24,3.9282,4.025,3.8493,3.8493,21227,3.9282,4.025,3.8493,3.8493,21227,0.0,1.0
2021-02-25,3.82,3.99,3.7636,3.93,23271,3.82,3.99,3.7636,3.93,23271,0.0,1.0
2021-02-26,3.93,3.93,3.565,3.835,52457,3.93,3.93,3.565,3.835,52457,0.0,1.0
2021-03-01,3.75,4.04,3.69,3.95,56734,3.75,4.04,3.69,3.95,56734,0.0,1.0
2021-03-02,3.72,3.75,3.69,3.74,20196,3.72,3.75,3.69,3.74,20196,0.0,1.0
2021-03-03,3.83,3.83,3.55,3.77,37270,3.83,3.83,3.55,3.77,37270,0.0,1.0
2021-03-04,3.6,3.72,3.4,3.72,81055,3.6,3.72,3.4,3.72,81055,0.0,1.0
2021-03-05,3.52,3.65,3.44,3.65,38319,3.52,3.65,3.44,3.65,38319,0.0,1.0
2021-03-08,3.39,3.542,3.33,3.52,67473,3.39,3.542,3.33,3.52,67473,0.0,1.0
2021-03-09,3.45,3.48,3.41,3.44,37715,3.45,3.48,3.41,3.44,37715,0.0,1.0
2021-03-10,3.47,3.49,3.4066,3.44,16368,3.47,3.49,3.4066,3.44,16368,0.0,1.0
2021-03-11,3.5,3.61,3.4701,3.49,53808,3.5,3.61,3.4701,3.49,53808,0.0,1.0
2021-03-12,3.52,3.59,3.47,3.47,28013,3.52,3.59,3.47,3.47,28013,0.0,1.0
2021-03-15,3.58,3.71,3.53,3.61,32385,3.58,3.71,3.53,3.61,32385,0.0,1.0
2021-03-16,3.51,3.72,3.5,3.61,17594,3.51,3.72,3.5,3.61,17594,0.0,1.0
2021-03-17,3.5,3.58,3.4201,3.58,17401,3.5,3.58,3.4201,3.58,17401,0.0,1.0
2021-03-18,3.4,3.56,3.35,3.41,33721,3.4,3.56,3.35,3.41,33721,0.0,1.0
2021-03-19,3.39,3.47,3.37,3.47,45067,3.39,3.47,3.37,3.47,45067,0.0,1.0
2021-03-22,3.37,3.44,3.27,3.32,25594,3.37,3.44,3.27,3.32,25594,0.0,1.0
2021-03-23,3.43,3.54,3.37,3.38,29605,3.43,3.54,3.37,3.38,29605,0.0,1.0
2021-03-24,3.35,3.545,3.35,3.43,39953,3.35,3.545,3.35,3.43,39953,0.0,1.0
2021-03-25,3.4,3.56,3.35,3.3627,54889,3.4,3.56,3.35,3.3627,54889,0.0,1.0
2021-03-26,3.5,3.556,3.33,3.5,53857,3.5,3.556,3.33,3.5,53857,0.0,1.0
2021-03-29,3.59,3.59,3.35,3.51,41879,3.59,3.59,3.35,3.51,41879,0.0,1.0
2021-03-30,3.59,3.59,3.49,3.57,11241,3.59,3.59,3.49,3.57,11241,0.0,1.0
2021-03-31,3.58,3.6605,3.55,3.6,40622,3.58,3.6605,3.55,3.6,40622,0.0,1.0
2021-04-01,3.54,3.673,3.54,3.65,9893,3.54,3.673,3.54,3.65,9893,0.0,1.0
2021-04-05,3.57,3.6413,3.55,3.59,12597,3.57,3.6413,3.55,3.59,12597,0.0,1.0
2021-04-06,3.64,3.69,3.58,3.62,21953,3.64,3.69,3.58,3.62,21953,0.0,1.0
2021-04-07,3.52,3.755,3.52,3.7,50630,3.52,3.755,3.52,3.7,50630,0.0,1.0
2021-04-08,3.67,3.74,3.56,3.67,42588,3.67,3.74,3.56,3.67,42588,0.0,1.0
2021-04-09,3.69,3.77,3.576,3.73,19470,3.69,3.77,3.576,3.73,19470,0.0,1.0
2021-04-12,3.6512,3.764,3.51,3.75,52056,3.6512,3.764,3.51,3.75,52056,0.0,1.0
2021-04-13,3.67,3.7,3.56,3.7,13782,3.67,3.7,3.56,3.7,13782,0.0,1.0
2021-04-14,3.6,3.68,3.51,3.63,27845,3.6,3.68,3.51,3.63,27845,0.0,1.0
2021-04-15,3.56,3.66,3.43,3.66,18898,3.56,3.66,3.43,3.66,18898,0.0,1.0
2021-04-16,3.6,3.692,3.51,3.5994,39290,3.6,3.692,3.51,3.5994,39290,0.0,1.0
2021-04-19,3.56,3.67,3.518,3.67,14999,3.56,3.67,3.518,3.67,14999,0.0,1.0
2021-04-20,3.59,3.6,3.422,3.5,15805,3.59,3.6,3.422,3.5,15805,0.0,1.0
2021-04-21,3.67,3.789,3.46,3.64,42139,3.67,3.789,3.46,3.64,42139,0.0,1.0
2021-04-22,3.64,3.6626,3.52,3.6626,45968,3.64,3.6626,3.52,3.6626,45968,0.0,1.0
2021-04-23,3.6,3.6385,3.49,3.622,14363,3.6,3.6385,3.49,3.622,14363,0.0,1.0
2021-04-26,3.6,3.65,3.53,3.65,14311,3.6,3.65,3.53,3.65,14311,0.0,1.0
2021-04-27,3.6,3.65,3.53,3.55,32437,3.6,3.65,3.53,3.55,32437,0.0,1.0
2021-04-28,3.53,3.63,3.49,3.58,26390,3.53,3.63,3.49,3.58,26390,0.0,1.0
2021-04-29,3.56,3.6159,3.5019,3.56,10622,3.56,3.6159,3.5019,3.56,10622,0.0,1.0
2021-04-30,3.7,3.7,3.51,3.6,19864,3.7,3.7,3.51,3.6,19864,0.0,1.0
2021-05-03,3.54,3.7,3.52,3.7,12577,3.54,3.7,3.52,3.7,12577,0.0,1.0
2021-05-04,3.57,3.7,3.51,3.59,16445,3.57,3.7,3.51,3.59,16445,0.0,1.0
2021-05-05,3.52,3.59,3.52,3.59,4800,3.52,3.59,3.52,3.59,4800,0.0,1.0
2021-05-06,3.53,3.55,3.48,3.53,16655,3.53,3.55,3.48,3.53,16655,0.0,1.0
2021-05-07,3.53,3.59,3.4601,3.48,24049,3.53,3.59,3.4601,3.48,24049,0.0,1.0
2021-05-10,3.52,3.64,3.5027,3.53,13498,3.52,3.64,3.5027,3.53,13498,0.0,1.0
2021-05-11,3.56,3.56,3.46,3.54,32154,3.56,3.56,3.46,3.54,32154,0.0,1.0
2021-05-12,3.51,3.6,3.45,3.6,12150,3.51,3.6,3.45,3.6,12150,0.0,1.0
2021-05-13,3.52,3.6,3.42,3.47,50292,3.52,3.6,3.42,3.47,50292,0.0,1.0
2021-05-14,3.57,3.6,3.535,3.54,79173,3.57,3.6,3.535,3.54,79173,0.0,1.0
2021-05-17,3.55,3.57,3.5146,3.52,12770,3.55,3.57,3.5146,3.52,12770,0.0,1.0
2021-05-18,3.46,3.57,3.45,3.56,15076,3.46,3.57,3.45,3.56,15076,0.0,1.0
2021-05-19,3.44,3.46,3.416,3.45,11482,3.44,3.46,3.416,3.45,11482,0.0,1.0
2021-05-20,3.44,3.46,3.42,3.43,44416,3.44,3.46,3.42,3.43,44416,0.0,1.0
2021-05-21,3.49,3.57,3.44,3.46,36231,3.49,3.57,3.44,3.46,36231,0.0,1.0
2021-05-24,3.5,3.55,3.5,3.5334,9561,3.5,3.55,3.5,3.5334,9561,0.0,1.0
2021-05-25,3.6109,3.65,3.5,3.54,98485,3.6109,3.65,3.5,3.54,98485,0.0,1.0
2021-05-26,3.7,3.75,3.58,3.58,79686,3.7,3.75,3.58,3.58,79686,0.0,1.0
2021-05-27,3.77,3.83,3.749,3.76,37124,3.77,3.83,3.749,3.76,37124,0.0,1.0
2021-05-28,3.84,3.88,3.79,3.8,31104,3.84,3.88,3.79,3.8,31104,0.0,1.0
2021-06-01,3.79,3.9699,3.78,3.9,71513,3.79,3.9699,3.78,3.9,71513,0.0,1.0
2021-06-02,3.95,4.0,3.73,3.75,64864,3.95,4.0,3.73,3.75,64864,0.0,1.0
2021-06-03,4.16,4.16,3.84,3.96,93930,4.16,4.16,3.84,3.96,93930,0.0,1.0
2021-06-04,4.3,4.3,4.06,4.13,59384,4.3,4.3,4.06,4.13,59384,0.0,1.0
2021-06-07,4.8,5.0,4.3,4.3,148464,4.8,5.0,4.3,4.3,148464,0.0,1.0
2021-06-08,5.1,5.1,4.76,4.92,112729,5.1,5.1,4.76,4.92,112729,0.0,1.0
2021-06-09,5.47,5.7,4.99,4.99,210445,5.47,5.7,4.99,4.99,210445,0.0,1.0
2021-06-10,5.01,5.75,4.92,5.49,206670,5.01,5.75,4.92,5.49,206670,0.0,1.0
2021-06-11,5.0,5.08,4.71,5.07,114170,5.0,5.08,4.71,5.07,114170,0.0,1.0
2021-06-14,5.21,5.52,5.06,5.06,135396,5.21,5.52,5.06,5.06,135396,0.0,1.0
2021-06-15,5.14,5.21,5.04,5.1,53255,5.14,5.21,5.04,5.1,53255,0.0,1.0
2021-06-16,5.18,5.2,5.12,5.1547,9123,5.18,5.2,5.12,5.1547,9123,0.0,1.0
2021-06-17,4.98,5.2427,4.9179,5.22,28848,4.98,5.2427,4.9179,5.22,28848,0.0,1.0
2021-06-18,4.82,4.99,4.79,4.94,35576,4.82,4.99,4.79,4.94,35576,0.0,1.0
2021-06-21,4.66,4.855,4.66,4.81,6625,4.66,4.855,4.66,4.81,6625,0.0,1.0
2021-06-22,4.88,4.9,4.58,4.68,27463,4.88,4.9,4.58,4.68,27463,0.0,1.0
2021-06-23,5.07,5.1299,4.93,4.96,12822,5.07,5.1299,4.93,4.96,12822,0.0,1.0
2021-06-24,5.11,5.12,4.9,5.08,26911,5.11,5.12,4.9,5.08,26911,0.0,1.0
2021-06-25,4.76,4.93,4.6474,4.93,67762,4.76,4.93,4.6474,4.93,67762,0.0,1.0
2021-06-28,4.96,5.29,4.71,4.85,51669,4.96,5.29,4.71,4.85,51669,0.0,1.0
2021-06-29,4.58,4.92,4.53,4.92,64642,4.58,4.92,4.53,4.92,64642,0.0,1.0
2021-06-30,4.85,4.9,4.5501,4.66,25521,4.85,4.9,4.5501,4.66,25521,0.0,1.0
2021-07-01,4.63,4.86,4.57,4.86,9925,4.63,4.86,4.57,4.86,9925,0.0,1.0
2021-07-02,4.56,4.76,4.5,4.7,44885,4.56,4.76,4.5,4.7,44885,0.0,1.0
2021-07-06,4.4,4.64,4.33,4.64,18106,4.4,4.64,4.33,4.64,18106,0.0,1.0
2021-07-07,4.37,4.485,4.2,4.4,36592,4.37,4.485,4.2,4.4,36592,0.0,1.0
2021-07-08,4.24,4.39,4.1507,4.39,28464,4.24,4.39,4.1507,4.39,28464,0.0,1.0
2021-07-09,4.36,4.3899,4.22,4.32,20245,4.36,4.3899,4.22,4.32,20245,0.0,1.0
2021-07-12,4.46,4.49,4.23,4.37,21338,4.46,4.49,4.23,4.37,21338,0.0,1.0
2021-07-13,4.46,4.6173,4.3501,4.6173,2530,4.46,4.6173,4.3501,4.6173,2530,0.0,1.0
2021-07-14,4.43,4.61,4.34,4.4497,19855,4.43,4.61,4.34,4.4497,19855,0.0,1.0
2021-07-15,4.38,4.43,4.22,4.43,17656,4.38,4.43,4.22,4.43,17656,0.0,1.0
2021-07-16,4.37,4.45,4.2,4.39,18259,4.37,4.45,4.2,4.39,18259,0.0,1.0
2021-07-19,4.23,4.3999,4.15,4.33,14921,4.23,4.3999,4.15,4.33,14921,0.0,1.0
2021-07-20,4.21,4.2799,4.15,4.17,12337,4.21,4.2799,4.15,4.17,12337,0.0,1.0
2021-07-21,4.421,4.62,4.2,4.2602,83619,4.421,4.62,4.2,4.2602,83619,0.0,1.0
2021-07-22,4.33,4.3812,4.22,4.3812,18257,4.33,4.3812,4.22,4.3812,18257,0.0,1.0
2021-07-23,4.35,4.4,4.23,4.29,65720,4.35,4.4,4.23,4.29,65720,0.0,1.0
2021-07-26,4.26,4.35,4.26,4.29,17217,4.26,4.35,4.26,4.29,17217,0.0,1.0
2021-07-27,4.32,4.3672,4.24,4.24,6134,4.32,4.3672,4.24,4.24,6134,0.0,1.0
2021-07-28,4.36,4.45,4.23,4.2804,24942,4.36,4.45,4.23,4.2804,24942,0.0,1.0
2021-07-29,4.42,4.4877,4.2,4.3465,17617,4.42,4.4877,4.2,4.3465,17617,0.0,1.0
2021-07-30,4.4578,4.515,4.33,4.35,6951,4.4578,4.515,4.33,4.35,6951,0.0,1.0
2021-08-02,4.47,4.53,4.38,4.53,15062,4.47,4.53,4.38,4.53,15062,0.0,1.0
2021-08-03,4.485,4.54,4.42,4.52,16328,4.485,4.54,4.42,4.52,16328,0.0,1.0
2021-08-04,4.46,4.57,4.45,4.57,19909,4.46,4.57,4.45,4.57,19909,0.0,1.0
2021-08-05,4.58,4.6,4.51,4.59,4977,4.58,4.6,4.51,4.59,4977,0.0,1.0
2021-08-06,4.55,4.6,4.51,4.51,6727,4.55,4.6,4.51,4.51,6727,0.0,1.0
2021-08-09,4.53,4.59,4.52,4.53,7270,4.53,4.59,4.52,4.53,7270,0.0,1.0
2021-08-10,4.6479,4.6962,4.41,4.5368,33484,4.6479,4.6962,4.41,4.5368,33484,0.0,1.0
2021-08-11,4.626,4.689,4.57,4.6208,19200,4.626,4.689,4.57,4.6208,19200,0.0,1.0
2021-08-12,4.63,4.6993,4.54,4.547,9483,4.63,4.6993,4.54,4.547,9483,0.0,1.0
2021-08-13,4.6101,4.8,4.53,4.68,17442,4.6101,4.8,4.53,4.68,17442,0.0,1.0
2021-08-16,4.7976,4.8,4.63,4.72,17564,4.7976,4.8,4.63,4.72,17564,0.0,1.0
2021-08-17,4.7648,4.8,4.67,4.8,40331,4.7648,4.8,4.67,4.8,40331,0.0,1.0
2021-08-18,4.74,4.78,4.64,4.78,13498,4.74,4.78,4.64,4.78,13498,0.0,1.0
2021-08-19,4.8,4.8,4.5,4.718,44261,4.8,4.8,4.5,4.718,44261,0.0,1.0
2021-08-20,4.4,4.72,4.4,4.64,60518,4.4,4.72,4.4,4.64,60518,0.0,1.0
2021-08-23,4.8,4.8,4.42,4.54,41702,4.8,4.8,4.42,4.54,41702,0.0,1.0
2021-08-24,5.3,5.48,4.62,4.74,91818,5.3,5.48,4.62,4.74,91818,0.0,1.0
2021-08-25,5.68,5.75,5.035,5.28,72536,5.68,5.75,5.035,5.28,72536,0.0,1.0
2021-08-26,6.13,6.23,5.58,5.58,169719,6.13,6.23,5.58,5.58,169719,0.0,1.0
2021-08-27,6.15,6.24,6.025,6.1,71501,6.15,6.24,6.025,6.1,71501,0.0,1.0
2021-08-30,7.45,7.79,6.15,6.15,505268,7.45,7.79,6.15,6.15,505268,0.0,1.0
2021-08-31,7.24,7.9,6.844,7.45,185747,7.24,7.9,6.844,7.45,185747,0.0,1.0
2021-09-01,7.3,7.47,7.01,7.15,73810,7.3,7.47,7.01,7.15,73810,0.0,1.0
2021-09-02,7.52,7.545,7.2101,7.49,81987,7.52,7.545,7.2101,7.49,81987,0.0,1.0
2021-09-03,7.2,7.52,7.14,7.52,26196,7.2,7.52,7.14,7.52,26196,0.0,1.0
2021-09-07,7.36,7.4889,7.1,7.1,73947,7.36,7.4889,7.1,7.1,73947,0.0,1.0
2021-09-08,6.95,7.448,6.8412,7.36,74759,6.95,7.448,6.8412,7.36,74759,0.0,1.0
2021-09-09,6.54,7.23,6.41,6.97,82884,6.54,7.23,6.41,6.97,82884,0.0,1.0
2021-09-10,6.43,6.68,6.3401,6.65,43451,6.43,6.68,6.3401,6.65,43451,0.0,1.0
2021-09-13,7.27,7.4,7.01,7.27,150187,7.27,7.4,7.01,7.27,150187,0.0,1.0
2021-09-14,6.84,7.36,6.8,7.36,35182,6.84,7.36,6.8,7.36,35182,0.0,1.0
2021-09-15,6.47,6.82,6.14,6.82,84819,6.47,6.82,6.14,6.82,84819,0.0,1.0
2021-09-16,6.91,6.935,6.13,6.6,88823,6.91,6.935,6.13,6.6,88823,0.0,1.0
2021-09-17,6.8,7.05,6.75,6.82,101819,6.8,7.05,6.75,6.82,101819,0.0,1.0
2021-09-20,6.5,6.74,6.2,6.74,38726,6.5,6.74,6.2,6.74,38726,0.0,1.0
2021-09-21,6.51,6.87,6.33,6.58,28204,6.51,6.87,6.33,6.58,28204,0.0,1.0
2021-09-22,6.65,6.795,6.44,6.58,33926,6.65,6.795,6.44,6.58,33926,0.0,1.0
2021-09-23,6.39,6.62,6.32,6.605,32257,6.39,6.62,6.32,6.605,32257,0.0,1.0
2021-09-24,6.13,6.45,6.03,6.45,23407,6.13,6.45,6.03,6.45,23407,0.0,1.0
2021-09-27,6.9,6.9,6.2,6.43,58673,6.9,6.9,6.2,6.43,58673,0.0,1.0
2021-09-28,6.58,7.05,6.23,7.0,39763,6.58,7.05,6.23,7.0,39763,0.0,1.0
2021-09-29,6.76,6.81,6.47,6.58,17071,6.76,6.81,6.47,6.58,17071,0.0,1.0
2021-09-30,6.74,6.99,6.57,6.99,25769,6.74,6.99,6.57,6.99,25769,0.0,1.0
2021-10-01,6.71,6.85,6.4285,6.75,32156,6.71,6.85,6.4285,6.75,32156,0.0,1.0
2021-10-04,6.54,7.2,6.4,7.1,43820,6.54,7.2,6.4,7.1,43820,0.0,1.0
2021-10-05,6.59,6.6999,6.28,6.62,12251,6.59,6.6999,6.28,6.62,12251,0.0,1.0
2021-10-06,6.78,6.82,6.48,6.52,18339,6.78,6.82,6.48,6.52,18339,0.0,1.0
2021-10-07,6.71,6.91,6.54,6.91,19941,6.71,6.91,6.54,6.91,19941,0.0,1.0
2021-10-08,6.85,6.97,6.7671,6.8,23763,6.85,6.97,6.7671,6.8,23763,0.0,1.0
