date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2009-12-11,5.96,6.3,5.96,6.3,7668,1.49,1.575,1.49,1.575,30672,0.0,1.0
2009-12-14,6.65,6.79,6.2,6.2,56055,1.6625,1.6975,1.55,1.55,224220,0.0,1.0
2009-12-15,6.51,6.73,6.51,6.62,5277,1.6275,1.6825,1.6275,1.655,21108,0.0,1.0
2009-12-16,6.6,6.76,6.6,6.75,37286,1.65,1.69,1.65,1.6875,149144,0.0,1.0
2009-12-17,6.22,6.53,6.22,6.53,8627,1.555,1.6325,1.555,1.6325,34508,0.0,1.0
2009-12-18,6.25,6.34,6.16,6.33,8027,1.5625,1.585,1.54,1.5825,32108,0.0,1.0
2009-12-21,6.04,6.05,6.03,6.04,7110,1.51,1.5125,1.5075,1.51,28440,0.0,1.0
2009-12-22,5.92,6.15,5.9,6.15,16106,1.48,1.5375,1.475,1.5375,64424,0.0,1.0
2009-12-23,6.09,6.09,6.0,6.09,10845,1.5225,1.5225,1.5,1.5225,43380,0.0,1.0
2009-12-24,6.05,6.05,6.05,6.05,7400,1.5125,1.5125,1.5125,1.5125,29600,0.0,1.0
2009-12-28,5.97,6.06,5.97,6.06,7245,1.4925,1.515,1.4925,1.515,28980,0.0,1.0
2009-12-29,5.92,6.1,5.92,6.1,7426,1.48,1.525,1.48,1.525,29704,0.0,1.0
2009-12-30,5.72,5.92,5.72,5.86,9581,1.43,1.48,1.43,1.465,38324,0.0,1.0
2009-12-31,5.7,5.84,5.64,5.64,13094,1.425,1.46,1.41,1.41,52376,0.0,1.0
2010-01-04,6.25,6.25,5.98,6.05,15980,1.5625,1.5625,1.495,1.5125,63920,0.0,1.0
2010-01-05,6.37,6.37,6.3,6.3,11700,1.5925,1.5925,1.575,1.575,46800,0.0,1.0
2010-01-06,6.21,6.4,6.21,6.3,19977,1.5525,1.6,1.5525,1.575,79908,0.0,1.0
2010-01-07,6.16,6.2,6.16,6.16,6433,1.54,1.55,1.54,1.54,25732,0.0,1.0
2010-01-08,6.12,6.15,6.12,6.15,7127,1.53,1.5375,1.53,1.5375,28508,0.0,1.0
2010-01-11,6.04,6.15,6.04,6.15,19036,1.51,1.5375,1.51,1.5375,76144,0.0,1.0
2010-01-12,5.99,6.12,5.99,6.12,11400,1.4975,1.53,1.4975,1.53,45600,0.0,1.0
2010-01-13,6.01,6.01,6.0,6.01,8518,1.5025,1.5025,1.5,1.5025,34072,0.0,1.0
2010-01-14,6.23,6.28,6.2,6.21,14732,1.5575,1.57,1.55,1.5525,58928,0.0,1.0
2010-01-15,6.15,6.18,6.06,6.1,13344,1.5375,1.545,1.515,1.525,53376,0.0,1.0
2010-01-19,6.05,6.79,5.64,6.3,370135,1.5125,1.6975,1.41,1.575,1480540,0.0,1.0
2010-01-20,5.8,6.79,5.64,6.3,376908,1.45,1.6975,1.41,1.575,1507632,0.0,1.0
2010-01-21,5.61,6.79,5.61,6.3,391428,1.4025,1.6975,1.4025,1.575,1565712,0.0,1.0
2010-01-22,5.45,6.79,5.45,6.3,405623,1.3625,1.6975,1.3625,1.575,1622492,0.0,1.0
2010-01-25,5.19,6.79,5.17,6.3,419645,1.2975,1.6975,1.2925,1.575,1678580,0.0,1.0
2010-01-26,4.89,6.79,4.89,6.3,425848,1.2225,1.6975,1.2225,1.575,1703392,0.0,1.0
2010-01-27,5.2,6.79,4.89,6.3,442198,1.3,1.6975,1.2225,1.575,1768792,0.0,1.0
2010-01-28,5.3,6.79,4.89,6.3,449519,1.325,1.6975,1.2225,1.575,1798076,0.0,1.0
2010-01-29,5.18,6.79,4.89,6.3,454919,1.295,1.6975,1.2225,1.575,1819676,0.0,1.0
2010-02-01,5.22,6.79,4.89,6.3,461531,1.305,1.6975,1.2225,1.575,1846124,0.0,1.0
2010-02-02,5.48,6.79,4.89,6.3,467804,1.37,1.6975,1.2225,1.575,1871216,0.0,1.0
2010-02-03,5.6,6.79,4.89,6.3,474081,1.4,1.6975,1.2225,1.575,1896324,0.0,1.0
2010-02-04,5.24,6.79,4.89,6.3,479081,1.31,1.6975,1.2225,1.575,1916324,0.0,1.0
2010-02-05,5.0,6.79,4.89,6.3,494092,1.25,1.6975,1.2225,1.575,1976368,0.0,1.0
2010-02-08,5.0,6.79,4.89,6.3,498719,1.25,1.6975,1.2225,1.575,1994876,0.0,1.0
2010-02-09,5.06,6.79,4.89,6.3,504406,1.265,1.6975,1.2225,1.575,2017624,0.0,1.0
2010-02-10,5.06,6.79,4.89,6.3,508925,1.265,1.6975,1.2225,1.575,2035700,0.0,1.0
2010-02-11,5.12,6.79,4.89,6.3,516153,1.28,1.6975,1.2225,1.575,2064612,0.0,1.0
2010-02-12,5.15,6.79,4.89,6.3,535924,1.2875,1.6975,1.2225,1.575,2143696,0.0,1.0
2010-02-16,5.5,6.79,4.89,6.3,544924,1.375,1.6975,1.2225,1.575,2179696,0.0,1.0
2010-02-17,5.27,6.79,4.89,6.3,546924,1.3175,1.6975,1.2225,1.575,2187696,0.0,1.0
2010-02-18,5.21,6.79,4.89,6.3,550221,1.3025,1.6975,1.2225,1.575,2200884,0.0,1.0
2010-02-19,5.22,6.79,4.89,6.3,560274,1.305,1.6975,1.2225,1.575,2241096,0.0,1.0
2010-02-22,5.23,6.79,4.89,6.3,563174,1.3075,1.6975,1.2225,1.575,2252696,0.0,1.0
2010-02-23,5.1,6.79,4.89,6.3,566074,1.275,1.6975,1.2225,1.575,2264296,0.0,1.0
2010-02-24,5.13,6.79,4.89,6.3,569664,1.2825,1.6975,1.2225,1.575,2278656,0.0,1.0
2010-02-25,5.05,6.79,4.89,6.3,572286,1.2625,1.6975,1.2225,1.575,2289144,0.0,1.0
2010-02-26,5.09,6.79,4.89,6.3,575476,1.2725,1.6975,1.2225,1.575,2301904,0.0,1.0
2010-03-01,5.18,6.79,4.89,6.3,579376,1.295,1.6975,1.2225,1.575,2317504,0.0,1.0
2010-03-02,5.14,6.79,4.89,6.3,589580,1.285,1.6975,1.2225,1.575,2358320,0.0,1.0
2010-03-03,5.18,6.79,4.89,6.3,597761,1.295,1.6975,1.2225,1.575,2391044,0.0,1.0
2010-03-04,5.35,6.79,4.89,6.3,632356,1.3375,1.6975,1.2225,1.575,2529424,0.0,1.0
2010-03-05,5.39,6.79,4.89,6.3,644414,1.3475,1.6975,1.2225,1.575,2577656,0.0,1.0
2010-03-08,5.38,6.79,4.89,6.3,661814,1.345,1.6975,1.2225,1.575,2647256,0.0,1.0
2010-03-09,5.36,6.79,4.89,6.3,671623,1.34,1.6975,1.2225,1.575,2686492,0.0,1.0
2010-03-10,5.49,6.79,4.89,6.3,704141,1.3725,1.6975,1.2225,1.575,2816564,0.0,1.0
2010-03-11,5.45,6.79,4.89,6.3,711004,1.3625,1.6975,1.2225,1.575,2844016,0.0,1.0
2010-03-12,5.45,6.79,4.89,6.3,718720,1.3625,1.6975,1.2225,1.575,2874880,0.0,1.0
2010-03-15,5.42,6.79,4.89,6.3,728170,1.355,1.6975,1.2225,1.575,2912680,0.0,1.0
2010-03-16,5.44,6.79,4.89,6.3,745224,1.36,1.6975,1.2225,1.575,2980896,0.0,1.0
2010-03-17,5.4,6.79,4.89,6.3,751224,1.35,1.6975,1.2225,1.575,3004896,0.0,1.0
2010-03-18,5.39,6.79,4.89,6.3,757724,1.3475,1.6975,1.2225,1.575,3030896,0.0,1.0
2010-03-19,5.21,6.79,4.89,6.3,767645,1.3025,1.6975,1.2225,1.575,3070580,0.0,1.0
2010-03-22,5.16,6.79,4.89,6.3,773645,1.29,1.6975,1.2225,1.575,3094580,0.0,1.0
2010-03-23,5.15,6.79,4.89,6.3,783614,1.2875,1.6975,1.2225,1.575,3134456,0.0,1.0
2010-03-24,5.14,6.79,4.89,6.3,791302,1.285,1.6975,1.2225,1.575,3165208,0.0,1.0
2010-03-25,5.38,6.79,4.89,6.3,866575,1.345,1.6975,1.2225,1.575,3466300,0.0,1.0
2010-03-26,5.5,6.79,4.89,6.3,872575,1.375,1.6975,1.2225,1.575,3490300,0.0,1.0
2010-03-29,5.39,6.79,4.89,6.3,880634,1.3475,1.6975,1.2225,1.575,3522536,0.0,1.0
2010-03-30,5.34,6.79,4.89,6.3,886634,1.335,1.6975,1.2225,1.575,3546536,0.0,1.0
2010-03-31,5.3,6.79,4.89,6.3,892634,1.325,1.6975,1.2225,1.575,3570536,0.0,1.0
2010-04-01,5.48,6.79,4.89,6.3,927156,1.37,1.6975,1.2225,1.575,3708624,0.0,1.0
2010-04-05,5.49,6.79,4.89,6.3,936456,1.3725,1.6975,1.2225,1.575,3745824,0.0,1.0
2010-04-06,5.19,6.79,4.89,6.3,960899,1.2975,1.6975,1.2225,1.575,3843596,0.0,1.0
2010-04-07,5.31,6.79,4.89,6.3,967668,1.3275,1.6975,1.2225,1.575,3870672,0.0,1.0
2010-04-08,5.33,6.79,4.89,6.3,976512,1.3325,1.6975,1.2225,1.575,3906048,0.0,1.0
2010-04-09,5.5,6.79,4.89,6.3,988036,1.375,1.6975,1.2225,1.575,3952144,0.0,1.0
2010-04-12,5.54,6.79,4.89,6.3,1049413,1.385,1.6975,1.2225,1.575,4197652,0.0,1.0
2010-04-13,5.42,6.79,4.89,6.3,1057615,1.355,1.6975,1.2225,1.575,4230460,0.0,1.0
2010-04-14,5.5,6.79,4.89,6.3,1068063,1.375,1.6975,1.2225,1.575,4272252,0.0,1.0
2010-04-15,5.36,6.79,4.89,6.3,1075964,1.34,1.6975,1.2225,1.575,4303856,0.0,1.0
2010-04-16,5.31,6.79,4.89,6.3,1083364,1.3275,1.6975,1.2225,1.575,4333456,0.0,1.0
2010-04-19,5.26,6.79,4.89,6.3,1089364,1.315,1.6975,1.2225,1.575,4357456,0.0,1.0
2010-04-20,5.4,6.79,4.89,6.3,1101985,1.35,1.6975,1.2225,1.575,4407940,0.0,1.0
2010-04-21,5.38,6.79,4.89,6.3,1108919,1.345,1.6975,1.2225,1.575,4435676,0.0,1.0
2010-04-22,5.22,6.79,4.89,6.3,1114919,1.305,1.6975,1.2225,1.575,4459676,0.0,1.0
2010-04-23,5.35,6.79,4.89,6.3,1123846,1.3375,1.6975,1.2225,1.575,4495384,0.0,1.0
2010-04-26,5.19,6.79,4.89,6.3,1132237,1.2975,1.6975,1.2225,1.575,4528948,0.0,1.0
2010-04-27,5.2,6.79,4.89,6.3,1140637,1.3,1.6975,1.2225,1.575,4562548,0.0,1.0
2010-04-28,4.95,6.79,4.89,6.3,1148137,1.2375,1.6975,1.2225,1.575,4592548,0.0,1.0
2010-04-29,5.15,6.79,4.89,6.3,1155637,1.2875,1.6975,1.2225,1.575,4622548,0.0,1.0
2010-04-30,5.14,6.79,4.89,6.3,1165351,1.285,1.6975,1.2225,1.575,4661404,0.0,1.0
2010-05-03,5.12,6.79,4.89,6.3,1180137,1.28,1.6975,1.2225,1.575,4720548,0.0,1.0
2010-05-04,4.98,6.79,4.89,6.3,1188161,1.245,1.6975,1.2225,1.575,4752644,0.0,1.0
2010-05-05,4.89,6.79,4.89,6.3,1197813,1.2225,1.6975,1.2225,1.575,4791252,0.0,1.0
2010-05-06,4.71,6.79,4.71,6.3,1201432,1.1775,1.6975,1.1775,1.575,4805728,0.0,1.0
2010-05-07,4.56,6.79,4.55,6.3,1207932,1.14,1.6975,1.1375,1.575,4831728,0.0,1.0
2010-05-10,4.83,6.79,4.55,6.3,1218776,1.2075,1.6975,1.1375,1.575,4875104,0.0,1.0
2010-05-11,4.72,6.79,4.55,6.3,1229765,1.18,1.6975,1.1375,1.575,4919060,0.0,1.0
2010-05-12,5.02,6.79,4.55,6.3,1237060,1.255,1.6975,1.1375,1.575,4948240,0.0,1.0
2010-05-13,4.95,6.79,4.55,6.3,1260360,1.2375,1.6975,1.1375,1.575,5041440,0.0,1.0
2010-05-14,4.79,6.79,4.55,6.3,1267489,1.1975,1.6975,1.1375,1.575,5069956,0.0,1.0
2010-05-17,4.84,6.79,4.55,6.3,1283516,1.21,1.6975,1.1375,1.575,5134064,0.0,1.0
2010-05-18,4.73,6.79,4.55,6.3,1289674,1.1825,1.6975,1.1375,1.575,5158696,0.0,1.0
2010-05-19,4.7,6.79,4.55,6.3,1296437,1.175,1.6975,1.1375,1.575,5185748,0.0,1.0
2010-05-20,4.85,6.79,4.55,6.3,1305937,1.2125,1.6975,1.1375,1.575,5223748,0.0,1.0
2010-05-21,4.97,6.79,4.55,6.3,1328237,1.2425,1.6975,1.1375,1.575,5312948,0.0,1.0
2010-05-24,4.97,6.79,4.55,6.3,0,1.2425,1.6975,1.1375,1.575,0,0.0,1.0
2010-05-25,4.5,6.79,4.5,6.3,1335209,1.125,1.6975,1.125,1.575,5340836,0.0,1.0
2010-05-26,4.62,6.79,4.5,6.3,1346653,1.155,1.6975,1.125,1.575,5386612,0.0,1.0
2010-05-27,4.67,6.79,4.5,6.3,1356969,1.1675,1.6975,1.125,1.575,5427876,0.0,1.0
2010-05-28,4.7,6.79,4.5,6.3,1369096,1.175,1.6975,1.125,1.575,5476384,0.0,1.0
2010-06-01,4.72,6.79,4.5,6.3,1378259,1.18,1.6975,1.125,1.575,5513036,0.0,1.0
2010-06-02,4.72,6.79,4.5,6.3,1384759,1.18,1.6975,1.125,1.575,5539036,0.0,1.0
2010-06-03,4.76,6.79,4.5,6.3,1406689,1.19,1.6975,1.125,1.575,5626756,0.0,1.0
2010-06-04,4.5,6.79,4.5,6.3,1412689,1.125,1.6975,1.125,1.575,5650756,0.0,1.0
2010-06-07,4.48,6.79,4.48,6.3,1423024,1.12,1.6975,1.12,1.575,5692096,0.0,1.0
2010-06-08,4.52,6.79,4.4,6.3,1432833,1.13,1.6975,1.1,1.575,5731332,0.0,1.0
2010-06-09,4.51,6.79,4.4,6.3,1450324,1.1275,1.6975,1.1,1.575,5801296,0.0,1.0
2010-06-10,4.5,6.79,4.4,6.3,1457536,1.125,1.6975,1.1,1.575,5830144,0.0,1.0
2010-06-11,4.54,6.79,4.4,6.3,1460036,1.135,1.6975,1.1,1.575,5840144,0.0,1.0
2010-06-14,4.57,6.79,4.4,6.3,1481376,1.1425,1.6975,1.1,1.575,5925504,0.0,1.0
2010-06-15,4.65,6.79,4.4,6.3,1481903,1.1625,1.6975,1.1,1.575,5927612,0.0,1.0
2010-06-16,4.84,6.79,4.4,6.3,1519703,1.21,1.6975,1.1,1.575,6078812,0.0,1.0
2010-06-17,4.88,6.79,4.4,6.3,1534982,1.22,1.6975,1.1,1.575,6139928,0.0,1.0
2010-06-18,4.89,6.79,4.4,6.3,1536140,1.2225,1.6975,1.1,1.575,6144560,0.0,1.0
2010-06-21,4.82,6.79,4.4,6.3,1576335,1.205,1.6975,1.1,1.575,6305340,0.0,1.0
2010-06-22,4.86,6.79,4.4,6.3,1612703,1.215,1.6975,1.1,1.575,6450812,0.0,1.0