2021-10-11,7.5,7.5,6.82,7.2,64748,7.5,7.5,6.82,7.2,64748,0.0,1.0
2021-10-12,6.79,7.52,6.64,7.52,68155,6.79,7.52,6.64,7.52,68155,0.0,1.0
2021-10-13,6.83,7.03,6.66,6.96,39388,6.83,7.03,6.66,6.96,39388,0.0,1.0
2021-10-14,6.78,6.945,6.6307,6.94,22763,6.78,6.945,6.6307,6.94,22763,0.0,1.0
2021-10-15,6.71,6.8,6.54,6.54,21913,6.71,6.8,6.54,6.54,21913,0.0,1.0
2021-10-18,6.99,7.16,6.72,6.97,29316,6.99,7.16,6.72,6.97,29316,0.0,1.0
2021-10-19,6.63,7.033,6.63,6.85,13336,6.63,7.033,6.63,6.85,13336,0.0,1.0
2021-10-20,7.06,7.1899,6.586,6.59,29411,7.06,7.1899,6.586,6.59,29411,0.0,1.0
2021-10-21,7.17,7.258,6.89,7.06,11459,7.17,7.258,6.89,7.06,11459,0.0,1.0
2021-10-22,7.24,7.52,7.16,7.22,78619,7.24,7.52,7.16,7.22,78619,0.0,1.0
2021-10-25,7.61,7.89,7.1,7.35,50005,7.61,7.89,7.1,7.35,50005,0.0,1.0
2021-10-26,7.5,7.79,7.2,7.79,39651,7.5,7.79,7.2,7.79,39651,0.0,1.0
2021-10-27,7.37,7.82,6.95,7.32,17374,7.37,7.82,6.95,7.32,17374,0.0,1.0
2021-10-28,7.03,7.3356,6.9201,6.9788,27556,7.03,7.3356,6.9201,6.9788,27556,0.0,1.0
2021-10-29,6.69,7.0,6.1796,6.87,36866,6.69,7.0,6.1796,6.87,36866,0.0,1.0
2021-11-01,6.45,6.9799,6.35,6.81,24410,6.45,6.9799,6.35,6.81,24410,0.0,1.0
2021-11-02,6.49,6.7551,6.45,6.47,10116,6.49,6.7551,6.45,6.47,10116,0.0,1.0
2021-11-03,7.2,7.2,6.3,6.5002,35240,7.2,7.2,6.3,6.5002,35240,0.0,1.0
2021-11-04,6.67,7.02,6.47,7.02,11094,6.67,7.02,6.47,7.02,11094,0.0,1.0
2021-11-05,6.47,6.9,6.38,6.55,22340,6.47,6.9,6.38,6.55,22340,0.0,1.0
2021-11-08,6.65,6.74,6.4701,6.66,33603,6.65,6.74,6.4701,6.66,33603,0.0,1.0
2021-11-09,6.22,6.938,6.22,6.71,45347,6.22,6.938,6.22,6.71,45347,0.0,1.0
2021-11-10,6.19,6.6,6.18,6.18,56775,6.19,6.6,6.18,6.18,56775,0.0,1.0
2021-11-11,5.8,6.3681,5.8,6.22,61379,5.8,6.3681,5.8,6.22,61379,0.0,1.0
2021-11-12,6.0,6.34,5.845,5.94,68750,6.0,6.34,5.845,5.94,68750,0.0,1.0
2021-11-15,5.81,6.23,5.25,5.88,109826,5.81,6.23,5.25,5.88,109826,0.0,1.0
2021-11-16,5.71,5.9,5.57,5.83,29236,5.71,5.9,5.57,5.83,29236,0.0,1.0
2021-11-17,5.645,5.838,5.5,5.6135,5281,5.645,5.838,5.5,5.6135,5281,0.0,1.0
2021-11-18,5.64,5.74,5.335,5.45,37351,5.64,5.74,5.335,5.45,37351,0.0,1.0
2021-11-19,5.37,5.82,5.29,5.55,18053,5.37,5.82,5.29,5.55,18053,0.0,1.0
2021-11-22,5.58,5.58,5.4,5.42,10292,5.58,5.58,5.4,5.42,10292,0.0,1.0
2021-11-23,5.57,5.67,5.417,5.49,4883,5.57,5.67,5.417,5.49,4883,0.0,1.0
2021-11-24,5.55,5.72,5.5,5.57,4134,5.55,5.72,5.5,5.57,4134,0.0,1.0
2021-11-26,5.6,5.705,5.4201,5.4201,6451,5.6,5.705,5.4201,5.4201,6451,0.0,1.0
2021-11-29,5.84,6.0,5.5001,5.62,34701,5.84,6.0,5.5001,5.62,34701,0.0,1.0
2021-11-30,5.92,6.3,5.66,5.88,97212,5.92,6.3,5.66,5.88,97212,0.0,1.0
2021-12-01,5.55,5.9098,5.46,5.65,75296,5.55,5.9098,5.46,5.65,75296,0.0,1.0
2021-12-02,5.79,6.0,5.55,5.55,45451,5.79,6.0,5.55,5.55,45451,0.0,1.0
2021-12-03,5.4,5.72,5.35,5.7,21490,5.4,5.72,5.35,5.7,21490,0.0,1.0
2021-12-06,5.62,5.71,5.3,5.35,35529,5.62,5.71,5.3,5.35,35529,0.0,1.0
2021-12-07,5.81,5.81,5.5355,5.65,8199,5.81,5.81,5.5355,5.65,8199,0.0,1.0
2021-12-08,5.53,5.89,5.45,5.89,21816,5.53,5.89,5.45,5.89,21816,0.0,1.0
2021-12-09,5.8,5.8,5.4,5.5,42239,5.8,5.8,5.4,5.5,42239,0.0,1.0
2021-12-10,5.49,5.75,5.4001,5.75,9634,5.49,5.75,5.4001,5.75,9634,0.0,1.0
2021-12-13,5.31,5.4429,5.27,5.39,12459,5.31,5.4429,5.27,5.39,12459,0.0,1.0
2021-12-14,5.235,5.4899,5.17,5.22,5128,5.235,5.4899,5.17,5.22,5128,0.0,1.0
2021-12-15,5.21,5.38,5.08,5.14,14195,5.21,5.38,5.08,5.14,14195,0.0,1.0
2021-12-16,5.19,5.33,5.13,5.2614,5957,5.19,5.33,5.13,5.2614,5957,0.0,1.0
2021-12-17,5.21,5.3,5.14,5.16,5993,5.21,5.3,5.14,5.16,5993,0.0,1.0
2021-12-20,5.01,5.2,4.87,5.06,18120,5.01,5.2,4.87,5.06,18120,0.0,1.0
2021-12-21,4.9,5.0699,4.828,5.06,42821,4.9,5.0699,4.828,5.06,42821,0.0,1.0
2021-12-22,4.84,4.92,4.78,4.92,51098,4.84,4.92,4.78,4.92,51098,0.0,1.0
2021-12-23,5.25,5.27,4.75,4.75,19571,5.25,5.27,4.75,4.75,19571,0.0,1.0
2021-12-27,5.2,5.4,5.0774,5.19,9736,5.2,5.4,5.0774,5.19,9736,0.0,1.0
2021-12-28,5.23,5.3934,5.18,5.19,6713,5.23,5.3934,5.18,5.19,6713,0.0,1.0
2021-12-29,5.07,5.25,5.02,5.25,26077,5.07,5.25,5.02,5.25,26077,0.0,1.0
2021-12-30,5.4,5.59,5.218,5.2826,27332,5.4,5.59,5.218,5.2826,27332,0.0,1.0
2021-12-31,5.3,5.5762,5.3,5.485,6570,5.3,5.5762,5.3,5.485,6570,0.0,1.0
2022-01-03,5.64,5.7,5.3612,5.56,24666,5.64,5.7,5.3612,5.56,24666,0.0,1.0
2022-01-04,5.46,5.74,5.38,5.55,21706,5.46,5.74,5.38,5.55,21706,0.0,1.0
2022-01-05,5.36,5.6378,5.3,5.42,15668,5.36,5.6378,5.3,5.42,15668,0.0,1.0
2022-01-06,5.11,5.3,5.09,5.3,3369,5.11,5.3,5.09,5.3,3369,0.0,1.0
2022-01-07,5.08,5.2882,5.07,5.07,4872,5.08,5.2882,5.07,5.07,4872,0.0,1.0
2022-01-10,4.9,5.3,4.9,5.08,11193,4.9,5.3,4.9,5.08,11193,0.0,1.0
2022-01-11,5.15,5.15,5.005,5.0366,2135,5.15,5.15,5.005,5.0366,2135,0.0,1.0
2022-01-12,5.1,5.105,4.82,5.0,8907,5.1,5.105,4.82,5.0,8907,0.0,1.0
2022-01-13,4.92,5.2373,4.89,5.07,11044,4.92,5.2373,4.89,5.07,11044,0.0,1.0
2022-01-14,5.08,5.1087,4.89,5.08,3584,5.08,5.1087,4.89,5.08,3584,0.0,1.0
2022-01-18,5.0,5.18,4.9,5.18,6269,5.0,5.18,4.9,5.18,6269,0.0,1.0
2022-01-19,4.865,4.9559,4.8,4.9559,7955,4.865,4.9559,4.8,4.9559,7955,0.0,1.0
2022-01-20,4.8801,4.95,4.82,4.85,11084,4.8801,4.95,4.82,4.85,11084,0.0,1.0
2022-01-21,5.01,5.03,4.8,4.82,10849,5.01,5.03,4.8,4.82,10849,0.0,1.0
2022-01-24,4.782,4.8899,4.5632,4.81,30335,4.782,4.8899,4.5632,4.81,30335,0.0,1.0
2022-01-25,4.7999,4.8189,4.6501,4.6501,4608,4.7999,4.8189,4.6501,4.6501,4608,0.0,1.0
2022-01-26,4.72,4.8116,4.65,4.7,8412,4.72,4.8116,4.65,4.7,8412,0.0,1.0
2022-01-27,4.62,4.73,4.55,4.73,9312,4.62,4.73,4.55,4.73,9312,0.0,1.0
2022-01-28,4.71,4.95,4.7,4.81,28788,4.71,4.95,4.7,4.81,28788,0.0,1.0
2022-01-31,5.7,5.75,4.84,5.03,36006,5.7,5.75,4.84,5.03,36006,0.0,1.0
2022-02-01,5.9932,6.0,5.4,5.6,38528,5.9932,6.0,5.4,5.6,38528,0.0,1.0
2022-02-02,5.81,5.97,5.81,5.87,7146,5.81,5.97,5.81,5.87,7146,0.0,1.0
2022-02-03,6.03,6.5,5.63,5.63,29675,6.03,6.5,5.63,5.63,29675,0.0,1.0
2022-02-04,6.07,6.12,5.93,6.12,16121,6.07,6.12,5.93,6.12,16121,0.0,1.0
2022-02-07,6.08,6.1,6.03,6.0694,12208,6.08,6.1,6.03,6.0694,12208,0.0,1.0
2022-02-08,5.94,6.0702,5.94,6.0688,3001,5.94,6.0702,5.94,6.0688,3001,0.0,1.0
2022-02-09,6.1,6.1,5.7295,5.9836,11041,6.1,6.1,5.7295,5.9836,11041,0.0,1.0
2022-02-10,5.9,6.08,5.76,5.935,14703,5.9,6.08,5.76,5.935,14703,0.0,1.0
2022-02-11,5.69,5.9673,5.58,5.85,7801,5.69,5.9673,5.58,5.85,7801,0.0,1.0
2022-02-14,5.95,6.01,5.62,5.62,5892,5.95,6.01,5.62,5.62,5892,0.0,1.0
2022-02-15,6.15,6.21,5.946,6.0089,17517,6.15,6.21,5.946,6.0089,17517,0.0,1.0
2022-02-16,6.2,6.2,5.88,5.96,14273,6.2,6.2,5.88,5.96,14273,0.0,1.0
2022-02-17,6.13,6.32,5.9994,6.25,13104,6.13,6.32,5.9994,6.25,13104,0.0,1.0
2022-02-18,6.09,6.25,5.9973,6.25,4964,6.09,6.25,5.9973,6.25,4964,0.0,1.0
2022-02-22,6.66,6.924,5.87,5.87,102920,6.66,6.924,5.87,5.87,102920,0.0,1.0
2022-02-23,7.43,7.45,6.51,6.73,56277,7.43,7.45,6.51,6.73,56277,0.0,1.0
2022-02-24,6.82,7.2649,6.49,6.83,76806,6.82,7.2649,6.49,6.83,76806,0.0,1.0
2022-02-25,6.785,7.07,6.75,6.82,11567,6.785,7.07,6.75,6.82,11567,0.0,1.0
2022-02-28,6.57,6.7982,6.395,6.68,23878,6.57,6.7982,6.395,6.68,23878,0.0,1.0
2022-03-01,6.41,6.75,6.0999,6.54,38656,6.41,6.75,6.0999,6.54,38656,0.0,1.0
2022-03-02,6.9,7.068,6.5,6.62,26736,6.9,7.068,6.5,6.62,26736,0.0,1.0
2022-03-03,6.84,7.1638,6.7,6.91,56539,6.84,7.1638,6.7,6.91,56539,0.0,1.0
2022-03-04,6.88,7.2862,6.8,6.827,18223,6.88,7.2862,6.8,6.827,18223,0.0,1.0
2022-03-07,6.76,7.0483,6.61,6.88,20241,6.76,7.0483,6.61,6.88,20241,0.0,1.0
2022-03-08,6.67,6.802,6.3538,6.76,30124,6.67,6.802,6.3538,6.76,30124,0.0,1.0
2022-03-09,6.77,6.82,6.59,6.82,10420,6.77,6.82,6.59,6.82,10420,0.0,1.0
2022-03-10,6.8677,7.0,6.7817,6.91,20485,6.8677,7.0,6.7817,6.91,20485,0.0,1.0
2022-03-11,6.9999,7.0,6.9,7.0,2719,6.9999,7.0,6.9,7.0,2719,0.0,1.0
2022-03-14,6.7473,6.984,6.695,6.984,6131,6.7473,6.984,6.695,6.984,6131,0.0,1.0
2022-03-15,6.58,6.865,6.58,6.74,7409,6.58,6.865,6.58,6.74,7409,0.0,1.0
2022-03-16,6.4176,6.7865,6.16,6.77,37088,6.4176,6.7865,6.16,6.77,37088,0.0,1.0
2022-03-17,6.27,6.3332,6.13,6.3332,17930,6.27,6.3332,6.13,6.3332,17930,0.0,1.0
2022-03-18,6.25,6.44,6.15,6.44,8260,6.25,6.44,6.15,6.44,8260,0.0,1.0
2022-03-21,6.49,6.58,6.02,6.25,40708,6.49,6.58,6.02,6.25,40708,0.0,1.0
2022-03-22,6.26,6.39,6.25,6.3804,6958,6.26,6.39,6.25,6.3804,6958,0.0,1.0
2022-03-23,6.32,6.37,6.3,6.37,6930,6.32,6.37,6.3,6.37,6930,0.0,1.0
2022-03-24,6.52,6.74,6.31,6.31,62466,6.52,6.74,6.31,6.31,62466,0.0,1.0
2022-03-25,6.56,6.9,6.4127,6.61,24647,6.56,6.9,6.4127,6.61,24647,0.0,1.0
2022-03-28,6.68,6.715,6.51,6.51,12105,6.68,6.715,6.51,6.51,12105,0.0,1.0
2022-03-29,6.66,6.7,6.6,6.62,8690,6.66,6.7,6.6,6.62,8690,0.0,1.0
2022-03-30,6.87,7.0,6.69,6.7841,75186,6.87,7.0,6.69,6.7841,75186,0.0,1.0
2022-03-31,6.74,6.82,6.6916,6.805,6695,6.74,6.82,6.6916,6.805,6695,0.0,1.0
2022-04-01,6.99,7.0,6.6318,6.92,36420,6.99,7.0,6.6318,6.92,36420,0.0,1.0
2022-04-04,7.0,7.0,6.45,6.45,98513,7.0,7.0,6.45,6.45,98513,0.0,1.0
2022-04-05,6.8,7.0,6.62,7.0,28721,6.8,7.0,6.62,7.0,28721,0.0,1.0
2022-04-06,6.76,6.88,6.4196,6.54,47112,6.76,6.88,6.4196,6.54,47112,0.0,1.0
2022-04-07,6.8,6.9,6.75,6.87,4515,6.8,6.9,6.75,6.87,4515,0.0,1.0
2022-04-08,6.726,6.91,6.624,6.91,7823,6.726,6.91,6.624,6.91,7823,0.0,1.0
2022-04-11,6.54,6.7,6.45,6.6,14451,6.54,6.7,6.45,6.6,14451,0.0,1.0
2022-04-12,6.8,7.0,6.63,7.0,66129,6.8,7.0,6.63,7.0,66129,0.0,1.0
2022-04-13,6.56,6.84,6.44,6.5,19783,6.56,6.84,6.44,6.5,19783,0.0,1.0
2022-04-14,6.56,6.68,6.44,6.54,8472,6.56,6.68,6.44,6.54,8472,0.0,1.0
2022-04-18,6.42,6.8117,6.4,6.56,25648,6.42,6.8117,6.4,6.56,25648,0.0,1.0
2022-04-19,6.68,6.75,6.42,6.71,22497,6.68,6.75,6.42,6.71,22497,0.0,1.0
2022-04-20,6.57,6.76,6.33,6.76,18846,6.57,6.76,6.33,6.76,18846,0.0,1.0
2022-04-21,6.24,6.56,6.19,6.56,13562,6.24,6.56,6.19,6.56,13562,0.0,1.0
2022-04-22,6.18,6.23,6.02,6.1889,19350,6.18,6.23,6.02,6.1889,19350,0.0,1.0
2022-04-25,5.91,6.19,5.9,6.05,14584,5.91,6.19,5.9,6.05,14584,0.0,1.0
2022-04-26,5.99,6.04,5.66,5.99,10410,5.99,6.04,5.66,5.99,10410,0.0,1.0
2022-04-27,6.0,6.0,5.7872,5.99,4123,6.0,6.0,5.7872,5.99,4123,0.0,1.0
2022-04-28,5.75,5.9,5.73,5.7889,6069,5.75,5.9,5.73,5.7889,6069,0.0,1.0
2022-04-29,5.5,5.99,5.5,5.83,6323,5.5,5.99,5.5,5.83,6323,0.0,1.0
2022-05-02,5.55,5.71,5.28,5.64,17048,5.55,5.71,5.28,5.64,17048,0.0,1.0
2022-05-03,5.82,5.82,5.455,5.455,7357,5.82,5.82,5.455,5.455,7357,0.0,1.0
2022-05-04,5.76,5.82,5.57,5.8,4114,5.76,5.82,5.57,5.8,4114,0.0,1.0
2022-05-05,5.69,5.84,5.51,5.75,7069,5.69,5.84,5.51,5.75,7069,0.0,1.0
2022-05-06,5.54,5.69,5.32,5.52,7801,5.54,5.69,5.32,5.52,7801,0.0,1.0
2022-05-09,5.27,5.4,5.014,5.3167,22138,5.27,5.4,5.014,5.3167,22138,0.0,1.0
2022-05-10,5.28,5.3239,5.12,5.24,4621,5.28,5.3239,5.12,5.24,4621,0.0,1.0
2022-05-11,5.48,5.7,5.17,5.3499,9627,5.48,5.7,5.17,5.3499,9627,0.0,1.0
2022-05-12,5.56,5.7,5.3,5.3001,12456,5.56,5.7,5.3,5.3001,12456,0.0,1.0
2022-05-13,5.6,5.79,5.54,5.6,12193,5.6,5.79,5.54,5.6,12193,0.0,1.0
2022-05-16,5.54,5.615,5.54,5.59,945,5.54,5.615,5.54,5.59,945,0.0,1.0
2022-05-17,5.57,5.66,5.33,5.33,9482,5.57,5.66,5.33,5.33,9482,0.0,1.0
2022-05-18,5.66,5.75,5.55,5.56,5734,5.66,5.75,5.55,5.56,5734,0.0,1.0
2022-05-19,5.64,5.77,5.58,5.7672,3381,5.64,5.77,5.58,5.7672,3381,0.0,1.0
2022-05-20,5.55,5.73,5.55,5.73,4642,5.55,5.73,5.55,5.73,4642,0.0,1.0
2022-05-23,5.51,5.7,5.39,5.65,15174,5.51,5.7,5.39,5.65,15174,0.0,1.0
2022-05-24,5.5,5.5,5.06,5.1,5278,5.5,5.5,5.06,5.1,5278,0.0,1.0
2022-05-25,5.5,5.5,5.39,5.39,640,5.5,5.5,5.39,5.39,640,0.0,1.0
2022-05-26,5.73,5.76,5.52,5.72,6455,5.73,5.76,5.52,5.72,6455,0.0,1.0
2022-05-27,5.8,5.8,5.75,5.75,3461,5.8,5.8,5.75,5.75,3461,0.0,1.0