2010-06-23,4.91,6.79,4.4,6.3,1618630,1.2275,1.6975,1.1,1.575,6474520,0.0,1.0
2010-06-24,4.94,6.79,4.4,6.3,1618731,1.235,1.6975,1.1,1.575,6474924,0.0,1.0
2010-06-25,4.94,6.79,4.4,6.3,0,1.235,1.6975,1.1,1.575,0,0.0,1.0
2010-06-28,4.79,6.79,4.4,6.3,1619602,1.1975,1.6975,1.1,1.575,6478408,0.0,1.0
2010-06-29,4.79,6.79,4.4,6.3,0,1.1975,1.6975,1.1,1.575,0,0.0,1.0
2010-06-30,4.93,6.79,4.4,6.3,1621944,1.2325,1.6975,1.1,1.575,6487776,0.0,1.0
2010-07-01,4.79,6.79,4.4,6.3,1625444,1.1975,1.6975,1.1,1.575,6501776,0.0,1.0
2010-07-02,4.82,6.79,4.4,6.3,1625644,1.205,1.6975,1.1,1.575,6502576,0.0,1.0
2010-07-06,4.95,6.79,4.4,6.3,1642680,1.2375,1.6975,1.1,1.575,6570720,0.0,1.0
2010-07-07,4.97,6.79,4.4,6.3,1661143,1.2425,1.6975,1.1,1.575,6644572,0.0,1.0
2010-07-08,4.94,6.79,4.4,6.3,1682374,1.235,1.6975,1.1,1.575,6729496,0.0,1.0
2010-07-09,4.94,6.79,4.4,6.3,0,1.235,1.6975,1.1,1.575,0,0.0,1.0
2010-07-12,4.94,6.79,4.4,6.3,0,1.235,1.6975,1.1,1.575,0,0.0,1.0
2010-07-13,5.02,6.79,4.4,6.3,1696383,1.255,1.6975,1.1,1.575,6785532,0.0,1.0
2010-07-14,5.0,6.79,4.4,6.3,1720914,1.25,1.6975,1.1,1.575,6883656,0.0,1.0
2010-07-15,5.12,6.79,4.4,6.3,1867031,1.28,1.6975,1.1,1.575,7468124,0.0,1.0
2010-07-16,5.14,6.79,4.4,6.3,1872640,1.285,1.6975,1.1,1.575,7490560,0.0,1.0
2010-07-19,5.08,6.79,4.4,6.3,1873693,1.27,1.6975,1.1,1.575,7494772,0.0,1.0
2010-07-20,5.08,6.79,4.4,6.3,0,1.27,1.6975,1.1,1.575,0,0.0,1.0
2010-07-21,4.93,6.79,4.4,6.3,1884296,1.2325,1.6975,1.1,1.575,7537184,0.0,1.0
2010-07-22,5.02,6.79,4.4,6.3,1887501,1.255,1.6975,1.1,1.575,7550004,0.0,1.0
2010-07-23,5.0,6.79,4.4,6.3,1887764,1.25,1.6975,1.1,1.575,7551056,0.0,1.0
2010-07-26,5.08,6.79,4.4,6.3,1889970,1.27,1.6975,1.1,1.575,7559880,0.0,1.0
2010-07-27,5.07,6.79,4.4,6.3,1891591,1.2675,1.6975,1.1,1.575,7566364,0.0,1.0
2010-07-28,5.07,6.79,4.4,6.3,0,1.2675,1.6975,1.1,1.575,0,0.0,1.0
2010-07-29,5.12,6.79,4.4,6.3,1909591,1.28,1.6975,1.1,1.575,7638364,0.0,1.0
2010-07-30,5.12,6.79,4.4,6.3,0,1.28,1.6975,1.1,1.575,0,0.0,1.0
2010-08-02,5.19,6.79,4.4,6.3,1947261,1.2975,1.6975,1.1,1.575,7789044,0.0,1.0
2010-08-03,5.38,6.79,4.4,6.3,1986516,1.345,1.6975,1.1,1.575,7946064,0.0,1.0
2010-08-04,5.68,6.79,4.4,6.3,1996055,1.42,1.6975,1.1,1.575,7984220,0.0,1.0
2010-08-05,5.65,6.79,4.4,6.3,1996413,1.4125,1.6975,1.1,1.575,7985652,0.0,1.0
2010-08-06,5.8,6.79,4.4,6.3,2002871,1.45,1.6975,1.1,1.575,8011484,0.0,1.0
2010-08-09,5.7,6.79,4.4,6.3,2064776,1.425,1.6975,1.1,1.575,8259104,0.0,1.0
2010-08-10,5.61,6.79,4.4,6.3,2067460,1.4025,1.6975,1.1,1.575,8269840,0.0,1.0
2010-08-11,5.8,6.79,4.4,6.3,2071714,1.45,1.6975,1.1,1.575,8286856,0.0,1.0
2010-08-12,5.8,6.79,4.4,6.3,2073431,1.45,1.6975,1.1,1.575,8293724,0.0,1.0
2010-08-13,5.97,6.79,4.4,6.3,2075696,1.4925,1.6975,1.1,1.575,8302784,0.0,1.0
2010-08-16,5.9,6.79,4.4,6.3,2075959,1.475,1.6975,1.1,1.575,8303836,0.0,1.0
2010-08-17,6.62,6.79,4.4,6.3,2100729,1.655,1.6975,1.1,1.575,8402916,0.0,1.0
2010-08-18,6.4,6.79,4.4,6.3,2101941,1.6,1.6975,1.1,1.575,8407764,0.0,1.0
2010-08-19,6.18,6.79,4.4,6.3,2113620,1.545,1.6975,1.1,1.575,8454480,0.0,1.0
2010-08-20,6.4,6.79,4.4,6.3,2137739,1.6,1.6975,1.1,1.575,8550956,0.0,1.0
2010-08-23,6.23,6.79,4.4,6.3,2145859,1.5575,1.6975,1.1,1.575,8583436,0.0,1.0
2010-08-24,6.22,6.79,4.4,6.3,2149859,1.555,1.6975,1.1,1.575,8599436,0.0,1.0
2010-08-25,6.05,6.79,4.4,6.3,2150543,1.5125,1.6975,1.1,1.575,8602172,0.0,1.0
2010-08-26,6.05,6.79,4.4,6.3,0,1.5125,1.6975,1.1,1.575,0,0.0,1.0
2010-08-27,6.33,6.79,4.4,6.3,2153359,1.5825,1.6975,1.1,1.575,8613436,0.0,1.0
2010-08-30,6.18,6.79,4.4,6.3,2153459,1.545,1.6975,1.1,1.575,8613836,0.0,1.0
2010-08-31,6.254,6.79,4.4,6.3,2158910,1.5635,1.6975,1.1,1.575,8635640,0.0,1.0
2010-09-01,6.254,6.79,4.4,6.3,0,1.5635,1.6975,1.1,1.575,0,0.0,1.0
2010-09-02,6.35,6.79,4.4,6.3,2162491,1.5875,1.6975,1.1,1.575,8649964,0.0,1.0
2010-09-03,6.3,6.79,4.4,6.3,2167859,1.575,1.6975,1.1,1.575,8671436,0.0,1.0
2010-09-07,6.3,6.79,4.4,6.3,0,1.575,1.6975,1.1,1.575,0,0.0,1.0
2010-09-08,5.96,6.79,4.4,6.3,2168386,1.49,1.6975,1.1,1.575,8673544,0.0,1.0
2010-09-09,5.96,6.79,4.4,6.3,0,1.49,1.6975,1.1,1.575,0,0.0,1.0
2010-09-10,6.01,6.79,4.4,6.3,2169230,1.5025,1.6975,1.1,1.575,8676920,0.0,1.0
2010-09-13,6.01,6.79,4.4,6.3,2170747,1.5025,1.6975,1.1,1.575,8682988,0.0,1.0
2010-09-14,6.2,6.79,4.4,6.3,2173701,1.55,1.6975,1.1,1.575,8694804,0.0,1.0
2010-09-15,6.07,6.79,4.4,6.3,2179716,1.5175,1.6975,1.1,1.575,8718864,0.0,1.0
2010-09-16,6.25,6.79,4.4,6.3,2187403,1.5625,1.6975,1.1,1.575,8749612,0.0,1.0
2010-09-17,6.25,6.79,4.4,6.3,0,1.5625,1.6975,1.1,1.575,0,0.0,1.0
2010-09-20,6.12,6.79,4.4,6.3,2190013,1.53,1.6975,1.1,1.575,8760052,0.0,1.0
2010-09-21,6.19,6.79,4.4,6.3,2190513,1.5475,1.6975,1.1,1.575,8762052,0.0,1.0
2010-09-22,6.14,6.79,4.4,6.3,2199713,1.535,1.6975,1.1,1.575,8798852,0.0,1.0
2010-09-23,6.1,6.79,4.4,6.3,2200925,1.525,1.6975,1.1,1.575,8803700,0.0,1.0
2010-09-24,6.23,6.79,4.4,6.3,2209123,1.5575,1.6975,1.1,1.575,8836492,0.0,1.0
2010-09-27,6.22,6.79,4.4,6.3,2213539,1.555,1.6975,1.1,1.575,8854156,0.0,1.0
2010-09-28,6.32,6.79,4.4,6.3,2213656,1.58,1.6975,1.1,1.575,8854624,0.0,1.0
2010-09-29,6.41,6.79,4.4,6.3,2224806,1.6025,1.6975,1.1,1.575,8899224,0.0,1.0
2010-09-30,6.21,6.79,4.4,6.3,2254754,1.5525,1.6975,1.1,1.575,9019016,0.0,1.0
2010-10-01,6.16,6.79,4.4,6.3,2255186,1.54,1.6975,1.1,1.575,9020744,0.0,1.0
2010-10-04,6.16,6.79,4.4,6.3,0,1.54,1.6975,1.1,1.575,0,0.0,1.0
2010-10-05,5.85,6.79,4.4,6.3,2256371,1.4625,1.6975,1.1,1.575,9025484,0.0,1.0
2010-10-06,6.06,6.79,4.4,6.3,2258889,1.515,1.6975,1.1,1.575,9035556,0.0,1.0
2010-10-07,6.07,6.79,4.4,6.3,2259389,1.5175,1.6975,1.1,1.575,9037556,0.0,1.0
2010-10-08,6.2,6.79,4.4,6.3,2261262,1.55,1.6975,1.1,1.575,9045048,0.0,1.0
2010-10-11,6.3,6.79,4.4,6.3,2264920,1.575,1.6975,1.1,1.575,9059680,0.0,1.0
2010-10-12,6.12,6.79,4.4,6.3,2265420,1.53,1.6975,1.1,1.575,9061680,0.0,1.0
2010-10-13,6.15,6.79,4.4,6.3,2266412,1.5375,1.6975,1.1,1.575,9065648,0.0,1.0
2010-10-14,6.21,6.79,4.4,6.3,2266722,1.5525,1.6975,1.1,1.575,9066888,0.0,1.0
2010-10-15,6.21,6.79,4.4,6.3,0,1.5525,1.6975,1.1,1.575,0,0.0,1.0
2010-10-18,6.32,6.79,4.4,6.3,2288576,1.58,1.6975,1.1,1.575,9154304,0.0,1.0
2010-10-19,6.23,6.79,4.4,6.3,2349449,1.5575,1.6975,1.1,1.575,9397796,0.0,1.0
2010-10-20,6.24,6.79,4.4,6.3,2355154,1.56,1.6975,1.1,1.575,9420616,0.0,1.0
2010-10-21,6.32,6.79,4.4,6.3,2355768,1.58,1.6975,1.1,1.575,9423072,0.0,1.0
2010-10-22,6.39,6.79,4.4,6.3,2361522,1.5975,1.6975,1.1,1.575,9446088,0.0,1.0
2010-10-25,6.37,6.79,4.4,6.3,2362814,1.5925,1.6975,1.1,1.575,9451256,0.0,1.0
2010-10-26,6.21,6.79,4.4,6.3,2365767,1.5525,1.6975,1.1,1.575,9463068,0.0,1.0
2010-10-27,6.15,6.79,4.4,6.3,2366267,1.5375,1.6975,1.1,1.575,9465068,0.0,1.0
2010-10-28,6.53,6.79,4.4,6.3,2370743,1.6325,1.6975,1.1,1.575,9482972,0.0,1.0
2010-10-29,6.53,6.79,4.4,6.3,0,1.6325,1.6975,1.1,1.575,0,0.0,1.0
2010-11-01,6.465,6.79,4.4,6.3,2375200,1.61625,1.6975,1.1,1.575,9500800,0.0,1.0
2010-11-02,6.72,6.79,4.4,6.3,2391186,1.68,1.6975,1.1,1.575,9564744,0.0,1.0
2010-11-03,6.69,6.79,4.4,6.3,2391686,1.6725,1.6975,1.1,1.575,9566744,0.0,1.0
2010-11-04,6.69,6.79,4.4,6.3,0,1.6725,1.6975,1.1,1.575,0,0.0,1.0
2010-11-05,6.61,6.79,4.4,6.3,2398302,1.6525,1.6975,1.1,1.575,9593208,0.0,1.0
2010-11-08,6.73,6.79,4.4,6.3,2429365,1.6825,1.6975,1.1,1.575,9717460,0.0,1.0
2010-11-09,6.68,6.84,4.4,6.3,2434340,1.67,1.71,1.1,1.575,9737360,0.0,1.0
2010-11-10,6.7,6.84,4.4,6.3,2438029,1.675,1.71,1.1,1.575,9752116,0.0,1.0
2010-11-11,6.47,6.84,4.4,6.3,2438239,1.6175,1.71,1.1,1.575,9752956,0.0,1.0
2010-11-12,6.65,6.84,4.4,6.3,2441293,1.6625,1.71,1.1,1.575,9765172,0.0,1.0
2010-11-15,6.6,6.84,4.4,6.3,2444227,1.65,1.71,1.1,1.575,9776908,0.0,1.0
2010-11-16,6.4,6.84,4.4,6.3,2447166,1.6,1.71,1.1,1.575,9788664,0.0,1.0
2010-11-17,6.35,6.84,4.4,6.3,2448291,1.5875,1.71,1.1,1.575,9793164,0.0,1.0
2010-11-18,6.61,6.84,4.4,6.3,2448880,1.6525,1.71,1.1,1.575,9795520,0.0,1.0
2010-11-19,6.61,6.84,4.4,6.3,0,1.6525,1.71,1.1,1.575,0,0.0,1.0
2010-11-22,6.65,6.84,4.4,6.3,2452850,1.6625,1.71,1.1,1.575,9811400,0.0,1.0
2010-11-23,6.7,6.84,4.4,6.3,2456302,1.675,1.71,1.1,1.575,9825208,0.0,1.0
2010-11-24,7.0,7.0,4.4,6.3,2458486,1.75,1.75,1.1,1.575,9833944,0.0,1.0
2010-11-26,7.03,7.03,4.4,6.3,2464706,1.7575,1.7575,1.1,1.575,9858824,0.0,1.0
2010-11-29,6.9,7.03,4.4,6.3,2465106,1.725,1.7575,1.1,1.575,9860424,0.0,1.0
2010-11-30,6.95,7.03,4.4,6.3,2465211,1.7375,1.7575,1.1,1.575,9860844,0.0,1.0
2010-12-01,7.02,7.095,4.4,6.3,2470795,1.755,1.77375,1.1,1.575,9883180,0.0,1.0
2010-12-02,7.13,7.13,4.4,6.3,2471795,1.7825,1.7825,1.1,1.575,9887180,0.0,1.0
2010-12-03,7.22,7.22,4.4,6.3,2484258,1.805,1.805,1.1,1.575,9937032,0.0,1.0
2010-12-06,7.09,7.22,4.4,6.3,2484785,1.7725,1.805,1.1,1.575,9939140,0.0,1.0
2010-12-07,7.16,7.25,4.4,6.3,2486185,1.79,1.8125,1.1,1.575,9944740,0.0,1.0
2010-12-08,7.51,7.55,4.4,6.3,2492177,1.8775,1.8875,1.1,1.575,9968708,0.0,1.0
2010-12-09,7.5,7.55,4.4,6.3,2503440,1.875,1.8875,1.1,1.575,10013760,0.0,1.0
2010-12-10,7.5,7.55,4.4,6.3,2527793,1.875,1.8875,1.1,1.575,10111172,0.0,1.0
2010-12-13,7.5,7.55,4.4,6.3,2531005,1.875,1.8875,1.1,1.575,10124020,0.0,1.0
2010-12-14,7.5,7.55,4.4,6.3,0,1.875,1.8875,1.1,1.575,0,0.0,1.0
2010-12-15,7.45,7.69,4.4,6.3,2533512,1.8625,1.9225,1.1,1.575,10134048,0.0,1.0
2010-12-16,7.51,7.69,4.4,6.3,2535644,1.8775,1.9225,1.1,1.575,10142576,0.0,1.0
2010-12-17,7.72,7.72,4.4,6.3,2535744,1.93,1.93,1.1,1.575,10142976,0.0,1.0
2010-12-20,7.51,7.72,4.4,6.3,2535849,1.8775,1.93,1.1,1.575,10143396,0.0,1.0
2010-12-21,7.555,7.72,4.4,6.3,2537535,1.88875,1.93,1.1,1.575,10150140,0.0,1.0
2010-12-22,7.48,7.72,4.4,6.3,2541750,1.87,1.93,1.1,1.575,10167000,0.0,1.0
2010-12-23,7.48,7.72,4.4,6.3,2543303,1.87,1.93,1.1,1.575,10173212,0.0,1.0
2010-12-27,7.36,7.72,4.4,6.3,2544330,1.84,1.93,1.1,1.575,10177320,0.0,1.0
2010-12-28,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2010-12-29,7.47,7.72,4.4,6.3,2553015,1.8675,1.93,1.1,1.575,10212060,0.0,1.0
2010-12-30,7.55,7.72,4.4,6.3,2557885,1.8875,1.93,1.1,1.575,10231540,0.0,1.0
2010-12-31,7.36,7.72,4.4,6.3,2559159,1.84,1.93,1.1,1.575,10236636,0.0,1.0