2022-05-31,6.1,6.175,5.6,5.8,21749,6.1,6.175,5.6,5.8,21749,0.0,1.0
2022-06-01,5.93,6.17,5.85,6.17,6506,5.93,6.17,5.85,6.17,6506,0.0,1.0
2022-06-02,6.25,6.25,5.89,6.02,5363,6.25,6.25,5.89,6.02,5363,0.0,1.0
2022-06-03,5.93,6.08,5.88,6.0,7761,5.93,6.08,5.88,6.0,7761,0.0,1.0
2022-06-06,5.9,5.9,5.56,5.9,5664,5.9,5.9,5.56,5.9,5664,0.0,1.0
2022-06-07,5.73,5.88,5.6,5.88,10031,5.73,5.88,5.6,5.88,10031,0.0,1.0
2022-06-08,5.64,5.8,5.5856,5.8,1250,5.64,5.8,5.5856,5.8,1250,0.0,1.0
2022-06-09,5.23,5.66,5.04,5.66,5919,5.23,5.66,5.04,5.66,5919,0.0,1.0
2022-06-10,4.85,5.4,4.85,5.4,9056,4.85,5.4,4.85,5.4,9056,0.0,1.0
2022-06-13,4.55,4.98,4.51,4.97,10002,4.55,4.98,4.51,4.97,10002,0.0,1.0
2022-06-14,4.7499,4.7499,4.645,4.67,2172,4.7499,4.7499,4.645,4.67,2172,0.0,1.0
2022-06-15,4.76,4.7601,4.62,4.7473,11355,4.76,4.7601,4.62,4.7473,11355,0.0,1.0
2022-06-16,4.65,4.7027,4.55,4.55,2531,4.65,4.7027,4.55,4.55,2531,0.0,1.0
2022-06-17,4.65,4.73,4.56,4.56,8785,4.65,4.73,4.56,4.56,8785,0.0,1.0
2022-06-21,4.8,4.89,4.71,4.8,2787,4.8,4.89,4.71,4.8,2787,0.0,1.0
2022-06-22,4.65,4.698,4.65,4.65,2075,4.65,4.698,4.65,4.65,2075,0.0,1.0
2022-06-23,4.8,4.9,4.65,4.75,10854,4.8,4.9,4.65,4.75,10854,0.0,1.0
2022-06-24,4.6604,4.88,4.64,4.81,3499,4.6604,4.88,4.64,4.81,3499,0.0,1.0
2022-06-27,4.35,4.82,4.3,4.82,42960,4.35,4.82,4.3,4.82,42960,0.0,1.0
2022-06-28,4.35,4.5126,4.23,4.32,13920,4.35,4.5126,4.23,4.32,13920,0.0,1.0
2022-06-29,4.5332,4.5332,4.2473,4.4456,3817,4.5332,4.5332,4.2473,4.4456,3817,0.0,1.0
2022-06-30,4.36,4.5,4.132,4.32,18295,4.36,4.5,4.132,4.32,18295,0.0,1.0
2022-07-01,4.3,4.3599,4.19,4.21,14026,4.3,4.3599,4.19,4.21,14026,0.0,1.0
2022-07-05,4.22,4.26,3.88,4.1,22909,4.22,4.26,3.88,4.1,22909,0.0,1.0
2022-07-06,4.04,4.34,4.04,4.23,11078,4.04,4.34,4.04,4.23,11078,0.0,1.0
2022-07-07,4.078,4.2773,4.0,4.2773,6902,4.078,4.2773,4.0,4.2773,6902,0.0,1.0
2022-07-08,4.24,4.25,4.098,4.1596,12358,4.24,4.25,4.098,4.1596,12358,0.0,1.0
2022-07-11,4.23,4.29,4.1,4.1,7120,4.23,4.29,4.1,4.1,7120,0.0,1.0
2022-07-12,4.08,4.288,4.08,4.288,4046,4.08,4.288,4.08,4.288,4046,0.0,1.0
2022-07-13,4.25,4.2962,4.18,4.19,3302,4.25,4.2962,4.18,4.19,3302,0.0,1.0
2022-07-14,4.15,4.23,4.14,4.2124,5950,4.15,4.23,4.14,4.2124,5950,0.0,1.0
2022-07-15,4.21,4.34,3.95,4.11,28325,4.21,4.34,3.95,4.11,28325,0.0,1.0
2022-07-18,4.4273,4.6627,4.2873,4.2873,17940,4.4273,4.6627,4.2873,4.2873,17940,0.0,1.0
2022-07-19,4.38,4.52,4.2681,4.49,13434,4.38,4.52,4.2681,4.49,13434,0.0,1.0
2022-07-20,4.55,4.77,4.38,4.3827,13482,4.55,4.77,4.38,4.3827,13482,0.0,1.0
2022-07-21,4.19,4.49,4.1495,4.49,9549,4.19,4.49,4.1495,4.49,9549,0.0,1.0
2022-07-22,4.63,4.63,4.3,4.3,2456,4.63,4.63,4.3,4.3,2456,0.0,1.0
2022-07-25,4.63,4.68,4.4401,4.4401,1376,4.63,4.68,4.4401,4.4401,1376,0.0,1.0
2022-07-26,4.48,4.48,4.47,4.47,522,4.48,4.48,4.47,4.47,522,0.0,1.0
2022-07-27,4.66,4.74,4.48,4.48,4025,4.66,4.74,4.48,4.48,4025,0.0,1.0
2022-07-28,5.5973,5.88,4.7817,4.7817,93647,5.5973,5.88,4.7817,4.7817,93647,0.0,1.0
2022-07-29,6.06,6.465,5.6,5.7886,31463,6.06,6.465,5.6,5.7886,31463,0.0,1.0
2022-08-01,6.0,6.8999,5.62,6.35,108571,6.0,6.8999,5.62,6.35,108571,0.0,1.0
2022-08-02,6.36,6.5,5.9027,5.9027,101917,6.36,6.5,5.9027,5.9027,101917,0.0,1.0
2022-08-03,6.85,6.86,6.4,6.6496,70033,6.85,6.86,6.4,6.6496,70033,0.0,1.0
2022-08-04,6.87,7.19,6.44,6.94,103155,6.87,7.19,6.44,6.94,103155,0.0,1.0
2022-08-05,7.0,7.0,6.83,6.9873,30827,7.0,7.0,6.83,6.9873,30827,0.0,1.0
2022-08-08,6.76,7.03,6.585,7.0,52535,6.76,7.03,6.585,7.0,52535,0.0,1.0
2022-08-09,6.69,6.8126,5.86,6.8,29665,6.69,6.8126,5.86,6.8,29665,0.0,1.0
2022-08-10,6.95,7.0,6.73,6.73,27944,6.95,7.0,6.73,6.73,27944,0.0,1.0
2022-08-11,6.86,6.98,6.68,6.98,7574,6.86,6.98,6.68,6.98,7574,0.0,1.0
2022-08-12,6.86,6.98,6.5101,6.88,37443,6.86,6.98,6.5101,6.88,37443,0.0,1.0
2022-08-15,6.96,7.0,6.9154,6.9228,33542,6.96,7.0,6.9154,6.9228,33542,0.0,1.0
2022-08-16,6.83,7.0,6.52,6.81,58779,6.83,7.0,6.52,6.81,58779,0.0,1.0
2022-08-17,6.97,6.9802,6.85,6.85,13611,6.97,6.9802,6.85,6.85,13611,0.0,1.0
2022-08-18,6.88,7.0,6.76,6.94,18854,6.88,7.0,6.76,6.94,18854,0.0,1.0
2022-08-19,6.9,6.9899,6.6,6.63,10396,6.9,6.9899,6.6,6.63,10396,0.0,1.0
2022-08-22,6.674,6.87,6.5594,6.76,23326,6.674,6.87,6.5594,6.76,23326,0.0,1.0
2022-08-23,6.92,6.92,6.6352,6.8574,8864,6.92,6.92,6.6352,6.8574,8864,0.0,1.0
2022-08-24,6.72,6.9818,6.6235,6.74,21733,6.72,6.9818,6.6235,6.74,21733,0.0,1.0
2022-08-25,6.8,6.9899,6.38,6.86,24143,6.8,6.9899,6.38,6.86,24143,0.0,1.0
2022-08-26,6.44,6.8512,6.26,6.82,27448,6.44,6.8512,6.26,6.82,27448,0.0,1.0
2022-08-29,6.6027,6.74,6.3601,6.45,12562,6.6027,6.74,6.3601,6.45,12562,0.0,1.0
2022-08-30,6.5,6.7008,6.46,6.7008,6894,6.5,6.7008,6.46,6.7008,6894,0.0,1.0
2022-08-31,6.15,6.59,6.15,6.3388,12105,6.15,6.59,6.15,6.3388,12105,0.0,1.0
2022-09-01,6.52,6.685,5.95,6.13,21835,6.52,6.685,5.95,6.13,21835,0.0,1.0
2022-09-02,6.6,6.77,6.1514,6.66,2914,6.6,6.77,6.1514,6.66,2914,0.0,1.0
2022-09-06,6.64,6.79,6.5263,6.79,12276,6.64,6.79,6.5263,6.79,12276,0.0,1.0
2022-09-07,6.87,6.9882,6.481,6.481,25359,6.87,6.9882,6.481,6.481,25359,0.0,1.0
2022-09-08,6.57,6.8867,6.55,6.7606,14355,6.57,6.8867,6.55,6.7606,14355,0.0,1.0
2022-09-09,6.7,6.8418,6.55,6.72,22164,6.7,6.8418,6.55,6.72,22164,0.0,1.0
2022-09-12,6.9,6.9,6.65,6.6901,22181,6.9,6.9,6.65,6.6901,22181,0.0,1.0
2022-09-13,6.68,6.75,6.68,6.6945,1948,6.68,6.75,6.68,6.6945,1948,0.0,1.0
2022-09-14,6.72,6.83,6.6,6.6,13135,6.72,6.83,6.6,6.6,13135,0.0,1.0
2022-09-15,6.4,6.6613,6.376,6.58,5774,6.4,6.6613,6.376,6.58,5774,0.0,1.0
2022-09-16,6.47,6.4709,6.33,6.4507,3899,6.47,6.4709,6.33,6.4507,3899,0.0,1.0
2022-09-19,6.5199,6.5256,6.386,6.5,13289,6.5199,6.5256,6.386,6.5,13289,0.0,1.0
2022-09-20,6.44,6.47,6.28,6.28,1043,6.44,6.47,6.28,6.28,1043,0.0,1.0
2022-09-21,6.37,6.4801,6.22,6.4801,3300,6.37,6.4801,6.22,6.4801,3300,0.0,1.0
2022-09-22,6.11,6.3,6.11,6.1799,10288,6.11,6.3,6.11,6.1799,10288,0.0,1.0
2022-09-23,5.9701,6.1,5.74,6.1,4741,5.9701,6.1,5.74,6.1,4741,0.0,1.0
2022-09-26,5.98,6.11,5.51,5.51,42906,5.98,6.11,5.51,5.51,42906,0.0,1.0
2022-09-27,6.03,6.25,5.8656,6.0608,20209,6.03,6.25,5.8656,6.0608,20209,0.0,1.0
2022-09-28,6.6,6.6884,5.9081,6.15,13431,6.6,6.6884,5.9081,6.15,13431,0.0,1.0
2022-09-29,6.66,6.66,6.33,6.3708,12578,6.66,6.66,6.33,6.3708,12578,0.0,1.0
2022-09-30,6.7,6.7988,6.5,6.69,16736,6.7,6.7988,6.5,6.69,16736,0.0,1.0
2022-10-03,6.85,6.99,6.61,6.72,44229,6.85,6.99,6.61,6.72,44229,0.0,1.0
2022-10-04,6.7532,6.9,6.66,6.81,24785,6.7532,6.9,6.66,6.81,24785,0.0,1.0
2022-10-05,6.82,6.85,6.605,6.7257,8570,6.82,6.85,6.605,6.7257,8570,0.0,1.0
2022-10-06,6.68,6.9,6.68,6.782,31970,6.68,6.9,6.68,6.782,31970,0.0,1.0
2022-10-07,6.45,6.68,6.45,6.68,1094,6.45,6.68,6.45,6.68,1094,0.0,1.0
2022-10-10,6.304,6.304,6.304,6.304,344,6.304,6.304,6.304,6.304,344,0.0,1.0
2022-10-11,6.73,6.83,6.59,6.65,6440,6.73,6.83,6.59,6.65,6440,0.0,1.0
2022-10-12,6.39,6.7395,6.24,6.7016,17859,6.39,6.7395,6.24,6.7016,17859,0.0,1.0
2022-10-13,6.38,6.49,6.3,6.3462,8139,6.38,6.49,6.3,6.3462,8139,0.0,1.0
2022-10-14,6.3227,6.3319,6.3227,6.3319,263,6.3227,6.3319,6.3227,6.3319,263,0.0,1.0
2022-10-17,6.43,6.52,6.225,6.4973,9057,6.43,6.52,6.225,6.4973,9057,0.0,1.0
2022-10-18,6.51,6.612,6.095,6.37,33452,6.51,6.612,6.095,6.37,33452,0.0,1.0
2022-10-19,6.36,6.424,6.36,6.424,1443,6.36,6.424,6.36,6.424,1443,0.0,1.0
2022-10-20,6.36,6.36,6.36,6.36,134,6.36,6.36,6.36,6.36,134,0.0,1.0
2022-10-21,6.7,6.75,6.5,6.5,6317,6.7,6.75,6.5,6.5,6317,0.0,1.0
2022-10-24,6.7,6.8999,6.63,6.72,8768,6.7,6.8999,6.63,6.72,8768,0.0,1.0
2022-10-25,7.286,7.38,6.72,6.74,442430,7.286,7.38,6.72,6.74,442430,0.0,1.0
2022-10-26,7.0,7.5,6.9853,7.5,57972,7.0,7.5,6.9853,7.5,57972,0.0,1.0
2022-10-27,7.29,7.51,6.6,6.86,145195,7.29,7.51,6.6,6.86,145195,0.0,1.0
2022-10-28,7.38,7.61,7.15,7.31,239324,7.38,7.61,7.15,7.31,239324,0.0,1.0
2022-10-31,7.23,7.55,6.6,7.47,48492,7.23,7.55,6.6,7.47,48492,0.0,1.0
2022-11-01,7.22,7.25,7.1,7.19,15820,7.22,7.25,7.1,7.19,15820,0.0,1.0
2022-11-02,7.19,7.3,6.87,6.8966,10232,7.19,7.3,6.87,6.8966,10232,0.0,1.0
2022-11-03,7.02,7.1951,6.72,7.1951,8061,7.02,7.1951,6.72,7.1951,8061,0.0,1.0
2022-11-04,7.1,7.3,7.046,7.1,5170,7.1,7.3,7.046,7.1,5170,0.0,1.0
2022-11-07,7.0027,7.4238,6.98,7.3,9019,7.0027,7.4238,6.98,7.3,9019,0.0,1.0
2022-11-08,7.03,7.03,6.83,7.01,6926,7.03,7.03,6.83,7.01,6926,0.0,1.0
2022-11-09,6.5836,7.24,6.5836,7.12,9712,6.5836,7.24,6.5836,7.12,9712,0.0,1.0
2022-11-10,6.6,6.8899,6.4726,6.86,21619,6.6,6.8899,6.4726,6.86,21619,0.0,1.0
2022-11-11,6.85,6.89,6.701,6.79,5899,6.85,6.89,6.701,6.79,5899,0.0,1.0
2022-11-14,7.07,7.28,6.99,6.99,23534,7.07,7.28,6.99,6.99,23534,0.0,1.0
2022-11-15,7.26,7.3,6.99,7.3,49927,7.26,7.3,6.99,7.3,49927,0.0,1.0
2022-11-16,7.0527,7.2,7.0527,7.0663,4821,7.0527,7.2,7.0527,7.0663,4821,0.0,1.0
2022-11-17,7.1172,7.1699,6.7648,7.07,12534,7.1172,7.1699,6.7648,7.07,12534,0.0,1.0
2022-11-18,7.14,7.2099,7.0,7.0,1811,7.14,7.2099,7.0,7.0,1811,0.0,1.0
2022-11-21,6.8699,7.1299,6.7476,7.1299,22931,6.8699,7.1299,6.7476,7.1299,22931,0.0,1.0
2022-11-22,7.09,7.19,7.03,7.03,8618,7.09,7.19,7.03,7.03,8618,0.0,1.0
2022-11-23,7.09,7.2,6.94,7.14,26689,7.09,7.2,6.94,7.14,26689,0.0,1.0
2022-11-25,7.13,7.26,6.943,6.943,3216,7.13,7.26,6.943,6.943,3216,0.0,1.0
2022-11-28,7.08,7.35,7.08,7.21,10370,7.08,7.35,7.08,7.21,10370,0.0,1.0
2022-11-29,7.28,7.4399,7.1,7.382,87210,7.28,7.4399,7.1,7.382,87210,0.0,1.0
2022-11-30,7.3,7.3,7.0489,7.23,26291,7.3,7.3,7.0489,7.23,26291,0.0,1.0
2022-12-01,7.13,7.35,7.12,7.33,17607,7.13,7.35,7.12,7.33,17607,0.0,1.0
2022-12-02,7.12,7.21,7.02,7.02,8254,7.12,7.21,7.02,7.02,8254,0.0,1.0
2022-12-05,7.035,7.21,6.7532,7.12,10480,7.035,7.21,6.7532,7.12,10480,0.0,1.0
2022-12-06,6.88,7.03,6.55,6.63,23066,6.88,7.03,6.55,6.63,23066,0.0,1.0
2022-12-07,6.9,7.0738,6.85,6.85,6448,6.9,7.0738,6.85,6.85,6448,0.0,1.0
2022-12-08,7.17,7.44,6.9914,7.1792,16989,7.17,7.44,6.9914,7.1792,16989,0.0,1.0
2022-12-09,7.12,7.25,7.0351,7.17,1581,7.12,7.25,7.0351,7.17,1581,0.0,1.0
2022-12-12,7.0701,7.16,6.9038,6.9484,8852,7.0701,7.16,6.9038,6.9484,8852,0.0,1.0
2022-12-13,7.06,7.16,7.05,7.1,2913,7.06,7.16,7.05,7.1,2913,0.0,1.0
2022-12-14,7.31,7.35,6.9,6.9,68183,7.31,7.35,6.9,6.9,68183,0.0,1.0
2022-12-15,7.31,7.34,7.1,7.1,175200,7.31,7.34,7.1,7.1,175200,0.0,1.0
2022-12-16,7.16,7.67,7.16,7.29,261230,7.16,7.67,7.16,7.29,261230,0.0,1.0
2022-12-19,7.35,7.5,7.32,7.32,166499,7.35,7.5,7.32,7.32,166499,0.0,1.0
2022-12-20,7.3,7.52,7.3,7.482,19581,7.3,7.52,7.3,7.482,19581,0.0,1.0
2022-12-21,7.71,7.8594,7.4,7.4,368899,7.71,7.8594,7.4,7.4,368899,0.0,1.0
2022-12-22,7.94,8.0,7.66,7.66,28073,7.94,8.0,7.66,7.66,28073,0.0,1.0
2022-12-23,7.85,8.0,7.75,7.82,31597,7.85,8.0,7.75,7.82,31597,0.0,1.0
2022-12-27,7.57,7.9284,7.45,7.82,208931,7.57,7.9284,7.45,7.82,208931,0.0,1.0
2022-12-28,7.67,8.0,7.51,7.54,85646,7.67,8.0,7.51,7.54,85646,0.0,1.0
2022-12-29,7.83,8.04,7.664,7.76,117750,7.83,8.04,7.664,7.76,117750,0.0,1.0
2022-12-30,7.99,8.08,7.65,7.87,168017,7.99,8.08,7.65,7.87,168017,0.0,1.0
2023-01-03,8.66,8.75,8.3,8.3,127594,8.66,8.75,8.3,8.3,127594,0.0,1.0
2023-01-04,8.8,8.87,8.5324,8.87,64409,8.8,8.87,8.5324,8.87,64409,0.0,1.0
2023-01-05,8.96,8.96,8.65,8.85,114491,8.96,8.96,8.65,8.85,114491,0.0,1.0
2023-01-06,9.35,9.36,8.99,8.99,102794,9.35,9.36,8.99,8.99,102794,0.0,1.0
2023-01-09,9.97,10.0779,9.07,9.31,192263,9.97,10.0779,9.07,9.31,192263,0.0,1.0
2023-01-10,10.11,10.13,9.759,10.02,148792,10.11,10.13,9.759,10.02,148792,0.0,1.0
2023-01-11,10.26,10.51,10.12,10.12,126151,10.26,10.51,10.12,10.12,126151,0.0,1.0
2023-01-12,10.08,10.41,9.5819,10.36,155437,10.08,10.41,9.5819,10.36,155437,0.0,1.0