2011-01-03,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-01-04,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-01-05,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-01-06,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-01-07,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-01-10,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-01-11,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-01-12,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-01-13,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-01-14,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-01-18,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-01-19,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-01-20,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-01-21,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-01-24,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-01-25,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-01-26,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-01-27,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-01-28,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-01-31,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-02-01,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-02-02,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-02-03,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-02-04,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-02-07,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-02-08,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-02-09,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-02-10,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-02-11,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-02-14,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-02-15,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-02-16,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-02-17,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-02-18,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-02-22,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-02-23,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-02-24,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-02-25,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-02-28,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-03-01,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-03-02,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-03-03,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-03-04,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-03-07,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-03-08,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-03-09,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-03-10,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-03-11,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-03-14,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-03-15,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-03-16,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-03-17,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-03-18,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-03-21,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-03-22,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-03-23,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-03-24,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-03-25,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-03-28,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-03-29,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-03-30,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-03-31,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-04-01,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-04-04,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-04-05,7.36,7.72,4.4,6.3,0,1.84,1.93,1.1,1.575,0,0.0,1.0
2011-04-06,8.85,8.9,8.85,8.85,1808,2.2125,2.225,2.2125,2.2125,7232,0.0,1.0
2011-04-07,8.89,8.89,8.89,8.89,156,2.2225,2.2225,2.2225,2.2225,624,0.0,1.0
2011-04-08,8.85,8.85,8.85,8.85,420,2.2125,2.2125,2.2125,2.2125,1680,0.0,1.0
2011-04-11,8.85,8.85,8.85,8.85,0,2.2125,2.2125,2.2125,2.2125,0,0.0,1.0
2011-04-12,8.6,8.77,8.6,8.77,1526,2.15,2.1925,2.15,2.1925,6104,0.0,1.0
2011-04-13,8.93,9.0,8.9,8.92,8999,2.2325,2.25,2.225,2.23,35996,0.0,1.0
2011-04-14,9.17,9.17,9.12,9.12,4201,2.2925,2.2925,2.28,2.28,16804,0.0,1.0
2011-04-15,8.89,9.1,8.89,9.1,1342,2.2225,2.275,2.2225,2.275,5368,0.0,1.0
2011-04-18,8.89,9.1,8.89,9.1,0,2.2225,2.275,2.2225,2.275,0,0.0,1.0
2011-04-19,8.89,9.1,8.89,9.1,0,2.2225,2.275,2.2225,2.275,0,0.0,1.0
2011-04-20,8.89,8.91,8.87,8.91,1432,2.2225,2.2275,2.2175,2.2275,5728,0.0,1.0
2011-04-21,8.94,8.96,8.94,8.96,1655,2.235,2.24,2.235,2.24,6620,0.0,1.0
2011-04-25,8.93,8.93,8.9,8.9,3244,2.2325,2.2325,2.225,2.225,12976,0.0,1.0
2011-04-26,8.9,8.93,8.9,8.93,4808,2.225,2.2325,2.225,2.2325,19232,0.0,1.0
2011-04-27,8.97,8.97,8.91,8.91,710,2.2425,2.2425,2.2275,2.2275,2840,0.0,1.0
2011-04-28,8.97,8.97,8.91,8.91,0,2.2425,2.2425,2.2275,2.2275,0,0.0,1.0
2011-04-29,9.0,9.0,8.99,8.99,3338,2.25,2.25,2.2475,2.2475,13352,0.0,1.0
2011-05-02,8.95,9.02,8.95,9.02,1861,2.2375,2.255,2.2375,2.255,7444,0.0,1.0
2011-05-03,8.95,9.02,8.95,9.02,0,2.2375,2.255,2.2375,2.255,0,0.0,1.0
2011-05-04,8.75,8.75,8.75,8.75,119,2.1875,2.1875,2.1875,2.1875,476,0.0,1.0
2011-05-05,8.64,8.76,8.64,8.67,1679,2.16,2.19,2.16,2.1675,6716,0.0,1.0
2011-05-06,8.58,8.71,8.58,8.71,1677,2.145,2.1775,2.145,2.1775,6708,0.0,1.0
2011-05-09,8.7,8.71,8.7,8.71,2047,2.175,2.1775,2.175,2.1775,8188,0.0,1.0
2011-05-10,8.84,8.84,8.84,8.84,1427,2.21,2.21,2.21,2.21,5708,0.0,1.0