2023-01-13,9.84,10.105,9.84,9.99,30784,9.84,10.105,9.84,9.99,30784,0.0,1.0
2023-01-17,9.35,10.13,9.33,10.13,187732,9.35,10.13,9.33,10.13,187732,0.0,1.0
2023-01-18,8.71,9.4,8.67,9.38,147438,8.71,9.4,8.67,9.38,147438,0.0,1.0
2023-01-19,8.3,8.6,7.86,8.55,153218,8.3,8.6,7.86,8.55,153218,0.0,1.0
2023-01-20,8.82,9.08,8.3038,8.62,69525,8.82,9.08,8.3038,8.62,69525,0.0,1.0
2023-01-23,8.99,9.31,8.82,8.9,82485,8.99,9.31,8.82,8.9,82485,0.0,1.0
2023-01-24,8.94,9.115,8.41,8.84,86712,8.94,9.115,8.41,8.84,86712,0.0,1.0
2023-01-25,9.86,9.92,8.94,9.02,144246,9.86,9.92,8.94,9.02,144246,0.0,1.0
2023-01-26,9.78,10.09,9.7,9.79,44755,9.78,10.09,9.7,9.79,44755,0.0,1.0
2023-01-27,9.68,9.86,9.55,9.8,63288,9.68,9.86,9.55,9.8,63288,0.0,1.0
2023-01-30,9.18,9.7173,9.03,9.49,43640,9.18,9.7173,9.03,9.49,43640,0.0,1.0
2023-01-31,9.2,9.5201,9.063,9.15,73134,9.2,9.5201,9.063,9.15,73134,0.0,1.0
2023-02-01,9.22,9.382,8.95,9.04,71654,9.22,9.382,8.95,9.04,71654,0.0,1.0
2023-02-02,9.09,9.39,8.61,9.2,70830,9.09,9.39,8.61,9.2,70830,0.0,1.0
2023-02-03,8.65,9.1,8.55,8.98,41336,8.65,9.1,8.55,8.98,41336,0.0,1.0
2023-02-06,8.68,8.88,8.37,8.58,23881,8.68,8.88,8.37,8.58,23881,0.0,1.0
2023-02-07,8.82,8.92,8.5522,8.67,20219,8.82,8.92,8.5522,8.67,20219,0.0,1.0
2023-02-08,9.0,9.0,8.8,8.9678,4602,9.0,9.0,8.8,8.9678,4602,0.0,1.0
2023-02-09,8.6,9.0,8.59,9.0,11793,8.6,9.0,8.59,9.0,11793,0.0,1.0
2023-02-10,8.74,8.93,8.55,8.55,17731,8.74,8.93,8.55,8.55,17731,0.0,1.0
2023-02-13,9.14,9.3,8.76,8.76,39101,9.14,9.3,8.76,8.76,39101,0.0,1.0
2023-02-14,9.13,9.3499,8.98,9.285,13020,9.13,9.3499,8.98,9.285,13020,0.0,1.0
2023-02-15,9.47,9.57,9.1395,9.2613,42329,9.47,9.57,9.1395,9.2613,42329,0.0,1.0
2023-02-16,9.75,9.93,9.39,9.49,52295,9.75,9.93,9.39,9.49,52295,0.0,1.0
2023-02-17,9.4,9.789,9.292,9.51,44086,9.4,9.789,9.292,9.51,44086,0.0,1.0
2023-02-21,8.89,9.24,8.69,9.16,20126,8.89,9.24,8.69,9.16,20126,0.0,1.0
2023-02-22,9.1,9.27,8.94,9.02,17637,9.1,9.27,8.94,9.02,17637,0.0,1.0
2023-02-23,8.99,9.24,8.82,9.1,35704,8.99,9.24,8.82,9.1,35704,0.0,1.0
2023-02-24,9.21,9.21,8.9,8.9032,5487,9.21,9.21,8.9,8.9032,5487,0.0,1.0
2023-02-27,9.18,9.345,8.99,9.0,28330,9.18,9.345,8.99,9.0,28330,0.0,1.0
2023-02-28,9.23,9.34,9.063,9.25,13435,9.23,9.34,9.063,9.25,13435,0.0,1.0
2023-03-01,9.03,9.37,8.98,9.11,17225,9.03,9.37,8.98,9.11,17225,0.0,1.0
2023-03-02,8.81,9.12,8.7301,8.83,24631,8.81,9.12,8.7301,8.83,24631,0.0,1.0
2023-03-03,8.76,9.26,8.71,8.8,26755,8.76,9.26,8.71,8.8,26755,0.0,1.0
2023-03-06,8.87,9.0239,8.68,8.88,22402,8.87,9.0239,8.68,8.88,22402,0.0,1.0
2023-03-07,8.77,8.91,8.6,8.8921,18983,8.77,8.91,8.6,8.8921,18983,0.0,1.0
2023-03-08,8.65,8.8299,8.45,8.69,68931,8.65,8.8299,8.45,8.69,68931,0.0,1.0
2023-03-09,8.29,8.84,8.28,8.65,12513,8.29,8.84,8.28,8.65,12513,0.0,1.0
2023-03-10,7.751,8.196,7.3417,8.099,98122,7.751,8.196,7.3417,8.099,98122,0.0,1.0
2023-03-13,7.66,7.74,7.54,7.73,55594,7.66,7.74,7.54,7.73,55594,0.0,1.0
2023-03-14,7.3,8.22,7.3,7.6,53307,7.3,8.22,7.3,7.6,53307,0.0,1.0
2023-03-15,7.1001,7.38,6.5179,7.33,159055,7.1001,7.38,6.5179,7.33,159055,0.0,1.0
2023-03-16,7.35,7.36,6.99,7.17,19678,7.35,7.36,6.99,7.17,19678,0.0,1.0
2023-03-17,6.99,7.31,6.72,7.31,29081,6.99,7.31,6.72,7.31,29081,0.0,1.0
2023-03-20,6.7,7.3,6.67,7.04,39573,6.7,7.3,6.67,7.04,39573,0.0,1.0
2023-03-21,7.68,7.75,7.1,7.36,50729,7.68,7.75,7.1,7.36,50729,0.0,1.0
2023-03-22,7.84,7.84,7.31,7.72,16465,7.84,7.84,7.31,7.72,16465,0.0,1.0
2023-03-23,7.85,7.93,7.66,7.74,9420,7.85,7.93,7.66,7.74,9420,0.0,1.0
2023-03-24,7.51,7.78,7.49,7.65,6526,7.51,7.78,7.49,7.65,6526,0.0,1.0
2023-03-27,7.93,8.17,7.54,7.66,13454,7.93,8.17,7.54,7.66,13454,0.0,1.0
2023-03-28,8.38,8.38,7.7527,7.92,40719,8.38,8.38,7.7527,7.92,40719,0.0,1.0
2023-03-29,8.02,8.2799,7.81,7.94,59819,8.02,8.2799,7.81,7.94,59819,0.0,1.0
2023-03-30,8.49,8.69,7.87,8.18,66309,8.49,8.69,7.87,8.18,66309,0.0,1.0
2023-03-31,8.06,8.7,8.04,8.4,42963,8.06,8.7,8.04,8.4,42963,0.0,1.0
2023-04-03,8.645,8.83,8.16,8.16,18048,8.645,8.83,8.16,8.16,18048,0.0,1.0
2023-04-04,8.32,8.8899,8.25,8.52,9251,8.32,8.8899,8.25,8.52,9251,0.0,1.0
2023-04-05,8.34,8.41,7.9115,8.41,8901,8.34,8.41,7.9115,8.41,8901,0.0,1.0
2023-04-06,8.42,9.0,8.16,8.16,23697,8.42,9.0,8.16,8.16,23697,0.0,1.0
2023-04-10,8.69,8.69,8.25,8.29,31933,8.69,8.69,8.25,8.29,31933,0.0,1.0
2023-04-11,8.85,8.99,8.5,8.6034,25981,8.85,8.99,8.5,8.6034,25981,0.0,1.0
2023-04-12,8.9,8.98,8.58,8.78,68542,8.9,8.98,8.58,8.78,68542,0.0,1.0
2023-04-13,9.12,9.335,8.85,8.976,45415,9.12,9.335,8.85,8.976,45415,0.0,1.0
2023-04-14,9.62,9.8,8.6,8.6,74050,9.62,9.8,8.6,8.6,74050,0.0,1.0
2023-04-17,9.55,9.8673,9.38,9.84,47387,9.55,9.8673,9.38,9.84,47387,0.0,1.0
2023-04-18,9.15,9.61,9.1,9.44,22445,9.15,9.61,9.1,9.44,22445,0.0,1.0
2023-04-19,8.61,9.43,8.5,9.33,19941,8.61,9.43,8.5,9.33,19941,0.0,1.0
2023-04-20,8.67,8.74,8.32,8.61,8439,8.67,8.74,8.32,8.61,8439,0.0,1.0
2023-04-21,8.69,8.69,8.42,8.53,10370,8.69,8.69,8.42,8.53,10370,0.0,1.0
2023-04-24,8.95,9.16,8.6,8.78,29806,8.95,9.16,8.6,8.78,29806,0.0,1.0
2023-04-25,8.76,9.04,8.65,9.04,3122,8.76,9.04,8.65,9.04,3122,0.0,1.0
2023-04-26,8.51,8.89,8.51,8.74,11985,8.51,8.89,8.51,8.74,11985,0.0,1.0
2023-04-27,8.5,8.933,8.5,8.6,5606,8.5,8.933,8.5,8.6,5606,0.0,1.0
2023-04-28,8.82,9.3876,8.59,8.59,19680,8.82,9.3876,8.59,8.59,19680,0.0,1.0
2023-05-01,8.86,8.97,8.27,8.28,7152,8.86,8.97,8.27,8.28,7152,0.0,1.0
2023-05-02,8.89,8.89,8.5,8.77,8585,8.89,8.89,8.5,8.77,8585,0.0,1.0
2023-05-03,9.27,9.39,8.89,9.22,35499,9.27,9.39,8.89,9.22,35499,0.0,1.0
2023-05-04,9.11,9.55,8.76,9.55,11076,9.11,9.55,8.76,9.55,11076,0.0,1.0
2023-05-05,8.985,9.4399,8.76,8.885,16927,8.985,9.4399,8.76,8.885,16927,0.0,1.0
2023-05-08,9.4801,9.95,8.89,8.89,53984,9.4801,9.95,8.89,8.89,53984,0.0,1.0
2023-05-09,9.3,9.65,9.13,9.65,26733,9.3,9.65,9.13,9.65,26733,0.0,1.0
2023-05-10,9.3,9.54,9.08,9.54,16468,9.3,9.54,9.08,9.54,16468,0.0,1.0
2023-05-11,9.37,9.5,9.09,9.18,34590,9.37,9.5,9.09,9.18,34590,0.0,1.0
2023-05-12,9.12,9.31,9.1,9.22,16500,9.12,9.31,9.1,9.22,16500,0.0,1.0
2023-05-15,8.93,9.5,8.8,9.5,11792,8.93,9.5,8.8,9.5,11792,0.0,1.0
2023-05-16,8.6,9.06,8.4,8.89,18952,8.6,9.06,8.4,8.89,18952,0.0,1.0
2023-05-17,8.8,8.9699,8.61,8.61,16351,8.8,8.9699,8.61,8.61,16351,0.0,1.0
2023-05-18,8.954,9.39,8.4,8.71,29253,8.954,9.39,8.4,8.71,29253,0.0,1.0
2023-05-19,8.72,9.0128,8.6895,8.77,5541,8.72,9.0128,8.6895,8.77,5541,0.0,1.0
2023-05-22,8.73,8.92,8.5,8.717,12185,8.73,8.92,8.5,8.717,12185,0.0,1.0
2023-05-23,8.83,9.18,8.65,9.15,10486,8.83,9.18,8.65,9.15,10486,0.0,1.0
2023-05-24,9.21,9.64,8.6001,8.84,34686,9.21,9.64,8.6001,8.84,34686,0.0,1.0
2023-05-25,9.41,9.41,8.98,9.2,2293,9.41,9.41,8.98,9.2,2293,0.0,1.0
2023-05-26,9.14,9.27,8.99,9.27,1584,9.14,9.27,8.99,9.27,1584,0.0,1.0
2023-05-30,9.204,9.2592,8.9706,8.9706,9392,9.204,9.2592,8.9706,8.9706,9392,0.0,1.0
2023-05-31,9.41,9.71,9.19,9.71,13156,9.41,9.71,9.19,9.71,13156,0.0,1.0
2023-06-01,9.73,9.86,9.45,9.5792,24258,9.73,9.86,9.45,9.5792,24258,0.0,1.0
2023-06-02,10.7,10.7699,9.71,9.872,52545,10.7,10.7699,9.71,9.872,52545,0.0,1.0
2023-06-05,11.7,12.0,10.18,10.18,95000,11.7,12.0,10.18,10.18,95000,0.0,1.0
2023-06-06,12.01,12.715,11.6079,11.7,49086,12.01,12.715,11.6079,11.7,49086,0.0,1.0
2023-06-07,11.67,11.95,11.2425,11.89,39875,11.67,11.95,11.2425,11.89,39875,0.0,1.0
2023-06-08,11.78,11.9908,11.435,11.88,18744,11.78,11.9908,11.435,11.88,18744,0.0,1.0
2023-06-09,11.57,11.97,11.44,11.93,20812,11.57,11.97,11.44,11.93,20812,0.0,1.0
2023-06-12,11.39,11.61,11.01,11.04,21032,11.39,11.61,11.01,11.04,21032,0.0,1.0
2023-06-13,11.0,11.465,10.9101,11.35,21047,11.0,11.465,10.9101,11.35,21047,0.0,1.0
2023-06-14,10.73,11.09,10.6,11.09,17117,10.73,11.09,10.6,11.09,17117,0.0,1.0
2023-06-15,11.24,11.435,10.78,10.9097,38962,11.24,11.435,10.78,10.9097,38962,0.0,1.0
2023-06-16,11.98,12.04,11.39,11.68,50667,11.98,12.04,11.39,11.68,50667,0.0,1.0
2023-06-20,14.2,14.5,12.17,12.7,108013,14.2,14.5,12.17,12.7,108013,0.0,1.0
2023-06-21,13.99,14.649,13.6201,14.0,108907,13.99,14.649,13.6201,14.0,108907,0.0,1.0
2023-06-22,13.995,14.65,13.421,14.65,200595,13.995,14.65,13.421,14.65,200595,0.0,1.0
2023-06-23,14.65,14.65,13.66,13.8,52335,14.65,14.65,13.66,13.8,52335,0.0,1.0
2023-06-26,16.97,17.0,15.02,15.69,291231,16.97,17.0,15.02,15.69,291231,0.0,1.0
2023-06-27,15.11,17.37,14.67,17.08,136619,15.11,17.37,14.67,17.08,136619,0.0,1.0
2023-06-28,15.2,16.93,14.86,15.09,92211,15.2,16.93,14.86,15.09,92211,0.0,1.0
2023-06-29,15.0,15.38,14.62,14.87,49139,15.0,15.38,14.62,14.87,49139,0.0,1.0
2023-06-30,15.42,15.93,14.55,15.28,24706,15.42,15.93,14.55,15.28,24706,0.0,1.0
2023-07-03,15.37,16.17,15.0081,15.5,23117,15.37,16.17,15.0081,15.5,23117,0.0,1.0
2023-07-05,15.94,16.1,14.86,14.99,25668,15.94,16.1,14.86,14.99,25668,0.0,1.0
2023-07-06,15.31,16.73,14.55,16.15,32614,15.31,16.73,14.55,16.15,32614,0.0,1.0
2023-07-07,15.02,15.8682,15.02,15.54,9221,15.02,15.8682,15.02,15.54,9221,0.0,1.0
2023-07-10,15.0,15.75,14.5,15.75,64377,15.0,15.75,14.5,15.75,64377,0.0,1.0
2023-07-11,14.9,15.25,14.46,15.25,71755,14.9,15.25,14.46,15.25,71755,0.0,1.0
2023-07-12,14.84,15.73,14.51,14.8693,45785,14.84,15.73,14.51,14.8693,45785,0.0,1.0
2023-07-13,16.2,16.2,14.84,14.84,91443,16.2,16.2,14.84,14.84,91443,0.0,1.0
2023-07-14,15.29,16.1159,15.14,15.75,42852,15.29,16.1159,15.14,15.75,42852,0.0,1.0
2023-07-17,16.87,17.11,15.32,15.32,68403,16.87,17.11,15.32,15.32,68403,0.0,1.0
2023-07-18,16.72,17.11,16.15,17.11,34974,16.72,17.11,16.15,17.11,34974,0.0,1.0
2023-07-19,16.1,17.06,15.73,16.5744,67329,16.1,17.06,15.73,16.5744,67329,0.0,1.0
2023-07-20,16.37,16.5,16.095,16.5,6401,16.37,16.5,16.095,16.5,6401,0.0,1.0
2023-07-21,16.68,16.89,16.3901,16.43,14010,16.68,16.89,16.3901,16.43,14010,0.0,1.0
2023-07-24,16.32,16.9999,15.85,16.85,37383,16.32,16.9999,15.85,16.85,37383,0.0,1.0
2023-07-25,16.26,16.45,15.98,15.99,30945,16.26,16.45,15.98,15.99,30945,0.0,1.0
2023-07-26,16.1,16.57,15.73,16.3298,11667,16.1,16.57,15.73,16.3298,11667,0.0,1.0
2023-07-27,14.93,16.2002,14.1398,15.95,53278,14.93,16.2002,14.1398,15.95,53278,0.0,1.0
2023-07-28,15.46,15.72,14.827,14.87,28977,15.46,15.72,14.827,14.87,28977,0.0,1.0
2023-07-31,14.9,15.52,14.7,15.51,44998,14.9,15.52,14.7,15.51,44998,0.0,1.0
2023-08-01,14.7,15.6999,14.495,14.68,36391,14.7,15.6999,14.495,14.68,36391,0.0,1.0
2023-08-02,14.22,15.185,13.86,14.82,37605,14.22,15.185,13.86,14.82,37605,0.0,1.0
2023-08-03,14.9,15.55,13.6801,13.6801,67838,14.9,15.55,13.6801,13.6801,67838,0.0,1.0
2023-08-04,14.51,15.198,14.21,15.17,33717,14.51,15.198,14.21,15.17,33717,0.0,1.0
2023-08-07,14.17,15.2,13.83,14.3,40397,14.17,15.2,13.83,14.3,40397,0.0,1.0
2023-08-08,14.05,14.56,13.79,14.295,71079,14.05,14.56,13.79,14.295,71079,0.0,1.0
2023-08-09,14.02,14.87,13.84,14.7,31258,14.02,14.87,13.84,14.7,31258,0.0,1.0
2023-08-10,13.61,14.25,13.602,14.11,75390,13.61,14.25,13.602,14.11,75390,0.0,1.0
2023-08-11,13.63,14.2699,13.2,13.2,44907,13.63,14.2699,13.2,13.2,44907,0.0,1.0
2023-08-14,13.22,13.9899,12.11,13.27,113735,13.22,13.9899,12.11,13.27,113735,0.0,1.0
2023-08-15,13.3,14.6,12.73,12.73,84093,13.3,14.6,12.73,12.73,84093,0.0,1.0
2023-08-16,13.87,14.0919,13.51,13.68,35704,13.87,14.0919,13.51,13.68,35704,0.0,1.0
2023-08-17,13.94,14.47,13.4401,14.24,44034,13.94,14.47,13.4401,14.24,44034,0.0,1.0
2023-08-18,13.66,14.07,13.4,14.07,19669,13.66,14.07,13.4,14.07,19669,0.0,1.0
2023-08-21,13.5,13.68,13.42,13.42,8952,13.5,13.68,13.42,13.42,8952,0.0,1.0
2023-08-22,13.35,13.72,13.2371,13.32,49619,13.35,13.72,13.2371,13.32,49619,0.0,1.0
2023-08-23,13.9,14.21,13.35,13.35,41924,13.9,14.21,13.35,13.35,41924,0.0,1.0