2011-05-11,8.85,8.85,8.85,8.85,500,2.2125,2.2125,2.2125,2.2125,2000,0.0,1.0
2011-05-12,8.35,8.45,8.35,8.45,2427,2.0875,2.1125,2.0875,2.1125,9708,0.0,1.0
2011-05-13,8.55,8.55,8.55,8.55,370,2.1375,2.1375,2.1375,2.1375,1480,0.0,1.0
2011-05-16,8.55,8.55,8.55,8.55,0,2.1375,2.1375,2.1375,2.1375,0,0.0,1.0
2011-05-17,8.35,8.35,8.35,8.35,1291,2.0875,2.0875,2.0875,2.0875,5164,0.0,1.0
2011-05-18,7.46,7.71,7.46,7.71,1294,1.865,1.9275,1.865,1.9275,5176,0.0,1.0
2011-05-19,7.69,7.69,7.69,7.69,500,1.9225,1.9225,1.9225,1.9225,2000,0.0,1.0
2011-05-20,7.485,7.485,7.485,7.485,101,1.87125,1.87125,1.87125,1.87125,404,0.0,1.0
2011-05-23,7.0,7.09,7.0,7.08,3098,1.75,1.7725,1.75,1.77,12392,0.0,1.0
2011-05-24,7.05,7.05,7.05,7.05,105,1.7625,1.7625,1.7625,1.7625,420,0.0,1.0
2011-05-25,7.05,7.05,7.05,7.05,0,1.7625,1.7625,1.7625,1.7625,0,0.0,1.0
2011-05-26,7.05,7.05,7.05,7.05,0,1.7625,1.7625,1.7625,1.7625,0,0.0,1.0
2011-05-27,7.05,7.05,7.05,7.05,0,1.7625,1.7625,1.7625,1.7625,0,0.0,1.0
2011-05-31,7.43,7.46,7.42,7.42,4305,1.8575,1.865,1.855,1.855,17220,0.0,1.0
2011-06-01,7.43,7.46,7.42,7.42,0,1.8575,1.865,1.855,1.855,0,0.0,1.0
2011-06-02,7.85,7.85,7.85,7.85,100,1.9625,1.9625,1.9625,1.9625,400,0.0,1.0
2011-06-03,7.94,7.94,7.84,7.84,2200,1.985,1.985,1.96,1.96,8800,0.0,1.0
2011-06-06,7.94,7.94,7.84,7.84,0,1.985,1.985,1.96,1.96,0,0.0,1.0
2011-06-07,8.01,8.1,8.01,8.1,1878,2.0025,2.025,2.0025,2.025,7512,0.0,1.0
2011-06-08,7.95,7.95,7.95,7.95,211,1.9875,1.9875,1.9875,1.9875,844,0.0,1.0
2011-06-09,7.94,7.94,7.94,7.94,263,1.985,1.985,1.985,1.985,1052,0.0,1.0
2011-06-10,7.85,7.85,7.85,7.85,238,1.9625,1.9625,1.9625,1.9625,952,0.0,1.0
2011-06-13,7.73,7.73,7.73,7.73,140,1.9325,1.9325,1.9325,1.9325,560,0.0,1.0
2011-06-14,7.75,7.77,7.75,7.77,628,1.9375,1.9425,1.9375,1.9425,2512,0.0,1.0
2011-06-15,7.6,7.6,7.6,7.6,120,1.9,1.9,1.9,1.9,480,0.0,1.0
2011-06-16,7.6,7.6,7.6,7.6,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2011-06-17,7.39,7.39,7.39,7.39,220,1.8475,1.8475,1.8475,1.8475,880,0.0,1.0
2011-06-20,7.24,7.24,7.16,7.16,383,1.81,1.81,1.79,1.79,1532,0.0,1.0
2011-06-21,7.24,7.24,7.18,7.18,1661,1.81,1.81,1.795,1.795,6644,0.0,1.0
2011-06-22,7.24,7.24,7.18,7.18,0,1.81,1.81,1.795,1.795,0,0.0,1.0
2011-06-23,7.24,7.24,7.18,7.18,0,1.81,1.81,1.795,1.795,0,0.0,1.0
2011-06-24,7.13,7.14,7.13,7.14,1361,1.7825,1.785,1.7825,1.785,5444,0.0,1.0
2011-06-27,7.21,7.21,7.21,7.21,158,1.8025,1.8025,1.8025,1.8025,632,0.0,1.0
2011-06-28,7.22,7.22,7.22,7.22,527,1.805,1.805,1.805,1.805,2108,0.0,1.0
2011-06-29,7.27,7.27,7.12,7.12,900,1.8175,1.8175,1.78,1.78,3600,0.0,1.0
2011-06-30,7.33,7.33,7.26,7.27,9684,1.8325,1.8325,1.815,1.8175,38736,0.0,1.0
2011-07-01,7.3,7.3,7.3,7.3,500,1.825,1.825,1.825,1.825,2000,0.0,1.0
2011-07-05,7.4,7.51,7.4,7.51,605,1.85,1.8775,1.85,1.8775,2420,0.0,1.0
2011-07-06,7.38,7.38,7.38,7.38,697,1.845,1.845,1.845,1.845,2788,0.0,1.0
2011-07-07,7.74,7.8,7.7,7.7,4054,1.935,1.95,1.925,1.925,16216,0.0,1.0
2011-07-08,7.74,7.8,7.7,7.7,0,1.935,1.95,1.925,1.925,0,0.0,1.0
2011-07-11,7.74,7.8,7.7,7.7,0,1.935,1.95,1.925,1.925,0,0.0,1.0
2011-07-12,7.74,7.8,7.7,7.7,0,1.935,1.95,1.925,1.925,0,0.0,1.0
2011-07-13,7.74,7.8,7.7,7.7,0,1.935,1.95,1.925,1.925,0,0.0,1.0
2011-07-14,7.74,7.8,7.7,7.7,0,1.935,1.95,1.925,1.925,0,0.0,1.0
2011-07-15,7.74,7.8,7.7,7.7,0,1.935,1.95,1.925,1.925,0,0.0,1.0
2011-07-18,7.74,7.8,7.7,7.7,0,1.935,1.95,1.925,1.925,0,0.0,1.0
2011-07-19,7.74,7.8,7.7,7.7,0,1.935,1.95,1.925,1.925,0,0.0,1.0
2011-07-20,7.74,7.8,7.7,7.7,0,1.935,1.95,1.925,1.925,0,0.0,1.0
2011-07-21,7.74,7.8,7.7,7.7,0,1.935,1.95,1.925,1.925,0,0.0,1.0
2011-07-22,7.74,7.8,7.7,7.7,0,1.935,1.95,1.925,1.925,0,0.0,1.0
2011-07-25,7.74,7.8,7.7,7.7,0,1.935,1.95,1.925,1.925,0,0.0,1.0
2011-07-26,7.74,7.8,7.7,7.7,0,1.935,1.95,1.925,1.925,0,0.0,1.0
2011-07-27,7.74,7.8,7.7,7.7,0,1.935,1.95,1.925,1.925,0,0.0,1.0
2011-07-28,6.29,6.29,6.29,6.29,500,1.5725,1.5725,1.5725,1.5725,2000,0.0,1.0
2011-07-29,6.05,6.05,6.05,6.05,184,1.5125,1.5125,1.5125,1.5125,736,0.0,1.0
2011-08-01,6.3,6.3,6.17,6.17,1332,1.575,1.575,1.5425,1.5425,5328,0.0,1.0
2011-08-02,5.57,5.63,5.57,5.63,1314,1.3925,1.4075,1.3925,1.4075,5256,0.0,1.0
2011-08-03,5.19,5.42,5.15,5.42,2566,1.2975,1.355,1.2875,1.355,10264,0.0,1.0
2011-08-04,5.32,5.42,5.32,5.42,6081,1.33,1.355,1.33,1.355,24324,0.0,1.0
2011-08-05,5.05,5.46,5.05,5.46,3880,1.2625,1.365,1.2625,1.365,15520,0.0,1.0
2011-08-08,4.7,4.85,4.7,4.84,6416,1.175,1.2125,1.175,1.21,25664,0.0,1.0
2011-08-09,5.03,5.03,5.03,5.03,500,1.2575,1.2575,1.2575,1.2575,2000,0.0,1.0
2011-08-10,4.8,4.8,4.8,4.8,110,1.2,1.2,1.2,1.2,440,0.0,1.0
2011-08-11,5.51,5.51,5.51,5.51,1054,1.3775,1.3775,1.3775,1.3775,4216,0.0,1.0
2011-08-12,5.62,5.7,5.62,5.7,2202,1.405,1.425,1.405,1.425,8808,0.0,1.0
2011-08-15,6.11,6.11,6.11,6.11,748,1.5275,1.5275,1.5275,1.5275,2992,0.0,1.0
2011-08-16,5.9,5.9,5.9,5.9,184,1.475,1.475,1.475,1.475,736,0.0,1.0
2011-08-17,5.9,5.9,5.9,5.9,0,1.475,1.475,1.475,1.475,0,0.0,1.0
2011-08-18,5.9,5.9,5.9,5.9,0,1.475,1.475,1.475,1.475,0,0.0,1.0
2011-08-19,5.51,5.51,5.48,5.48,368,1.3775,1.3775,1.37,1.37,1472,0.0,1.0
2011-08-22,5.34,5.67,5.34,5.67,142558,1.335,1.4175,1.335,1.4175,570232,0.0,1.0
2011-08-23,5.34,5.67,5.34,5.67,0,1.335,1.4175,1.335,1.4175,0,0.0,1.0
2011-08-24,5.83,5.83,5.83,5.83,500,1.4575,1.4575,1.4575,1.4575,2000,0.0,1.0
2011-08-25,5.71,5.71,5.71,5.71,116,1.4275,1.4275,1.4275,1.4275,464,0.0,1.0
2011-08-26,5.71,5.71,5.71,5.71,0,1.4275,1.4275,1.4275,1.4275,0,0.0,1.0
2011-08-29,5.8,5.85,5.79,5.84,1263,1.45,1.4625,1.4475,1.46,5052,0.0,1.0
2011-08-30,5.78,5.78,5.68,5.68,552,1.445,1.445,1.42,1.42,2208,0.0,1.0
2011-08-31,5.75,5.79,5.75,5.79,2308,1.4375,1.4475,1.4375,1.4475,9232,0.0,1.0
2011-09-01,5.75,5.79,5.75,5.79,0,1.4375,1.4475,1.4375,1.4475,0,0.0,1.0
2011-09-02,5.75,5.79,5.75,5.79,0,1.4375,1.4475,1.4375,1.4475,0,0.0,1.0
2011-09-06,6.0,6.0,6.0,6.0,250,1.5,1.5,1.5,1.5,1000,0.0,1.0
2011-09-07,6.37,6.37,6.36,6.36,600,1.5925,1.5925,1.59,1.59,2400,0.0,1.0
2011-09-08,6.37,6.37,6.36,6.36,0,1.5925,1.5925,1.59,1.59,0,0.0,1.0
2011-09-09,6.09,6.13,6.09,6.09,2777,1.5225,1.5325,1.5225,1.5225,11108,0.0,1.0
2011-09-12,5.95,5.95,5.95,5.95,280,1.4875,1.4875,1.4875,1.4875,1120,0.0,1.0
2011-09-13,5.95,5.95,5.95,5.95,0,1.4875,1.4875,1.4875,1.4875,0,0.0,1.0
2011-09-14,5.95,5.95,5.95,5.95,0,1.4875,1.4875,1.4875,1.4875,0,0.0,1.0
2011-09-15,6.48,6.48,6.48,6.48,600,1.62,1.62,1.62,1.62,2400,0.0,1.0
2011-09-16,6.47,6.51,6.47,6.51,1598,1.6175,1.6275,1.6175,1.6275,6392,0.0,1.0
2011-09-19,6.47,6.51,6.47,6.51,0,1.6175,1.6275,1.6175,1.6275,0,0.0,1.0
2011-09-20,6.35,6.4,6.35,6.4,310,1.5875,1.6,1.5875,1.6,1240,0.0,1.0
2011-09-21,6.35,6.4,6.35,6.4,0,1.5875,1.6,1.5875,1.6,0,0.0,1.0
2011-09-22,5.85,5.85,5.85,5.85,508,1.4625,1.4625,1.4625,1.4625,2032,0.0,1.0
2011-09-23,5.86,5.86,5.77,5.77,1100,1.465,1.465,1.4425,1.4425,4400,0.0,1.0
2011-09-26,5.87,5.87,5.87,5.87,300,1.4675,1.4675,1.4675,1.4675,1200,0.0,1.0
2011-09-27,6.26,6.26,6.24,6.24,1290,1.565,1.565,1.56,1.56,5160,0.0,1.0
2011-09-28,5.93,5.95,5.93,5.95,14280,1.4825,1.4875,1.4825,1.4875,57120,0.0,1.0
2011-09-29,6.13,6.27,6.13,6.27,2836,1.5325,1.5675,1.5325,1.5675,11344,0.0,1.0
2011-09-30,5.9,6.0,5.9,6.0,1200,1.475,1.5,1.475,1.5,4800,0.0,1.0
2011-10-03,5.88,5.88,5.88,5.88,412,1.47,1.47,1.47,1.47,1648,0.0,1.0
2011-10-04,5.53,5.53,5.53,5.53,368,1.3825,1.3825,1.3825,1.3825,1472,0.0,1.0
2011-10-05,5.85,5.86,5.85,5.86,3293,1.4625,1.465,1.4625,1.465,13172,0.0,1.0
2011-10-06,5.94,5.95,5.83,5.83,5693,1.485,1.4875,1.4575,1.4575,22772,0.0,1.0
2011-10-07,5.95,5.95,5.95,5.95,2400,1.4875,1.4875,1.4875,1.4875,9600,0.0,1.0
2011-10-10,5.95,5.95,5.95,5.95,0,1.4875,1.4875,1.4875,1.4875,0,0.0,1.0
2011-10-11,5.95,5.95,5.95,5.95,0,1.4875,1.4875,1.4875,1.4875,0,0.0,1.0
2011-10-12,6.4,6.4,6.4,6.4,600,1.6,1.6,1.6,1.6,2400,0.0,1.0
2011-10-13,6.3,6.3,6.25,6.25,775,1.575,1.575,1.5625,1.5625,3100,0.0,1.0
2011-10-14,6.3,6.3,6.25,6.25,0,1.575,1.575,1.5625,1.5625,0,0.0,1.0
2011-10-17,6.3,6.3,6.25,6.25,0,1.575,1.575,1.5625,1.5625,0,0.0,1.0
2011-10-18,6.3,6.3,6.25,6.25,0,1.575,1.575,1.5625,1.5625,0,0.0,1.0
2011-10-19,6.17,6.21,6.17,6.21,11625,1.5425,1.5525,1.5425,1.5525,46500,0.0,1.0
2011-10-20,6.23,6.23,6.23,6.23,379,1.5575,1.5575,1.5575,1.5575,1516,0.0,1.0
2011-10-21,6.39,6.4,6.39,6.4,210,1.5975,1.6,1.5975,1.6,840,0.0,1.0
2011-10-24,6.73,6.73,6.6,6.6,600,1.6825,1.6825,1.65,1.65,2400,0.0,1.0
2011-10-25,6.695,6.695,6.695,6.695,168,1.67375,1.67375,1.67375,1.67375,672,0.0,1.0
2011-10-26,6.68,6.68,6.6,6.6,2928,1.67,1.67,1.65,1.65,11712,0.0,1.0
2011-10-27,6.85,6.85,6.85,6.85,263,1.7125,1.7125,1.7125,1.7125,1052,0.0,1.0
2011-10-28,6.72,6.72,6.72,6.72,801,1.68,1.68,1.68,1.68,3204,0.0,1.0
2011-10-31,6.78,6.85,6.78,6.85,4920,1.695,1.7125,1.695,1.7125,19680,0.0,1.0
2011-11-01,6.78,6.85,6.78,6.85,0,1.695,1.7125,1.695,1.7125,0,0.0,1.0
2011-11-02,6.31,6.31,6.27,6.27,447,1.5775,1.5775,1.5675,1.5675,1788,0.0,1.0
2011-11-03,6.5,6.5,6.5,6.5,575,1.625,1.625,1.625,1.625,2300,0.0,1.0
2011-11-04,6.52,6.52,6.47,6.47,1000,1.63,1.63,1.6175,1.6175,4000,0.0,1.0
2011-11-07,6.52,6.52,6.47,6.47,0,1.63,1.63,1.6175,1.6175,0,0.0,1.0
2011-11-08,7.05,7.05,6.73,6.73,2045,1.7625,1.7625,1.6825,1.6825,8180,0.0,1.0
2011-11-09,7.05,7.05,6.73,6.73,0,1.7625,1.7625,1.6825,1.6825,0,0.0,1.0
2011-11-10,6.64,6.64,6.64,6.64,250,1.66,1.66,1.66,1.66,1000,0.0,1.0
2011-11-11,6.97,6.97,6.97,6.97,316,1.7425,1.7425,1.7425,1.7425,1264,0.0,1.0
2011-11-14,6.81,6.81,6.78,6.78,2427,1.7025,1.7025,1.695,1.695,9708,0.0,1.0
2011-11-15,6.83,6.83,6.83,6.83,500,1.7075,1.7075,1.7075,1.7075,2000,0.0,1.0
2011-11-16,6.7,6.725,6.7,6.725,2457,1.675,1.68125,1.675,1.68125,9828,0.0,1.0
2011-11-17,6.56,6.56,6.56,6.56,101,1.64,1.64,1.64,1.64,404,0.0,1.0
2011-11-18,6.43,6.43,6.43,6.43,210,1.6075,1.6075,1.6075,1.6075,840,0.0,1.0
2011-11-21,6.02,6.02,6.02,6.02,1356,1.505,1.505,1.505,1.505,5424,0.0,1.0
2011-11-22,6.02,6.02,6.02,6.02,0,1.505,1.505,1.505,1.505,0,0.0,1.0
2011-11-23,5.82,5.82,5.82,5.82,105,1.455,1.455,1.455,1.455,420,0.0,1.0
2011-11-25,5.82,5.82,5.82,5.82,0,1.455,1.455,1.455,1.455,0,0.0,1.0
2011-11-28,6.31,6.31,6.31,6.31,2900,1.5775,1.5775,1.5775,1.5775,11600,0.0,1.0
2011-11-29,6.38,6.38,6.38,6.38,200,1.595,1.595,1.595,1.595,800,0.0,1.0
2011-11-30,6.38,6.38,6.38,6.38,0,1.595,1.595,1.595,1.595,0,0.0,1.0
2011-12-01,6.47,6.47,6.47,6.47,13643,1.6175,1.6175,1.6175,1.6175,54572,0.0,1.0
2011-12-02,6.47,6.47,6.47,6.47,0,1.6175,1.6175,1.6175,1.6175,0,0.0,1.0
2011-12-05,6.45,6.55,6.45,6.55,4608,1.6125,1.6375,1.6125,1.6375,18432,0.0,1.0