2023-08-24,14.04,14.49,13.6,13.99,54565,14.04,14.49,13.6,13.99,54565,0.0,1.0
2023-08-25,13.93,14.348,13.84,14.348,25968,13.93,14.348,13.84,14.348,25968,0.0,1.0
2023-08-28,14.34,14.419,14.0,14.235,57371,14.34,14.419,14.0,14.235,57371,0.0,1.0
2023-08-29,14.21,14.72,14.07,14.46,15262,14.21,14.72,14.07,14.46,15262,0.0,1.0
2023-08-30,13.95,14.6198,13.69,14.05,16151,13.95,14.6198,13.69,14.05,16151,0.0,1.0
2023-08-31,14.07,14.07,13.385,13.7,58999,14.07,14.07,13.385,13.7,58999,0.0,1.0
2023-09-01,13.73,14.21,13.5528,14.21,7459,13.73,14.21,13.5528,14.21,7459,0.0,1.0
2023-09-05,12.86,13.9,12.57,13.9,109282,12.86,13.9,12.57,13.9,109282,0.0,1.0
2023-09-06,12.74,12.975,12.65,12.65,20105,12.74,12.975,12.65,12.65,20105,0.0,1.0
2023-09-07,12.53,12.8,12.2,12.62,57870,12.53,12.8,12.2,12.62,57870,0.0,1.0
2023-09-08,12.04,12.6,11.58,12.51,90344,12.04,12.6,11.58,12.51,90344,0.0,1.0
2023-09-11,11.75,12.16,11.68,12.16,79018,11.75,12.16,11.68,12.16,79018,0.0,1.0
2023-09-12,12.4,12.7,11.632,12.0,41293,12.4,12.7,11.632,12.0,41293,0.0,1.0
2023-09-13,12.69,12.7,11.92,12.36,22332,12.69,12.7,11.92,12.36,22332,0.0,1.0
2023-09-14,13.1,13.22,12.75,12.75,6259,13.1,13.22,12.75,12.75,6259,0.0,1.0
2023-09-15,13.11,13.28,12.72,13.12,18335,13.11,13.28,12.72,13.12,18335,0.0,1.0
2023-09-18,13.53,13.59,13.04,13.04,53273,13.53,13.59,13.04,13.04,53273,0.0,1.0
2023-09-19,13.27,13.7,13.1501,13.605,13146,13.27,13.7,13.1501,13.605,13146,0.0,1.0
2023-09-20,12.85,13.55,12.62,13.51,33068,12.85,13.55,12.62,13.51,33068,0.0,1.0
2023-09-21,12.83,13.18,12.2581,12.73,23813,12.83,13.18,12.2581,12.73,23813,0.0,1.0
2023-09-22,12.47,13.02,12.37,12.5901,11128,12.47,13.02,12.37,12.5901,11128,0.0,1.0
2023-09-25,12.32,12.99,12.11,12.25,34245,12.32,12.99,12.11,12.25,34245,0.0,1.0
2023-09-26,12.39,12.49,11.84,12.19,41555,12.39,12.49,11.84,12.19,41555,0.0,1.0
2023-09-27,12.51,12.93,12.07,12.56,30076,12.51,12.93,12.07,12.56,30076,0.0,1.0
2023-09-28,12.51,12.81,12.25,12.53,49482,12.51,12.81,12.25,12.53,49482,0.0,1.0
2023-09-29,12.0,12.8,11.63,12.65,84560,12.0,12.8,11.63,12.65,84560,0.0,1.0
2023-10-02,11.65,12.175,11.54,11.89,40435,11.65,12.175,11.54,11.89,40435,0.0,1.0
2023-10-03,10.4,11.88,10.3001,11.3,74230,10.4,11.88,10.3001,11.3,74230,0.0,1.0
2023-10-04,10.49,10.84,10.26,10.37,48768,10.49,10.84,10.26,10.37,48768,0.0,1.0
2023-10-05,11.09,11.15,10.52,10.7099,25071,11.09,11.15,10.52,10.7099,25071,0.0,1.0
2023-10-06,12.04,12.17,11.3,11.3906,21837,12.04,12.17,11.3,11.3906,21837,0.0,1.0
2023-10-09,12.04,13.0,11.46,11.9461,32880,12.04,13.0,11.46,11.9461,32880,0.0,1.0
2023-10-10,11.96,12.31,11.62,11.88,34134,11.96,12.31,11.62,11.88,34134,0.0,1.0
2023-10-11,11.99,12.32,11.3001,11.3001,19795,11.99,12.32,11.3001,11.3001,19795,0.0,1.0
2023-10-12,12.3,12.5,11.9401,12.04,27531,12.3,12.5,11.9401,12.04,27531,0.0,1.0
2023-10-13,12.12,12.41,12.09,12.245,7439,12.12,12.41,12.09,12.245,7439,0.0,1.0
2023-10-16,11.98,12.14,11.75,12.14,7476,11.98,12.14,11.75,12.14,7476,0.0,1.0
2023-10-17,12.65,12.7973,11.71,12.21,50110,12.65,12.7973,11.71,12.21,50110,0.0,1.0
2023-10-18,12.49,12.75,12.345,12.55,61928,12.49,12.75,12.345,12.55,61928,0.0,1.0
2023-10-19,11.49,12.68,11.25,12.68,15964,11.49,12.68,11.25,12.68,15964,0.0,1.0
2023-10-20,11.1445,11.76,10.8401,11.64,19351,11.1445,11.76,10.8401,11.64,19351,0.0,1.0
2023-10-23,11.55,11.76,10.67,11.14,128409,11.55,11.76,10.67,11.14,128409,0.0,1.0
2023-10-24,11.71,11.9448,11.6206,11.7,35232,11.71,11.9448,11.6206,11.7,35232,0.0,1.0
2023-10-25,11.95,12.07,11.69,11.74,36440,11.95,12.07,11.69,11.74,36440,0.0,1.0
2023-10-26,11.92,12.2974,11.73,12.2974,40080,11.92,12.2974,11.73,12.2974,40080,0.0,1.0
2023-10-27,11.68,12.1,11.5,12.1,13499,11.68,12.1,11.5,12.1,13499,0.0,1.0
2023-10-30,11.08,11.745,10.6886,11.745,10528,11.08,11.745,10.6886,11.745,10528,0.0,1.0
2023-10-31,10.24,10.88,10.11,10.88,57662,10.24,10.88,10.11,10.88,57662,0.0,1.0
2023-11-01,10.3,10.59,10.22,10.24,61290,10.3,10.59,10.22,10.24,61290,0.0,1.0
2023-11-02,10.77,10.97,10.25,10.25,57765,10.77,10.97,10.25,10.25,57765,0.0,1.0
2023-11-03,11.17,11.2612,10.538,10.538,27608,11.17,11.2612,10.538,10.538,27608,0.0,1.0
2023-11-06,10.77,11.38,10.6,11.38,18914,10.77,11.38,10.6,11.38,18914,0.0,1.0
2023-11-07,10.79,11.0799,10.5738,10.73,12882,10.79,11.0799,10.5738,10.73,12882,0.0,1.0
2023-11-08,10.19,10.78,10.09,10.78,13971,10.19,10.78,10.09,10.78,13971,0.0,1.0
2023-11-09,10.54,10.7436,10.15,10.16,26898,10.54,10.7436,10.15,10.16,26898,0.0,1.0
2023-11-10,10.31,10.59,10.16,10.385,6760,10.31,10.59,10.16,10.385,6760,0.0,1.0
2023-11-13,10.2,10.59,10.06,10.1784,19990,10.2,10.59,10.06,10.1784,19990,0.0,1.0
2023-11-14,10.74,10.88,10.4,10.5,11969,10.74,10.88,10.4,10.5,11969,0.0,1.0
2023-11-15,11.29,11.58,10.555,10.92,26768,11.29,11.58,10.555,10.92,26768,0.0,1.0
2023-11-16,10.92,11.38,10.681,11.29,28428,10.92,11.38,10.681,11.29,28428,0.0,1.0
2023-11-17,11.5,11.735,10.92,10.92,44619,11.5,11.735,10.92,10.92,44619,0.0,1.0
2023-11-20,14.33,14.5,13.16,13.51,135119,14.33,14.5,13.16,13.51,135119,0.0,1.0
2023-11-21,14.07,14.4,12.56,14.4,128759,14.07,14.4,12.56,14.4,128759,0.0,1.0
2023-11-22,14.2,14.65,13.3548,14.61,58200,14.2,14.65,13.3548,14.61,58200,0.0,1.0
2023-11-24,16.4,16.9699,14.75,14.99,96980,16.4,16.9699,14.75,14.99,96980,0.0,1.0
2023-11-27,16.23,18.22,15.98,17.97,203988,16.23,18.22,15.98,17.97,203988,0.0,1.0
2023-11-28,15.39,16.97,14.71,16.55,154344,15.39,16.97,14.71,16.55,154344,0.0,1.0
2023-11-29,16.29,16.29,14.75,15.4,191851,16.29,16.29,14.75,15.4,191851,0.0,1.0
2023-11-30,16.06,16.38,15.52,16.29,40392,16.06,16.38,15.52,16.29,40392,0.0,1.0
2023-12-01,16.49,16.78,15.8001,16.0,46082,16.49,16.78,15.8001,16.0,46082,0.0,1.0
2023-12-04,16.61,16.61,16.01,16.36,40568,16.61,16.61,16.01,16.36,40568,0.0,1.0
2023-12-05,17.21,17.5,16.0,16.17,62928,17.21,17.5,16.0,16.17,62928,0.0,1.0
2023-12-06,16.76,17.91,16.5,17.91,68930,16.76,17.91,16.5,17.91,68930,0.0,1.0
2023-12-07,16.89,17.14,15.8001,16.97,121695,16.89,17.14,15.8001,16.97,121695,0.0,1.0
2023-12-08,17.6,17.6,16.65,16.9,49239,17.6,17.6,16.65,16.9,49239,0.0,1.0
2023-12-11,18.11,18.34,16.956,17.6,117073,18.11,18.34,16.956,17.6,117073,0.0,1.0
2023-12-12,19.69,19.9146,17.8,17.83,247746,19.69,19.9146,17.8,17.83,247746,0.0,1.0
2023-12-13,19.65,20.49,19.2611,20.49,165915,19.65,20.49,19.2611,20.49,165915,0.0,1.0
2023-12-14,19.01,20.34,18.37,19.74,109158,19.01,20.34,18.37,19.74,109158,0.0,1.0
2023-12-15,19.95,19.95,18.93,19.15,101470,19.95,19.95,18.93,19.15,101470,0.0,1.0
2023-12-18,21.11,21.6,19.925,19.95,149788,21.11,21.6,19.925,19.95,149788,0.0,1.0
2023-12-19,20.29,21.8,20.23,21.25,92784,20.29,21.8,20.23,21.25,92784,0.0,1.0
2023-12-20,19.3,20.37,19.3,20.03,79944,19.3,20.37,19.3,20.03,79944,0.0,1.0
2023-12-21,20.09,20.5637,18.8,20.1,186190,20.09,20.5637,18.8,20.1,186190,0.0,1.0
2023-12-22,19.03,20.0,19.0,19.95,138294,19.03,20.0,19.0,19.95,138294,0.0,1.0
2023-12-26,19.91,20.1404,19.1,19.59,62237,19.91,20.1404,19.1,19.59,62237,0.0,1.0
2023-12-27,19.21,20.08,19.11,19.75,43404,19.21,20.08,19.11,19.75,43404,0.0,1.0
2023-12-28,19.49,19.68,19.1,19.31,26997,19.49,19.68,19.1,19.31,26997,0.0,1.0
2023-12-29,19.37,19.87,19.2,19.2,53824,19.37,19.87,19.2,19.2,53824,0.0,1.0
2024-01-02,19.57,20.4,19.08,19.41,110079,19.57,20.4,19.08,19.41,110079,0.0,1.0
2024-01-03,19.34,20.439,19.2601,20.28,80171,19.34,20.439,19.2601,20.28,80171,0.0,1.0
2024-01-04,18.89,19.8655,18.78,19.71,28208,18.89,19.8655,18.78,19.71,28208,0.0,1.0
2024-01-05,18.39,18.7899,17.835,18.752,72205,18.39,18.7899,17.835,18.752,72205,0.0,1.0
2024-01-08,18.59,18.62,17.85,18.1,67510,18.59,18.62,17.85,18.1,67510,0.0,1.0
2024-01-09,17.16,18.53,17.09,18.52,65811,17.16,18.53,17.09,18.52,65811,0.0,1.0
2024-01-10,18.08,18.15,17.02,17.02,34366,18.08,18.15,17.02,17.02,34366,0.0,1.0
2024-01-11,17.91,18.42,17.84,18.42,9447,17.91,18.42,17.84,18.42,9447,0.0,1.0
2024-01-12,18.45,18.72,17.86,17.86,23512,18.45,18.72,17.86,17.86,23512,0.0,1.0
2024-01-16,17.48,18.44,17.27,18.09,29658,17.48,18.44,17.27,18.09,29658,0.0,1.0
2024-01-17,17.61,17.9099,16.92,17.07,69522,17.61,17.9099,16.92,17.07,69522,0.0,1.0
2024-01-18,18.85,18.89,17.4018,17.76,57061,18.85,18.89,17.4018,17.76,57061,0.0,1.0
2024-01-19,19.72,19.82,18.51,18.88,55628,19.72,19.82,18.51,18.88,55628,0.0,1.0
2024-01-22,20.29,21.5148,19.79,19.79,137625,20.29,21.5148,19.79,19.79,137625,0.0,1.0
2024-01-23,19.29,20.696,19.22,19.95,128648,19.29,20.696,19.22,19.95,128648,0.0,1.0
2024-01-24,19.27,20.35,19.085,19.77,68377,19.27,20.35,19.085,19.77,68377,0.0,1.0
2024-01-25,19.85,20.15,19.64,19.72,105322,19.85,20.15,19.64,19.72,105322,0.0,1.0
2024-01-26,20.05,20.66,19.3837,20.21,114179,20.05,20.66,19.3837,20.21,114179,0.0,1.0
2024-01-29,19.62,20.04,19.05,19.9,32718,19.62,20.04,19.05,19.9,32718,0.0,1.0
2024-01-30,19.58,20.189,19.5,19.86,50323,19.58,20.189,19.5,19.86,50323,0.0,1.0
2024-01-31,19.66,20.1418,19.27,19.27,84699,19.66,20.1418,19.27,19.27,84699,0.0,1.0
2024-02-01,19.66,20.05,19.3624,19.755,31780,19.66,20.05,19.3624,19.755,31780,0.0,1.0
2024-02-02,19.51,19.9,19.34,19.49,36382,19.51,19.9,19.34,19.49,36382,0.0,1.0
2024-02-05,18.61,20.1602,18.48,19.69,38062,18.61,20.1602,18.48,19.69,38062,0.0,1.0
2024-02-06,18.91,18.96,18.215,18.86,67537,18.91,18.96,18.215,18.86,67537,0.0,1.0
2024-02-07,18.42,19.0,17.8,17.8,62850,18.42,19.0,17.8,17.8,62850,0.0,1.0
2024-02-08,16.83,18.32,16.69,18.32,45350,16.83,18.32,16.69,18.32,45350,0.0,1.0
2024-02-09,17.7,17.9064,16.5024,16.82,55509,17.7,17.9064,16.5024,16.82,55509,0.0,1.0
2024-02-12,17.36,18.08,17.2,18.02,16824,17.36,18.08,17.2,18.02,16824,0.0,1.0
2024-02-13,17.26,17.28,16.8125,17.21,9317,17.26,17.28,16.8125,17.21,9317,0.0,1.0
2024-02-14,18.36,18.4,17.645,18.0,34380,18.36,18.4,17.645,18.0,34380,0.0,1.0
2024-02-15,18.89,19.31,17.892,17.892,49035,18.89,19.31,17.892,17.892,49035,0.0,1.0
2024-02-16,18.63,19.16,18.43,18.87,8837,18.63,19.16,18.43,18.87,8837,0.0,1.0
2024-02-20,19.21,19.53,18.122,19.09,63558,19.21,19.53,18.122,19.09,63558,0.0,1.0
2024-02-21,19.07,19.2,18.6,19.15,41266,19.07,19.2,18.6,19.15,41266,0.0,1.0
2024-02-22,19.45,20.15,19.06,19.06,68745,19.45,20.15,19.06,19.06,68745,0.0,1.0
2024-02-23,18.97,19.92,18.453,19.92,95259,18.97,19.92,18.453,19.92,95259,0.0,1.0
2024-02-26,18.1,19.34,17.95,18.75,168061,18.1,19.34,17.95,18.75,168061,0.0,1.0
2024-02-27,17.25,18.025,17.0,17.92,63633,17.25,18.025,17.0,17.92,63633,0.0,1.0
2024-02-28,16.89,17.39,16.81,16.87,62078,16.89,17.39,16.81,16.87,62078,0.0,1.0
2024-02-29,16.64,17.4392,16.44,17.2,38410,16.64,17.4392,16.44,17.2,38410,0.0,1.0
2024-03-01,17.44,17.58,16.2802,16.93,37504,17.44,17.58,16.2802,16.93,37504,0.0,1.0
2024-03-04,17.27,18.55,17.17,18.55,44512,17.27,18.55,17.17,18.55,44512,0.0,1.0
2024-03-05,16.71,17.4,16.545,17.1,27462,16.71,17.4,16.545,17.1,27462,0.0,1.0
2024-03-06,16.12,17.15,15.98,16.58,101234,16.12,17.15,15.98,16.58,101234,0.0,1.0
2024-03-07,15.86,17.05,15.35,16.12,53108,15.86,17.05,15.35,16.12,53108,0.0,1.0
2024-03-08,16.19,17.31,15.63,16.3,94450,16.19,17.31,15.63,16.3,94450,0.0,1.0
2024-03-11,15.76,16.7,15.62,16.7,10160,15.76,16.7,15.62,16.7,10160,0.0,1.0
2024-03-12,16.15,16.35,15.36,15.69,63538,16.15,16.35,15.36,15.69,63538,0.0,1.0
2024-03-13,15.68,16.495,15.445,16.1,154315,15.68,16.495,15.445,16.1,154315,0.0,1.0
2024-03-14,14.85,16.035,14.59,15.7,229690,14.85,16.035,14.59,15.7,229690,0.0,1.0
2024-03-15,15.16,15.37,14.2,14.56,166441,15.16,15.37,14.2,14.56,166441,0.0,1.0
2024-03-18,16.85,17.07,14.92,15.04,198515,16.85,17.07,14.92,15.04,198515,0.0,1.0
2024-03-19,17.09,17.68,16.07,16.96,130619,17.09,17.68,16.07,16.96,130619,0.0,1.0
2024-03-20,18.35,18.66,16.66,16.79,165775,18.35,18.66,16.66,16.79,165775,0.0,1.0
2024-03-21,17.75,18.67,17.65,18.36,182128,17.75,18.67,17.65,18.36,182128,0.0,1.0
2024-03-22,18.5,18.59,17.57,17.7,90413,18.5,18.59,17.57,17.7,90413,0.0,1.0
2024-03-25,17.97,18.963,17.81,18.54,97078,17.97,18.963,17.81,18.54,97078,0.0,1.0
2024-03-26,17.8,18.47,17.6,18.3,52930,17.8,18.47,17.6,18.3,52930,0.0,1.0
2024-03-27,17.92,18.12,17.67,17.81,20949,17.92,18.12,17.67,17.81,20949,0.0,1.0
2024-03-28,17.69,18.2,17.57,18.1,11497,17.69,18.2,17.57,18.1,11497,0.0,1.0
2024-04-01,18.04,18.15,17.64,17.64,21840,18.04,18.15,17.64,17.64,21840,0.0,1.0
2024-04-02,18.0,18.11,17.6,17.66,45204,18.0,18.11,17.6,17.66,45204,0.0,1.0
2024-04-03,18.78,19.03,17.77,18.0,59853,18.78,19.03,17.77,18.0,59853,0.0,1.0
2024-04-04,18.22,19.13,18.11,19.13,100645,18.22,19.13,18.11,19.13,100645,0.0,1.0
2024-04-05,19.3,19.83,17.8001,18.0,343625,19.3,19.83,17.8001,18.0,343625,0.0,1.0
2024-04-08,19.53,19.76,19.03,19.69,113324,19.53,19.76,19.03,19.69,113324,0.0,1.0
2024-04-09,19.0,20.215,18.71,19.555,105737,19.0,20.215,18.71,19.555,105737,0.0,1.0
2024-04-10,18.4,19.377,18.4,19.377,171930,18.4,19.377,18.4,19.377,171930,0.0,1.0
2024-04-11,18.43,18.6953,18.01,18.3,108008,18.43,18.6953,18.01,18.3,108008,0.0,1.0
2024-04-12,17.51,18.575,17.19,18.5,60445,17.51,18.575,17.19,18.5,60445,0.0,1.0
2024-04-15,16.3,17.9869,16.2,17.88,71020,16.3,17.9869,16.2,17.88,71020,0.0,1.0
2024-04-16,16.68,16.9871,15.81,16.26,82420,16.68,16.9871,15.81,16.26,82420,0.0,1.0
2024-04-17,16.18,17.09,15.87,17.06,47600,16.18,17.09,15.87,17.06,47600,0.0,1.0
2024-04-18,16.09,16.56,15.6501,16.02,103498,16.09,16.56,15.6501,16.02,103498,0.0,1.0
2024-04-19,16.14,16.62,15.948,16.31,70052,16.14,16.62,15.948,16.31,70052,0.0,1.0
2024-04-22,17.4,17.51,16.0,16.43,75302,17.4,17.51,16.0,16.43,75302,0.0,1.0
2024-04-23,16.63,17.86,16.52,17.53,56056,16.63,17.86,16.52,17.53,56056,0.0,1.0
2024-04-24,16.48,16.9,16.22,16.49,71171,16.48,16.9,16.22,16.49,71171,0.0,1.0
2024-04-25,16.45,16.838,15.93,16.15,32263,16.45,16.838,15.93,16.15,32263,0.0,1.0
2024-04-26,16.64,16.87,16.25,16.65,70454,16.64,16.87,16.25,16.65,70454,0.0,1.0
2024-04-29,16.98,17.22,16.45,16.53,76564,16.98,17.22,16.45,16.53,76564,0.0,1.0
2024-04-30,17.05,17.57,16.93,17.1794,52855,17.05,17.57,16.93,17.1794,52855,0.0,1.0
2024-05-01,17.07,17.42,16.9,17.0,15608,17.07,17.42,16.9,17.0,15608,0.0,1.0
2024-05-02,17.34,17.42,17.05,17.42,22038,17.34,17.42,17.05,17.42,22038,0.0,1.0
2024-05-03,18.68,18.7069,17.3393,17.82,134871,18.68,18.7069,17.3393,17.82,134871,0.0,1.0
2024-05-06,20.19,20.39,18.94,18.94,163660,20.19,20.39,18.94,18.94,163660,0.0,1.0
2024-05-07,20.2,20.99,19.9601,20.86,122657,20.2,20.99,19.9601,20.86,122657,0.0,1.0
2024-05-08,20.0,21.02,18.51,20.06,112633,20.0,21.02,18.51,20.06,112633,0.0,1.0
2024-05-09,20.05,20.7695,19.3001,20.53,104439,20.05,20.7695,19.3001,20.53,104439,0.0,1.0
2024-05-10,20.18,20.51,19.62,20.2,61805,20.18,20.51,19.62,20.2,61805,0.0,1.0
2024-05-13,19.01,20.49,18.29,20.1,302187,19.01,20.49,18.29,20.1,302187,0.0,1.0
2024-05-14,19.09,19.54,18.5,19.01,90203,19.09,19.54,18.5,19.01,90203,0.0,1.0
2024-05-15,19.59,19.9663,18.98,19.35,164582,19.59,19.9663,18.98,19.35,164582,0.0,1.0
2024-05-16,19.39,19.93,19.22,19.86,131122,19.39,19.93,19.22,19.86,131122,0.0,1.0
2024-05-17,18.97,19.47,18.71,19.42,84359,18.97,19.47,18.71,19.42,84359,0.0,1.0
2024-05-20,19.05,19.18,18.8452,18.92,33105,19.05,19.18,18.8452,18.92,33105,0.0,1.0
2024-05-21,18.11,19.205,18.06,19.06,154839,18.11,19.205,18.06,19.06,154839,0.0,1.0
2024-05-22,16.83,17.88,16.63,17.84,156934,16.83,17.88,16.63,17.84,156934,0.0,1.0
2024-05-23,16.13,17.32,16.08,17.32,66524,16.13,17.32,16.08,17.32,66524,0.0,1.0
2024-05-24,16.07,17.535,15.6501,16.26,171799,16.07,17.535,15.6501,16.26,171799,0.0,1.0
2024-05-28,17.29,17.4,16.08,16.12,74075,17.29,17.4,16.08,16.12,74075,0.0,1.0
2024-05-29,18.2,18.31,17.0,17.13,95096,18.2,18.31,17.0,17.13,95096,0.0,1.0
2024-05-30,18.65,19.045,18.2278,18.37,148716,18.65,19.045,18.2278,18.37,148716,0.0,1.0
2024-05-31,18.16,18.9,17.45,18.89,161713,18.16,18.9,17.45,18.89,161713,0.0,1.0
2024-06-03,17.26,18.38,17.07,18.38,56428,17.26,18.38,17.07,18.38,56428,0.0,1.0
2024-06-04,16.31,17.0,16.13,17.0,94138,16.31,17.0,16.13,17.0,94138,0.0,1.0
2024-06-05,16.42,17.028,15.8,16.36,101035,16.42,17.028,15.8,16.36,101035,0.0,1.0
2024-06-06,15.78,16.765,15.75,16.44,60562,15.78,16.765,15.75,16.44,60562,0.0,1.0
2024-06-07,16.35,16.64,15.496,15.82,86588,16.35,16.64,15.496,15.82,86588,0.0,1.0
2024-06-10,16.71,17.0,15.48,16.09,125069,16.71,17.0,15.48,16.09,125069,0.0,1.0
2024-06-11,16.56,17.23,16.3559,16.84,54260,16.56,17.23,16.3559,16.84,54260,0.0,1.0
2024-06-12,16.56,17.1243,16.37,16.55,56971,16.56,17.1243,16.37,16.55,56971,0.0,1.0
2024-06-13,17.57,18.3,16.73,18.3,89112,17.57,18.3,16.73,18.3,89112,0.0,1.0
2024-06-14,17.08,17.6999,16.85,17.32,114350,17.08,17.6999,16.85,17.32,114350,0.0,1.0
2024-06-17,16.26,17.1191,16.2,17.1,44347,16.26,17.1191,16.2,17.1,44347,0.0,1.0
2024-06-18,16.71,17.02,16.12,16.12,26435,16.71,17.02,16.12,16.12,26435,0.0,1.0
2024-06-20,16.18,17.0,15.785,16.64,43863,16.18,17.0,15.785,16.64,43863,0.0,1.0
2024-06-21,15.78,16.11,15.58,16.03,57852,15.78,16.11,15.58,16.03,57852,0.0,1.0
2024-06-24,16.23,16.62,15.83,15.98,30712,16.23,16.62,15.83,15.98,30712,0.0,1.0
2024-06-25,16.55,16.645,16.264,16.47,47988,16.55,16.645,16.264,16.47,47988,0.0,1.0
2024-06-26,16.15,16.7699,15.9,16.19,27574,16.15,16.7699,15.9,16.19,27574,0.0,1.0
2024-06-27,16.73,16.89,15.83,16.03,45169,16.73,16.89,15.83,16.03,45169,0.0,1.0
2024-06-28,16.39,17.11,16.22,17.11,23921,16.39,17.11,16.22,17.11,23921,0.0,1.0
2024-07-01,14.96,16.24,14.82,16.24,79317,14.96,16.24,14.82,16.24,79317,0.0,1.0
2024-07-02,15.08,15.4299,14.59,14.89,44552,15.08,15.4299,14.59,14.89,44552,0.0,1.0
2024-07-03,15.55,15.71,15.19,15.19,17322,15.55,15.71,15.19,15.19,17322,0.0,1.0
2024-07-05,15.55,16.15,15.32,15.38,73809,15.55,16.15,15.32,15.38,73809,0.0,1.0
2024-07-08,15.79,15.94,15.54,15.93,28229,15.79,15.94,15.54,15.93,28229,0.0,1.0
2024-07-09,16.1,16.245,15.54,15.63,56414,16.1,16.245,15.54,15.63,56414,0.0,1.0
2024-07-10,16.97,17.0,15.9344,15.9344,25581,16.97,17.0,15.9344,15.9344,25581,0.0,1.0
2024-07-11,17.5,17.762,17.0,17.0,56530,17.5,17.762,17.0,17.0,56530,0.0,1.0
2024-07-12,17.02,17.55,16.785,17.355,33853,17.02,17.55,16.785,17.355,33853,0.0,1.0
2024-07-15,16.4,17.17,16.09,16.8,38852,16.4,17.17,16.09,16.8,38852,0.0,1.0
2024-07-16,16.75,17.19,15.6,16.26,67945,16.75,17.19,15.6,16.26,67945,0.0,1.0
2024-07-17,15.79,16.76,15.71,16.76,29231,15.79,16.76,15.71,16.76,29231,0.0,1.0
2024-07-18,15.59,16.12,15.36,15.67,22798,15.59,16.12,15.36,15.67,22798,0.0,1.0
2024-07-19,16.24,16.47,15.35,15.35,38605,16.24,16.47,15.35,15.35,38605,0.0,1.0
2024-07-22,16.33,16.6,16.055,16.48,25734,16.33,16.6,16.055,16.48,25734,0.0,1.0
2024-07-23,16.78,17.175,16.19,16.26,33428,16.78,17.175,16.19,16.26,33428,0.0,1.0
2024-07-24,16.37,16.94,16.15,16.85,36751,16.37,16.94,16.15,16.85,36751,0.0,1.0
2024-07-25,16.3,16.5,15.8,16.5,23418,16.3,16.5,15.8,16.5,23418,0.0,1.0
2024-07-26,16.5,16.62,16.28,16.54,15418,16.5,16.62,16.28,16.54,15418,0.0,1.0
2024-07-29,16.26,16.95,16.01,16.68,59540,16.26,16.95,16.01,16.68,59540,0.0,1.0
2024-07-30,15.97,16.55,15.858,16.5,56559,15.97,16.55,15.858,16.5,56559,0.0,1.0
2024-07-31,16.52,16.83,16.045,16.33,29743,16.52,16.83,16.045,16.33,29743,0.0,1.0
2024-08-01,16.07,16.4,15.8,16.4,27438,16.07,16.4,15.8,16.4,27438,0.0,1.0
2024-08-02,15.43,16.05,15.3,15.52,33993,15.43,16.05,15.3,15.52,33993,0.0,1.0
2024-08-05,14.94,15.19,13.78,15.1,55854,14.94,15.19,13.78,15.1,55854,0.0,1.0
2024-08-06,14.8,15.565,14.35,14.3501,139028,14.8,15.565,14.35,14.3501,139028,0.0,1.0
2024-08-07,14.86,15.56,14.705,15.32,97478,14.86,15.56,14.705,15.32,97478,0.0,1.0
2024-08-08,15.91,16.24,15.115,15.18,119304,15.91,16.24,15.115,15.18,119304,0.0,1.0
2024-08-09,17.0,17.045,15.99,15.99,42584,17.0,17.045,15.99,15.99,42584,0.0,1.0
2024-08-12,17.04,17.23,16.6387,16.72,25756,17.04,17.23,16.6387,16.72,25756,0.0,1.0
2024-08-13,17.14,17.38,16.8901,17.38,31200,17.14,17.38,16.8901,17.38,31200,0.0,1.0
2024-08-14,17.2,17.5,16.88,17.14,50718,17.2,17.5,16.88,17.14,50718,0.0,1.0
2024-08-15,17.67,18.19,17.22,17.44,89866,17.67,18.19,17.22,17.44,89866,0.0,1.0
2024-08-16,17.29,18.07,17.125,17.64,54643,17.29,18.07,17.125,17.64,54643,0.0,1.0
2024-08-19,18.26,18.3,17.26,17.44,100968,18.26,18.3,17.26,17.44,100968,0.0,1.0
2024-08-20,18.9,18.94,17.795,18.27,101014,18.9,18.94,17.795,18.27,101014,0.0,1.0
2024-08-21,18.19,19.0,18.12,19.0,29241,18.19,19.0,18.12,19.0,29241,0.0,1.0
2024-08-22,17.69,18.5001,17.502,18.5,42525,17.69,18.5001,17.502,18.5,42525,0.0,1.0
2024-08-23,18.08,18.3299,17.635,18.06,14304,18.08,18.3299,17.635,18.06,14304,0.0,1.0
2024-08-26,17.8,18.06,17.59,17.99,43314,17.8,18.06,17.59,17.99,43314,0.0,1.0
2024-08-27,17.73,17.9,17.36,17.63,32582,17.73,17.9,17.36,17.63,32582,0.0,1.0
2024-08-28,18.08,18.175,17.761,17.81,28627,18.08,18.175,17.761,17.81,28627,0.0,1.0
2024-08-29,18.59,18.8,17.92,18.0,75089,18.59,18.8,17.92,18.0,75089,0.0,1.0
2024-08-30,19.3,19.77,18.59,18.59,146927,19.3,19.77,18.59,18.59,146927,0.0,1.0
2024-09-03,18.84,19.4999,18.84,19.09,50578,18.84,19.4999,18.84,19.09,50578,0.0,1.0
2024-09-04,19.93,20.0,18.8422,19.2292,102974,19.93,20.0,18.8422,19.2292,102974,0.0,1.0
2024-09-05,20.9,21.248,19.71,20.0,185721,20.9,21.248,19.71,20.0,185721,0.0,1.0
2024-09-06,21.32,21.43,20.32,20.82,64021,21.32,21.43,20.32,20.82,64021,0.0,1.0
2024-09-09,22.3,22.84,21.07,21.64,99760,22.3,22.84,21.07,21.64,99760,0.0,1.0
2024-09-10,21.54,22.17,21.22,22.05,78681,21.54,22.17,21.22,22.05,78681,0.0,1.0
2024-09-11,22.77,23.19,21.7,21.88,85138,22.77,23.19,21.7,21.88,85138,0.0,1.0
2024-09-12,23.29,23.94,22.52,23.29,169894,23.29,23.94,22.52,23.29,169894,0.0,1.0
2024-09-13,24.56,24.79,23.01,23.64,115812,24.56,24.79,23.01,23.64,115812,0.0,1.0
2024-09-16,24.52,25.52,24.24,25.04,115505,24.52,25.52,24.24,25.04,115505,0.0,1.0
2024-09-17,24.69,24.99,23.3675,24.99,99249,24.69,24.99,23.3675,24.99,99249,0.0,1.0
2024-09-18,24.71,25.03,24.03,24.59,40365,24.71,25.03,24.03,24.59,40365,0.0,1.0
2024-09-19,25.2,25.71,24.84,24.84,78736,25.2,25.71,24.84,24.84,78736,0.0,1.0
2024-09-20,24.33,25.34,24.096,25.2,48211,24.33,25.34,24.096,25.2,48211,0.0,1.0
2024-09-23,23.77,24.565,23.3,24.34,72470,23.77,24.565,23.3,24.34,72470,0.0,1.0
2024-09-24,23.96,24.3,23.22,23.77,66317,23.96,24.3,23.22,23.77,66317,0.0,1.0
2024-09-25,23.29,24.2,23.03,24.18,48806,23.29,24.2,23.03,24.18,48806,0.0,1.0
2024-09-26,22.85,23.505,22.77,23.43,97271,22.85,23.505,22.77,23.43,97271,0.0,1.0
2024-09-27,22.84,23.93,22.81,23.19,69921,22.84,23.93,22.81,23.19,69921,0.0,1.0
2024-09-30,22.16,23.0832,21.83,22.82,97489,22.16,23.0832,21.83,22.82,97489,0.0,1.0
2024-10-01,22.22,22.918,21.92,22.05,174703,22.22,22.918,21.92,22.05,174703,0.0,1.0
2024-10-02,22.23,22.512,21.91,22.38,68915,22.23,22.512,21.91,22.38,68915,0.0,1.0
2024-10-03,22.28,22.5,22.005,22.37,180729,22.28,22.5,22.005,22.37,180729,0.0,1.0
2024-10-04,22.37,22.882,22.07,22.71,88538,22.37,22.882,22.07,22.71,88538,0.0,1.0
2024-10-07,21.85,22.36,21.37,22.07,109330,21.85,22.36,21.37,22.07,109330,0.0,1.0
2024-10-08,21.68,22.09,21.445,21.88,128818,21.68,22.09,21.445,21.88,128818,0.0,1.0
2024-10-09,23.32,23.33,21.44,21.93,262114,23.32,23.33,21.44,21.93,262114,0.0,1.0
2024-10-10,23.68,24.232,23.1,23.38,79199,23.68,24.232,23.1,23.38,79199,0.0,1.0
2024-10-11,23.35,24.0,22.96,23.68,70612,23.35,24.0,22.96,23.68,70612,0.0,1.0
2024-10-14,23.15,23.82,22.905,23.2,86500,23.15,23.82,22.905,23.2,86500,0.0,1.0
2024-10-15,23.23,23.4177,22.74,22.86,151636,23.23,23.4177,22.74,22.86,151636,0.0,1.0
2024-10-16,22.62,23.77,22.565,23.63,80678,22.62,23.77,22.565,23.63,80678,0.0,1.0
2024-10-17,23.19,23.8199,22.61,22.61,73422,23.19,23.8199,22.61,22.61,73422,0.0,1.0
2024-10-18,22.96,23.55,22.865,23.55,53972,22.96,23.55,22.865,23.55,53972,0.0,1.0
2024-10-21,23.27,23.43,22.8,22.9,116983,23.27,23.43,22.8,22.9,116983,0.0,1.0
2024-10-22,23.55,23.98,23.27,23.53,89223,23.55,23.98,23.27,23.53,89223,0.0,1.0
2024-10-23,24.08,25.11,22.64,23.75,286002,24.08,25.11,22.64,23.75,286002,0.0,1.0
2024-10-24,25.77,25.94,23.86,24.01,235171,25.77,25.94,23.86,24.01,235171,0.0,1.0
2024-10-25,26.56,26.89,25.455,25.81,162841,26.56,26.89,25.455,25.81,162841,0.0,1.0
2024-10-28,26.48,28.5476,25.91,26.51,234970,26.48,28.5476,25.91,26.51,234970,0.0,1.0
2024-10-29,27.28,27.59,25.96,26.48,170479,27.28,27.59,25.96,26.48,170479,0.0,1.0
2024-10-30,27.8,28.755,27.33,27.65,243699,27.8,28.755,27.33,27.65,243699,0.0,1.0
2024-10-31,29.1,29.17,27.55,27.96,250726,29.1,29.17,27.55,27.96,250726,0.0,1.0
2024-11-01,31.12,32.0975,29.55,29.65,620276,31.12,32.0975,29.55,29.65,620276,0.0,1.0
2024-11-04,31.5,32.2953,30.74,31.11,242333,31.5,32.2953,30.74,31.11,242333,0.0,1.0
2024-11-05,32.26,32.32,31.16,31.61,236092,32.26,32.32,31.16,31.61,236092,0.0,1.0
2024-11-06,32.64,34.18,31.94,32.39,263874,32.64,34.18,31.94,32.39,263874,0.0,1.0
2024-11-07,32.0,32.8,30.83,32.64,195457,32.0,32.8,30.83,32.64,195457,0.0,1.0
2024-11-08,32.0,32.97,30.8921,32.57,243607,32.0,32.97,30.8921,32.57,243607,0.0,1.0
2024-11-11,31.27,31.9225,29.3,31.7,250388,31.27,31.9225,29.3,31.7,250388,0.0,1.0
2024-11-12,32.63,32.848,30.96,31.23,114403,32.63,32.848,30.96,31.23,114403,0.0,1.0
2024-11-13,33.47,33.89,32.46,32.46,130947,33.47,33.89,32.46,32.46,130947,0.0,1.0
2024-11-14,34.76,35.295,32.71,33.65,172751,34.76,35.295,32.71,33.65,172751,0.0,1.0
2024-11-15,34.23,35.45,33.33,34.94,165160,34.23,35.45,33.33,34.94,165160,0.0,1.0
2024-11-18,36.82,37.4,34.44,34.49,226812,36.82,37.4,34.44,34.49,226812,0.0,1.0
2024-11-19,36.77,37.09,35.25,36.35,148152,36.77,37.09,35.25,36.35,148152,0.0,1.0
2024-11-20,36.64,36.88,35.3371,36.76,102434,36.64,36.88,35.3371,36.76,102434,0.0,1.0
2024-11-21,35.91,37.98,35.35,36.9,172988,35.91,37.98,35.35,36.9,172988,0.0,1.0
2024-11-22,36.29,37.25,35.0354,36.57,97094,36.29,37.25,35.0354,36.57,97094,0.0,1.0
2024-11-25,38.17,38.538,36.0,36.3,304576,38.17,38.538,36.0,36.3,304576,0.0,1.0
2024-11-26,39.06,40.6,38.42,38.54,160253,39.06,40.6,38.42,38.54,160253,0.0,1.0
2024-11-27,38.29,39.86,37.402,38.9,162189,38.29,39.86,37.402,38.9,162189,0.0,1.0
2024-11-29,39.98,40.08,38.09,38.58,139110,39.98,40.08,38.09,38.58,139110,0.0,1.0
2024-12-02,40.52,41.49,39.8,40.75,141909,40.52,41.49,39.8,40.75,141909,0.0,1.0
2024-12-03,42.14,44.19,40.69,40.73,304181,42.14,44.19,40.69,40.73,304181,0.0,1.0
2024-12-04,40.81,43.0,39.68,43.0,265617,40.81,43.0,39.68,43.0,265617,0.0,1.0
2024-12-05,45.0,45.06,40.465,40.64,303782,45.0,45.06,40.465,40.64,303782,0.0,1.0
2024-12-06,46.5,46.87,44.74,45.06,360895,46.5,46.87,44.74,45.06,360895,0.0,1.0
2024-12-09,45.54,47.41,44.5699,46.66,269664,45.54,47.41,44.5699,46.66,269664,0.0,1.0
2024-12-10,45.77,46.58,43.7775,45.5,284794,45.77,46.58,43.7775,45.5,284794,0.0,1.0
2024-12-11,47.37,47.48,43.6,45.79,269320,47.37,47.48,43.6,45.79,269320,0.0,1.0
2024-12-12,47.85,49.72,47.0,47.67,232887,47.85,49.72,47.0,47.67,232887,0.0,1.0
2024-12-13,49.23,49.65,47.69,47.96,229402,49.23,49.65,47.69,47.96,229402,0.0,1.0
2024-12-16,49.18,51.69,48.07,49.51,360152,49.18,51.69,48.07,49.51,360152,0.0,1.0
2024-12-17,46.82,48.539,45.65,48.37,324622,46.82,48.539,45.65,48.37,324622,0.0,1.0
2024-12-18,42.85,46.81,42.7,46.77,384370,42.85,46.81,42.7,46.77,384370,0.0,1.0
2024-12-19,42.48,45.7679,42.06,43.76,329163,42.48,45.7679,42.06,43.76,329163,0.0,1.0
2024-12-20,42.27,42.95,40.08,41.49,237695,42.27,42.95,40.08,41.49,237695,0.0,1.0
2024-12-23,44.5,44.98,41.6078,42.33,149967,44.5,44.98,41.6078,42.33,149967,0.0,1.0
2024-12-24,45.89,46.42,44.76,45.49,58326,45.89,46.42,44.76,45.49,58326,0.0,1.0
2024-12-26,44.69,46.34,44.2388,46.27,93387,44.69,46.34,44.2388,46.27,93387,0.0,1.0
2024-12-27,44.5,44.5,43.2,44.25,129459,44.5,44.5,43.2,44.25,129459,0.0,1.0
2024-12-30,43.07,43.975,42.52,43.57,105704,43.07,43.975,42.52,43.57,105704,0.0,1.0
2024-12-31,42.91,43.99,42.13,42.59,132094,42.91,43.99,42.13,42.59,132094,0.0,1.0
2025-01-02,47.0,47.94,42.9786,43.53,400143,47.0,47.94,42.9786,43.53,400143,0.0,1.0
2025-01-03,44.65,48.44,43.3,47.46,333482,44.65,48.44,43.3,47.46,333482,0.0,1.0
2025-01-06,43.57,46.01,43.33,46.01,309747,43.57,46.01,43.33,46.01,309747,0.0,1.0
2025-01-07,42.62,44.28,41.7,44.0,274719,42.62,44.28,41.7,44.0,274719,0.0,1.0
2025-01-08,37.45,41.525,36.7562,41.26,1075428,37.45,41.525,36.7562,41.26,1075428,0.0,1.0
2025-01-10,36.95,38.55,36.0,38.43,438237,36.95,38.55,36.0,38.43,438237,0.0,1.0
2025-01-13,33.93,36.64,33.71,36.64,321633,33.93,36.64,33.71,36.64,321633,0.0,1.0
2025-01-14,36.07,36.75,34.23,34.67,279189,36.07,36.75,34.23,34.67,279189,0.0,1.0
2025-01-15,35.35,37.69,34.8538,37.69,164827,35.35,37.69,34.8538,37.69,164827,0.0,1.0
2025-01-16,33.33,35.39,33.12,35.39,246904,33.33,35.39,33.12,35.39,246904,0.0,1.0
2025-01-17,32.98,33.7621,32.25,33.2,317594,32.98,33.7621,32.25,33.2,317594,0.0,1.0
2025-01-21,36.08,36.2,32.91,33.2,594630,36.08,36.2,32.91,33.2,594630,0.0,1.0
2025-01-22,36.25,37.5,35.98,36.68,344273,36.25,37.5,35.98,36.68,344273,0.0,1.0
2025-01-23,36.12,37.26,35.49,36.11,234956,36.12,37.26,35.49,36.11,234956,0.0,1.0
2025-01-24,36.2,38.15,35.92,37.55,234871,36.2,38.15,35.92,37.55,234871,0.0,1.0
2025-01-27,36.83,37.14,34.66,34.98,301960,36.83,37.14,34.66,34.98,301960,0.0,1.0
2025-01-28,37.91,38.01,35.34,37.35,363088,37.91,38.01,35.34,37.35,363088,0.0,1.0
2025-01-29,38.68,39.2,37.165,37.42,386721,38.68,39.2,37.165,37.42,386721,0.0,1.0
2025-01-30,39.31,39.99,38.885,39.27,254944,39.31,39.99,38.885,39.27,254944,0.0,1.0
2025-01-31,39.08,39.54,38.21,39.43,185345,39.08,39.54,38.21,39.43,185345,0.0,1.0
2025-02-03,38.09,38.48,36.32,37.56,132317,38.09,38.48,36.32,37.56,132317,0.0,1.0
2025-02-04,39.75,40.22,38.49,38.76,198119,39.75,40.22,38.49,38.76,198119,0.0,1.0
2025-02-05,38.52,40.0,37.55,40.0,193521,38.52,40.0,37.55,40.0,193521,0.0,1.0
2025-02-06,40.17,40.64,38.57,38.57,263803,40.17,40.64,38.57,38.57,263803,0.0,1.0
2025-02-07,38.39,40.34,37.61,40.34,236537,38.39,40.34,37.61,40.34,236537,0.0,1.0
2025-02-10,39.52,39.9,38.575,38.67,146168,39.52,39.9,38.575,38.67,146168,0.0,1.0
2025-02-11,37.0,39.12,36.67,39.12,404300,37.0,39.12,36.67,39.12,404300,0.0,1.0
2025-02-12,38.52,39.3553,35.855,36.09,174297,38.52,39.3553,35.855,36.09,174297,0.0,1.0
2025-02-13,39.85,40.03,38.2625,38.44,184909,39.85,40.03,38.2625,38.44,184909,0.0,1.0
2025-02-14,39.76,39.97,38.715,39.78,88411,39.76,39.97,38.715,39.78,88411,0.0,1.0
2025-02-18,39.45,40.26,37.77,37.9,154583,39.45,40.26,37.77,37.9,154583,0.0,1.0
2025-02-19,38.44,40.0,38.3,39.47,91621,38.44,40.0,38.3,39.47,91621,0.0,1.0
2025-02-20,38.19,38.6,37.4,38.39,167428,38.19,38.6,37.4,38.39,167428,0.0,1.0
2025-02-21,36.76,38.64,36.4,38.19,283984,36.76,38.64,36.4,38.19,283984,0.0,1.0
2025-02-24,36.37,37.305,35.61,37.08,103798,36.37,37.305,35.61,37.08,103798,0.0,1.0
2025-02-25,35.89,36.145,34.24,35.7,157652,35.89,36.145,34.24,35.7,157652,0.0,1.0
2025-02-26,35.92,37.0,35.5874,36.14,55426,35.92,37.0,35.5874,36.14,55426,0.0,1.0
2025-02-27,34.56,36.67,34.095,36.67,91193,34.56,36.67,34.095,36.67,91193,0.0,1.0
2025-02-28,34.56,34.9,33.16,33.18,106308,34.56,34.9,33.16,33.18,106308,0.0,1.0
2025-03-03,34.39,37.01,33.64,35.13,162067,34.39,37.01,33.64,35.13,162067,0.0,1.0
2025-03-04,34.45,35.23,33.235,34.14,79191,34.45,35.23,33.235,34.14,79191,0.0,1.0
2025-03-05,35.35,35.35,33.7,34.29,64750,35.35,35.35,33.7,34.29,64750,0.0,1.0
2025-03-06,34.68,35.56,33.93,34.77,103281,34.68,35.56,33.93,34.77,103281,0.0,1.0
2025-03-07,36.15,36.48,33.57,34.945,145742,36.15,36.48,33.57,34.945,145742,0.0,1.0
2025-03-10,32.34,35.97,31.54,35.5,175716,32.34,35.97,31.54,35.5,175716,0.0,1.0
2025-03-11,31.87,33.4779,30.59,31.73,134528,31.87,33.4779,30.59,31.73,134528,0.0,1.0
2025-03-12,33.64,33.64,31.875,32.45,170698,33.64,33.64,31.875,32.45,170698,0.0,1.0
2025-03-13,31.82,34.09,31.63,33.4,84815,31.82,34.09,31.63,33.4,84815,0.0,1.0
2025-03-14,33.25,33.28,31.85,31.85,97141,33.25,33.28,31.85,31.85,97141,0.0,1.0
2025-03-17,33.27,34.23,32.62,33.73,89390,33.27,34.23,32.62,33.73,89390,0.0,1.0
2025-03-18,30.56,32.87,30.46,32.78,112162,30.56,32.87,30.46,32.78,112162,0.0,1.0
2025-03-19,32.25,32.495,31.01,31.52,73959,32.25,32.495,31.01,31.52,73959,0.0,1.0
2025-03-20,31.97,32.61,31.43,31.96,67622,31.97,32.61,31.43,31.96,67622,0.0,1.0
2025-03-21,33.09,33.44,31.2,31.2,89905,33.09,33.44,31.2,31.2,89905,0.0,1.0
2025-03-24,33.67,34.78,32.93,34.24,189778,33.67,34.78,32.93,34.24,189778,0.0,1.0
2025-03-25,34.53,34.76,33.425,33.425,72169,34.53,34.76,33.425,33.425,72169,0.0,1.0
2025-03-26,32.88,35.2,32.88,34.94,58689,32.88,35.2,32.88,34.94,58689,0.0,1.0
2025-03-27,32.12,34.065,31.87,33.73,100419,32.12,34.065,31.87,33.73,100419,0.0,1.0
2025-03-28,31.36,32.35,31.07,31.77,60898,31.36,32.35,31.07,31.77,60898,0.0,1.0
2025-03-31,30.54,30.83,29.5,30.77,66730,30.54,30.83,29.5,30.77,66730,0.0,1.0
2025-04-01,31.2,31.885,30.13,30.5,82942,31.2,31.885,30.13,30.5,82942,0.0,1.0
2025-04-02,30.3,31.2766,30.15,31.16,42048,30.3,31.2766,30.15,31.16,42048,0.0,1.0
2025-04-03,29.72,30.08,29.0,29.0,106195,29.72,30.08,29.0,29.0,106195,0.0,1.0
2025-04-04,26.64,29.08,25.5431,29.08,124996,26.64,29.08,25.5431,29.08,124996,0.0,1.0
2025-04-07,25.25,27.127358,23.1801,24.97,142504,25.25,27.127358,23.1801,24.97,142504,0.0,1.0
2025-04-08,24.07,26.675,23.49,26.01,193016,24.07,26.675,23.49,26.01,193016,0.0,1.0
2025-04-09,27.23,27.99,22.23,24.01,168062,27.23,27.99,22.23,24.01,168062,0.0,1.0
2025-04-10,25.48,26.5401,23.88,26.27,169170,25.48,26.5401,23.88,26.27,169170,0.0,1.0
2025-04-11,28.74,29.345,25.45,26.5134,249707,28.74,29.345,25.45,26.5134,249707,0.0,1.0
2025-04-14,31.82,34.65,30.34,30.34,422249,31.82,34.65,30.34,30.34,422249,0.0,1.0
2025-04-15,32.45,32.93,31.56,31.78,248269,32.45,32.93,31.56,31.78,248269,0.0,1.0
2025-04-16,33.59,34.076,32.32,32.32,112848,33.59,34.076,32.32,32.32,112848,0.0,1.0
2025-04-17,33.66,34.99,33.53,33.85,58982,33.66,34.99,33.53,33.85,58982,0.0,1.0
2025-04-21,32.54,34.43,31.96,33.66,85431,32.54,34.43,31.96,33.66,85431,0.0,1.0
2025-04-22,32.83,34.04,32.0,32.99,287846,32.83,34.04,32.0,32.99,287846,0.0,1.0
2025-04-23,33.87,34.5155,33.13,34.04,123212,33.87,34.5155,33.13,34.04,123212,0.0,1.0
2025-04-24,31.87,33.99,31.565,33.63,111434,31.87,33.99,31.565,33.63,111434,0.0,1.0
2025-04-25,31.61,33.0,31.29,31.52,41240,31.61,33.0,31.29,31.52,41240,0.0,1.0
2025-04-28,31.06,32.525,30.385,31.95,66951,31.06,32.525,30.385,31.95,66951,0.0,1.0
2025-04-29,31.73,31.88,30.24,30.84,87729,31.73,31.88,30.24,30.84,87729,0.0,1.0
2025-04-30,30.23,31.32,29.83,31.32,83603,30.23,31.32,29.83,31.32,83603,0.0,1.0
2025-05-01,29.57,30.6,29.08,30.57,48976,29.57,30.6,29.08,30.57,48976,0.0,1.0
2025-05-02,29.73,30.15,29.56,30.04,29830,29.73,30.15,29.56,30.04,29830,0.0,1.0
2025-05-05,28.87,30.109,28.665,29.42,90553,28.87,30.109,28.665,29.42,90553,0.0,1.0
2025-05-06,30.62,30.64,28.12,28.34,63255,30.62,30.64,28.12,28.34,63255,0.0,1.0
2025-05-07,30.15,30.77,29.85,30.43,99897,30.15,30.77,29.85,30.43,99897,0.0,1.0
2025-05-08,30.25,30.67,29.335,30.64,109818,30.25,30.67,29.335,30.64,109818,0.0,1.0
2025-05-09,32.17,32.445,29.88,29.88,143027,32.17,32.445,29.88,29.88,143027,0.0,1.0
2025-05-12,33.91,34.78,32.1,33.11,178222,33.91,34.78,32.1,33.11,178222,0.0,1.0
2025-05-13,35.81,36.4345,32.3537,33.73,98512,35.81,36.4345,32.3537,33.73,98512,0.0,1.0
2025-05-14,35.84,36.8891,34.68,36.28,79337,35.84,36.8891,34.68,36.28,79337,0.0,1.0
2025-05-15,35.58,36.35,32.6,35.4,341127,35.58,36.35,32.6,35.4,341127,0.0,1.0
2025-05-16,34.11,35.4,33.34,35.12,162130,34.11,35.4,33.34,35.12,162130,0.0,1.0
2025-05-19,35.96,36.535,33.99,33.99,158088,35.96,36.535,33.99,33.99,158088,0.0,1.0
2025-05-20,36.94,38.1,35.354,36.11,181081,36.94,38.1,35.354,36.11,181081,0.0,1.0
2025-05-21,35.83,37.8,35.7001,37.03,106811,35.83,37.8,35.7001,37.03,106811,0.0,1.0
2025-05-22,35.92,36.66,34.175,35.65,84741,35.92,36.66,34.175,35.65,84741,0.0,1.0
2025-05-23,36.41,36.425,34.11,34.76,49592,36.41,36.425,34.11,34.76,49592,0.0,1.0
2025-05-27,35.54,37.1752,35.31,36.97,106823,35.54,37.1752,35.31,36.97,106823,0.0,1.0
2025-05-28,35.78,36.7356,33.18,35.29,130330,35.78,36.7356,33.18,35.29,130330,0.0,1.0
2025-05-29,33.67,37.08,33.51,36.13,85458,33.67,37.08,33.51,36.13,85458,0.0,1.0
2025-05-30,33.04,34.156,32.51,33.62,222069,33.04,34.156,32.51,33.62,222069,0.0,1.0
2025-06-02,32.31,33.48,32.27,33.08,68429,32.31,33.48,32.27,33.08,68429,0.0,1.0
2025-06-03,32.43,33.09,30.059,32.05,45368,32.43,33.09,30.059,32.05,45368,0.0,1.0
2025-06-04,30.51,32.88,29.6,32.01,129310,30.51,32.88,29.6,32.01,129310,0.0,1.0
2025-06-05,30.61,31.11,30.225,30.88,108751,30.61,31.11,30.225,30.88,108751,0.0,1.0
2025-06-06,31.78,32.3,30.18,30.86,67675,31.78,32.3,30.18,30.86,67675,0.0,1.0
2025-06-09,30.74,32.45,30.42,32.13,107788,30.74,32.45,30.42,32.13,107788,0.0,1.0
2025-06-10,32.17,32.36,30.6626,30.73,126105,32.17,32.36,30.6626,30.73,126105,0.0,1.0
2025-06-11,31.25,32.12,30.95,32.12,75771,31.25,32.12,30.95,32.12,75771,0.0,1.0
2025-06-12,31.32,33.81,30.8,31.45,51864,31.32,33.81,30.8,31.45,51864,0.0,1.0
2025-06-13,29.1,31.19,28.7,30.36,177464,29.1,31.19,28.7,30.36,177464,0.0,1.0
2025-06-16,28.99,30.17,28.765,29.36,37568,28.99,30.17,28.765,29.36,37568,0.0,1.0
2025-06-17,28.66,29.015,27.7901,28.59,108158,28.66,29.015,27.7901,28.59,108158,0.0,1.0
2025-06-18,28.77,29.43,28.46,28.46,68782,28.77,29.43,28.46,28.46,68782,0.0,1.0
2025-06-20,27.32,29.285,27.32,28.91,66740,27.32,29.285,27.32,28.91,66740,0.0,1.0
2025-06-23,26.88,28.115,26.5825,27.32,56644,26.88,28.115,26.5825,27.32,56644,0.0,1.0
2025-06-24,27.7,27.87,26.79,27.1,131705,27.7,27.87,26.79,27.1,131705,0.0,1.0
2025-06-25,26.54,27.56,26.5,27.56,51935,26.54,27.56,26.5,27.56,51935,0.0,1.0
2025-06-26,26.71,26.7768,26.0,26.76,97726,26.71,26.7768,26.0,26.76,97726,0.0,1.0
2025-06-27,27.52,27.59,26.52,26.68,71572,27.52,27.59,26.52,26.68,71572,0.0,1.0
2025-06-30,26.49,27.98,26.25,27.38,76758,26.49,27.98,26.25,27.38,76758,0.0,1.0
2025-07-01,26.18,27.29,26.03,26.29,62334,26.18,27.29,26.03,26.29,62334,0.0,1.0
2025-07-02,26.26,27.3401,25.91,25.91,99927,26.26,27.3401,25.91,25.91,99927,0.0,1.0
2025-07-03,26.3,26.8761,26.01,26.49,54138,26.3,26.8761,26.01,26.49,54138,0.0,1.0
2025-07-07,25.01,26.6264,24.73,26.2,94853,25.01,26.6264,24.73,26.2,94853,0.0,1.0
2025-07-08,27.76,27.84,24.93,25.06,153395,27.76,27.84,24.93,25.06,153395,0.0,1.0
2025-07-09,26.1,28.46,26.07,27.77,63164,26.1,28.46,26.07,27.77,63164,0.0,1.0
2025-07-10,25.75,26.51,25.6,26.23,161518,25.75,26.51,25.6,26.23,161518,0.0,1.0
2025-07-11,24.83,25.7458,24.72,25.61,97961,24.83,25.7458,24.72,25.61,97961,0.0,1.0
2025-07-14,25.01,25.21,24.23,24.67,119899,25.01,25.21,24.23,24.67,119899,0.0,1.0
2025-07-15,25.22,25.475,24.59,25.15,103302,25.22,25.475,24.59,25.15,103302,0.0,1.0
2025-07-16,24.44,25.41,24.25,25.26,133607,24.44,25.41,24.25,25.26,133607,0.0,1.0
2025-07-17,24.67,25.2799,24.34,24.34,77022,24.67,25.2799,24.34,24.34,77022,0.0,1.0
2025-07-18,24.95,25.7032,24.82,24.82,54996,24.95,25.7032,24.82,24.82,54996,0.0,1.0
2025-07-21,24.64,25.86,24.46,25.09,88346,24.64,25.86,24.46,25.09,88346,0.0,1.0
2025-07-22,24.15,25.25,23.94,24.76,82051,24.15,25.25,23.94,24.76,82051,0.0,1.0
2025-07-23,25.38,25.47,24.36,24.49,76550,25.38,25.47,24.36,24.49,76550,0.0,1.0
2025-07-24,25.56,25.6507,24.925,25.65,56895,25.56,25.6507,24.925,25.65,56895,0.0,1.0
2025-07-25,26.65,27.3899,25.56,25.56,111199,26.65,27.3899,25.56,25.56,111199,0.0,1.0
2025-07-28,28.49,28.68,26.44,26.82,144239,28.49,28.68,26.44,26.82,144239,0.0,1.0
2025-07-29,29.8,30.14,28.32,28.8,171102,29.8,30.14,28.32,28.8,171102,0.0,1.0
2025-07-30,28.76,30.14,27.4606,29.43,167897,28.76,30.14,27.4606,29.43,167897,0.0,1.0
2025-07-31,28.52,29.36,27.71,28.7,144636,28.52,29.36,27.71,28.7,144636,0.0,1.0
2025-08-01,28.47,29.1782,27.5,27.97,103044,28.47,29.1782,27.5,27.97,103044,0.0,1.0
2025-08-04,29.19,29.68,28.412,28.83,78512,29.19,29.68,28.412,28.83,78512,0.0,1.0
2025-08-05,29.98,29.98,28.495,29.07,107002,29.98,29.98,28.495,29.07,107002,0.0,1.0
2025-08-06,31.31,31.573,29.64,29.9,169431,31.31,31.573,29.64,29.9,169431,0.0,1.0
2025-08-07,29.17,31.73,28.805,31.73,162806,29.17,31.73,28.805,31.73,162806,0.0,1.0
2025-08-08,28.26,29.25,27.47,29.25,117797,28.26,29.25,27.47,29.25,117797,0.0,1.0
2025-08-11,28.59,28.89,27.59,27.84,69387,28.59,28.89,27.59,27.84,69387,0.0,1.0
2025-08-12,29.47,30.33,28.1358,28.33,157422,29.47,30.33,28.1358,28.33,157422,0.0,1.0
2025-08-13,29.1,30.01,29.0101,29.77,60464,29.1,30.01,29.0101,29.77,60464,0.0,1.0
2025-08-14,27.53,28.86,27.34,28.86,78263,27.53,28.86,27.34,28.86,78263,0.0,1.0
2025-08-15,27.09,27.59,26.83,27.28,33360,27.09,27.59,26.83,27.28,33360,0.0,1.0
2025-08-18,28.01,28.54,27.05,27.19,61215,28.01,28.54,27.05,27.19,61215,0.0,1.0
2025-08-19,25.96,28.335,25.72,27.28,130236,25.96,28.335,25.72,27.28,130236,0.0,1.0
2025-08-20,24.48,26.087,24.35,25.26,278536,24.48,26.087,24.35,25.26,278536,0.0,1.0
2025-08-21,24.35,25.36,24.105,24.38,115992,24.35,25.36,24.105,24.38,115992,0.0,1.0
2025-08-22,23.55,25.29,23.51,24.33,117267,23.55,25.29,23.51,24.33,117267,0.0,1.0
2025-08-25,21.5,23.44,21.33,23.44,301585,21.5,23.44,21.33,23.44,301585,0.0,1.0
2025-08-26,21.74,22.2384,21.25,21.74,152257,21.74,22.2384,21.25,21.74,152257,0.0,1.0
2025-08-27,21.12,21.795,21.06,21.66,85229,21.12,21.795,21.06,21.66,85229,0.0,1.0
2025-08-28,22.36,22.9,21.08,21.08,147817,22.36,22.9,21.08,21.08,147817,0.0,1.0
2025-08-29,21.47,22.5599,21.44,22.24,77091,21.47,22.5599,21.44,22.24,77091,0.0,1.0
2025-09-02,20.93,21.29,19.929,21.13,240140,20.93,21.29,19.929,21.13,240140,0.0,1.0
2025-09-03,20.67,22.27,20.195,21.23,177713,20.67,22.27,20.195,21.23,177713,0.0,1.0
2025-09-04,21.69,21.81,20.575,21.24,153126,21.69,21.81,20.575,21.24,153126,0.0,1.0
2025-09-05,21.85,22.0,20.8,21.75,137678,21.85,22.0,20.8,21.75,137678,0.0,1.0
2025-09-08,17.38,18.95,17.0,18.6,344079,17.38,18.95,17.0,18.6,344079,0.0,1.0
2025-09-09,17.61,18.4533,17.25,17.25,239773,17.61,18.4533,17.25,17.25,239773,0.0,1.0
2025-09-10,18.78,18.945,17.83,17.83,153422,18.78,18.945,17.83,17.83,153422,0.0,1.0
2025-09-11,18.03,19.38,17.86,18.75,134514,18.03,19.38,17.86,18.75,134514,0.0,1.0
2025-09-12,17.04,18.15,16.56,17.94,153156,17.04,18.15,16.56,17.94,153156,0.0,1.0
2025-09-15,16.7,17.46,16.43,16.99,185753,16.7,17.46,16.43,16.99,185753,0.0,1.0
2025-09-16,17.21,17.41,16.76,17.02,157620,17.21,17.41,16.76,17.02,157620,0.0,1.0
2025-09-17,16.53,17.4,16.5216,17.19,110770,16.53,17.4,16.5216,17.19,110770,0.0,1.0
2025-09-18,15.42,16.85,14.916,16.72,338139,15.42,16.85,14.916,16.72,338139,0.0,1.0
2025-09-19,15.18,15.73,14.89,15.52,208434,15.18,15.73,14.89,15.52,208434,0.0,1.0
2025-09-22,18.21,18.4,16.12,16.51,390369,18.21,18.4,16.12,16.51,390369,0.0,1.0
2025-09-23,18.68,19.99,18.16,18.5,311804,18.68,19.99,18.16,18.5,311804,0.0,1.0
2025-09-24,19.13,20.697,18.8,19.45,269458,19.13,20.697,18.8,19.45,269458,0.0,1.0
2025-09-25,17.53,19.3067,17.53,19.16,156821,17.53,19.3067,17.53,19.16,156821,0.0,1.0
2025-09-26,16.6,18.14,16.425,17.46,160107,16.6,18.14,16.425,17.46,160107,0.0,1.0
2025-09-29,16.16,16.98,16.06,16.64,148175,16.16,16.98,16.06,16.64,148175,0.0,1.0
2025-09-30,15.56,16.3279,15.37,16.01,175433,15.56,16.3279,15.37,16.01,175433,0.0,1.0
2025-10-01,15.01,15.52,14.79,15.32,112868,15.01,15.52,14.79,15.32,112868,0.0,1.0
2025-10-02,15.62,15.66,14.38,15.0,172745,15.62,15.66,14.38,15.0,172745,0.0,1.0
2025-10-03,15.52,16.205,15.22,15.61,123248,15.52,16.205,15.22,15.61,123248,0.0,1.0
2025-10-06,15.52,16.17,15.085,15.71,105782,15.52,16.17,15.085,15.71,105782,0.0,1.0
2025-10-07,15.38,16.36,15.33,15.53,182279,15.38,16.36,15.33,15.53,182279,0.0,1.0
2025-10-08,16.42,16.75,15.35,15.35,160222,16.42,16.75,15.35,15.35,160222,0.0,1.0
2025-10-09,18.02,18.32,16.26,16.53,398395,18.02,18.32,16.26,16.53,398395,0.0,1.0
2025-10-10,16.62,18.41,16.4,18.39,153858,16.62,18.41,16.4,18.39,153858,0.0,1.0
2025-10-13,20.03,20.7996,16.8263,17.08,754264,20.03,20.7996,16.8263,17.08,754264,0.0,1.0
2025-10-14,19.18,21.7,18.55,20.0,609986,19.18,21.7,18.55,20.0,609986,0.0,1.0
2025-10-15,19.48,21.0177,19.057,19.41,232902,19.48,21.0177,19.057,19.41,232902,0.0,1.0
2025-10-16,18.78,19.89,18.47,19.88,149514,18.78,19.89,18.47,19.88,149514,0.0,1.0
2025-10-17,18.57,19.52,18.4,18.74,132716,18.57,19.52,18.4,18.74,132716,0.0,1.0
2025-10-20,17.74,19.15,17.68,18.86,96901,17.74,19.15,17.68,18.86,96901,0.0,1.0
2025-10-21,17.31,18.23,16.82,17.57,131600,17.31,18.23,16.82,17.57,131600,0.0,1.0
2025-10-22,17.57,17.7095,16.618,17.15,131844,17.57,17.7095,16.618,17.15,131844,0.0,1.0
2025-10-23,18.79,19.58,17.35,17.68,239259,18.79,19.58,17.35,17.68,239259,0.0,1.0
2025-10-24,19.38,19.88,18.88,18.88,144831,19.38,19.88,18.88,18.88,144831,0.0,1.0
2025-10-27,26.54,29.97,25.03,25.405,1302905,26.54,29.97,25.03,25.405,1302905,0.0,1.0
2025-10-28,28.18,29.53,25.33,26.59,597142,28.18,29.53,25.33,26.59,597142,0.0,1.0
2025-10-29,32.03,32.57,28.51,28.58,612494,32.03,32.57,28.51,28.58,612494,0.0,1.0
2025-10-30,30.58,32.81,30.0,32.12,291384,30.58,32.81,30.0,32.12,291384,0.0,1.0
2025-10-31,33.31,34.6974,30.885,31.2,292838,33.31,34.6974,30.885,31.2,292838,0.0,1.0
2025-11-03,35.25,35.6195,32.305,34.64,297590,35.25,35.6195,32.305,34.64,297590,0.0,1.0
2025-11-04,33.95,35.6055,31.5,33.79,241075,33.95,35.6055,31.5,33.79,241075,0.0,1.0
2025-11-05,33.33,35.5,33.13,35.25,269282,33.33,35.5,33.13,35.25,269282,0.0,1.0
2025-11-06,32.11,34.24,31.67,33.99,241685,32.11,34.24,31.67,33.99,241685,0.0,1.0
2025-11-07,32.69,32.8,29.51,30.81,213154,32.69,32.8,29.51,30.81,213154,0.0,1.0
2025-11-10,33.17,34.92,32.4,33.29,211715,33.17,34.92,32.4,33.29,211715,0.0,1.0
2025-11-11,32.3,34.4,32.3,33.36,93740,32.3,34.4,32.3,33.36,93740,0.0,1.0
2025-11-12,33.13,33.77,32.43,32.5,79960,33.13,33.77,32.43,32.5,79960,0.0,1.0
2025-11-13,31.08,33.12,30.71,32.89,140100,31.08,33.12,30.71,32.89,140100,0.0,1.0
2025-11-14,32.33,33.175,30.43,30.7,108028,32.33,33.175,30.43,30.7,108028,0.0,1.0
2025-11-17,30.71,33.29,30.21,32.03,219017,30.71,33.29,30.21,32.03,219017,0.0,1.0
2025-11-18,31.45,32.43,29.88,29.99,167654,31.45,32.43,29.88,29.99,167654,0.0,1.0
2025-11-19,32.44,33.08,31.86,32.01,169311,32.44,33.08,31.86,32.01,169311,0.0,1.0
2025-11-20,31.42,33.295,31.26,33.01,155402,31.42,33.295,31.26,33.01,155402,0.0,1.0
2025-11-21,29.73,31.54,29.0,30.85,116256,29.73,31.54,29.0,30.85,116256,0.0,1.0
2025-11-24,30.53,30.86,29.24,29.52,121922,30.53,30.86,29.24,29.52,121922,0.0,1.0
2025-11-25,30.74,31.31,29.24,30.43,121579,30.74,31.31,29.24,30.43,121579,0.0,1.0
2025-11-26,34.32,34.76,31.11,31.11,149266,34.32,34.76,31.11,31.11,149266,0.0,1.0