2011-12-06,6.3,6.3,6.3,6.3,1054,1.575,1.575,1.575,1.575,4216,0.0,1.0
2011-12-07,6.38,6.38,6.35,6.35,491,1.595,1.595,1.5875,1.5875,1964,0.0,1.0
2011-12-08,6.38,6.38,6.35,6.35,0,1.595,1.595,1.5875,1.5875,0,0.0,1.0
2011-12-09,6.34,6.34,6.34,6.34,123,1.585,1.585,1.585,1.585,492,0.0,1.0
2011-12-12,6.34,6.34,6.34,6.34,0,1.585,1.585,1.585,1.585,0,0.0,1.0
2011-12-13,6.34,6.34,6.34,6.34,0,1.585,1.585,1.585,1.585,0,0.0,1.0
2011-12-14,6.05,6.05,6.05,6.05,263,1.5125,1.5125,1.5125,1.5125,1052,0.0,1.0
2011-12-15,6.06,6.06,6.06,6.06,105,1.515,1.515,1.515,1.515,420,0.0,1.0
2011-12-16,6.06,6.06,6.06,6.06,0,1.515,1.515,1.515,1.515,0,0.0,1.0
2011-12-19,6.12,6.12,6.12,6.12,105,1.53,1.53,1.53,1.53,420,0.0,1.0
2011-12-20,6.12,6.12,6.12,6.12,0,1.53,1.53,1.53,1.53,0,0.0,1.0
2011-12-21,6.19,6.19,6.19,6.19,527,1.5475,1.5475,1.5475,1.5475,2108,0.0,1.0
2011-12-22,6.26,6.26,6.23,6.23,842,1.565,1.565,1.5575,1.5575,3368,0.0,1.0
2011-12-23,6.19,6.19,6.18,6.18,803,1.5475,1.5475,1.545,1.545,3212,0.0,1.0
2011-12-27,6.17,6.17,6.17,6.17,263,1.5425,1.5425,1.5425,1.5425,1052,0.0,1.0
2011-12-28,6.0,6.08,6.0,6.08,1463,1.5,1.52,1.5,1.52,5852,0.0,1.0
2011-12-29,6.04,6.04,6.04,6.04,171,1.51,1.51,1.51,1.51,684,0.0,1.0
2011-12-30,5.98,6.0,5.98,6.0,800,1.495,1.5,1.495,1.5,3200,0.0,1.0
2012-01-03,6.12,6.12,6.12,6.12,2448,1.53,1.53,1.53,1.53,9792,0.0,1.0
2012-01-04,6.12,6.12,6.12,6.12,0,1.53,1.53,1.53,1.53,0,0.0,1.0
2012-01-05,5.96,5.97,5.96,5.97,685,1.49,1.4925,1.49,1.4925,2740,0.0,1.0
2012-01-06,5.96,5.97,5.96,5.97,0,1.49,1.4925,1.49,1.4925,0,0.0,1.0
2012-01-09,5.96,5.97,5.96,5.97,0,1.49,1.4925,1.49,1.4925,0,0.0,1.0
2012-01-10,5.96,5.97,5.96,5.97,0,1.49,1.4925,1.49,1.4925,0,0.0,1.0
2012-01-11,5.9,5.9,5.9,5.9,3721,1.475,1.475,1.475,1.475,14884,0.0,1.0
2012-01-12,5.9,5.9,5.9,5.9,0,1.475,1.475,1.475,1.475,0,0.0,1.0
2012-01-13,5.9,5.92,5.86,5.86,1726,1.475,1.48,1.465,1.465,6904,0.0,1.0
2012-01-17,5.95,5.95,5.91,5.91,868,1.4875,1.4875,1.4775,1.4775,3472,0.0,1.0
2012-01-18,6.05,6.05,6.05,6.05,400,1.5125,1.5125,1.5125,1.5125,1600,0.0,1.0
2012-01-19,6.31,6.31,6.25,6.25,2622,1.5775,1.5775,1.5625,1.5625,10488,0.0,1.0
2012-01-20,6.78,6.78,6.67,6.67,1731,1.695,1.695,1.6675,1.6675,6924,0.0,1.0
2012-01-23,6.73,6.73,6.73,6.73,886,1.6825,1.6825,1.6825,1.6825,3544,0.0,1.0
2012-01-24,6.73,6.73,6.73,6.73,0,1.6825,1.6825,1.6825,1.6825,0,0.0,1.0
2012-01-25,6.8,6.8,6.7,6.7,1000,1.7,1.7,1.675,1.675,4000,0.0,1.0
2012-01-26,6.93,6.93,6.93,6.93,2717,1.7325,1.7325,1.7325,1.7325,10868,0.0,1.0
2012-01-27,6.85,6.91,6.85,6.85,690,1.7125,1.7275,1.7125,1.7125,2760,0.0,1.0
2012-01-30,6.71,6.71,6.71,6.71,527,1.6775,1.6775,1.6775,1.6775,2108,0.0,1.0
2012-01-31,6.808,6.808,6.808,6.808,205,1.702,1.702,1.702,1.702,820,0.0,1.0
2012-02-01,6.9,6.9,6.85,6.85,2889,1.725,1.725,1.7125,1.7125,11556,0.0,1.0
2012-02-02,6.65,6.65,6.59,6.59,7756,1.6625,1.6625,1.6475,1.6475,31024,0.0,1.0
2012-02-03,6.7,6.7,6.7,6.7,158,1.675,1.675,1.675,1.675,632,0.0,1.0
2012-02-06,6.68,6.68,6.68,6.68,421,1.67,1.67,1.67,1.67,1684,0.0,1.0
2012-02-07,6.68,6.68,6.68,6.68,0,1.67,1.67,1.67,1.67,0,0.0,1.0
2012-02-08,7.13,7.13,7.13,7.13,6635,1.7825,1.7825,1.7825,1.7825,26540,0.0,1.0
2012-02-09,7.28,7.28,7.061,7.061,526,1.82,1.82,1.76525,1.76525,2104,0.0,1.0
2012-02-10,6.92,6.92,6.9,6.9,1600,1.73,1.73,1.725,1.725,6400,0.0,1.0
2012-02-13,7.05,7.05,7.05,7.05,1768,1.7625,1.7625,1.7625,1.7625,7072,0.0,1.0
2012-02-14,6.97,7.97,6.97,7.97,1500,1.7425,1.9925,1.7425,1.9925,6000,0.0,1.0
2012-02-15,6.96,6.96,6.96,6.96,1500,1.74,1.74,1.74,1.74,6000,0.0,1.0
2012-02-16,7.05,7.05,7.05,7.05,790,1.7625,1.7625,1.7625,1.7625,3160,0.0,1.0
2012-02-17,7.13,7.25,7.13,7.25,3054,1.7825,1.8125,1.7825,1.8125,12216,0.0,1.0
2012-02-21,7.22,7.22,7.22,7.22,1054,1.805,1.805,1.805,1.805,4216,0.0,1.0
2012-02-22,7.23,7.3,7.23,7.3,2000,1.8075,1.825,1.8075,1.825,8000,0.0,1.0
2012-02-23,7.44,7.44,7.44,7.44,438,1.86,1.86,1.86,1.86,1752,0.0,1.0
2012-02-24,7.51,7.53,7.51,7.53,1053,1.8775,1.8825,1.8775,1.8825,4212,0.0,1.0
2012-02-27,7.51,7.53,7.51,7.53,0,1.8775,1.8825,1.8775,1.8825,0,0.0,1.0
2012-02-28,7.37,7.37,7.35,7.35,601,1.8425,1.8425,1.8375,1.8375,2404,0.0,1.0
2012-02-29,7.3,7.3,7.3,7.3,287,1.825,1.825,1.825,1.825,1148,0.0,1.0
2012-03-01,7.3,7.3,7.3,7.3,0,1.825,1.825,1.825,1.825,0,0.0,1.0
2012-03-02,7.2,7.2,7.16,7.16,1291,1.8,1.8,1.79,1.79,5164,0.0,1.0
2012-03-05,7.2,7.2,7.16,7.16,0,1.8,1.8,1.79,1.79,0,0.0,1.0
2012-03-06,7.2,7.2,7.16,7.16,0,1.8,1.8,1.79,1.79,0,0.0,1.0
2012-03-07,7.2,7.2,7.16,7.16,0,1.8,1.8,1.79,1.79,0,0.0,1.0
2012-03-08,7.12,7.12,7.12,7.12,500,1.78,1.78,1.78,1.78,2000,0.0,1.0
2012-03-09,7.12,7.12,7.12,7.12,0,1.78,1.78,1.78,1.78,0,0.0,1.0
2012-03-12,7.08,7.08,7.08,7.08,300,1.77,1.77,1.77,1.77,1200,0.0,1.0
2012-03-13,7.16,7.16,7.1,7.1,7540,1.79,1.79,1.775,1.775,30160,0.0,1.0
2012-03-14,7.15,7.15,7.15,7.15,263,1.7875,1.7875,1.7875,1.7875,1052,0.0,1.0
2012-03-15,7.15,7.15,7.15,7.15,0,1.7875,1.7875,1.7875,1.7875,0,0.0,1.0
2012-03-16,7.15,7.15,7.15,7.15,1054,1.7875,1.7875,1.7875,1.7875,4216,0.0,1.0
2012-03-19,7.16,7.24,7.16,7.16,3433,1.79,1.81,1.79,1.79,13732,0.0,1.0
2012-03-20,7.64,7.64,7.56,7.56,2185,1.91,1.91,1.89,1.89,8740,0.0,1.0
2012-03-21,7.56,7.56,7.56,7.56,1618,1.89,1.89,1.89,1.89,6472,0.0,1.0
2012-03-22,7.4,7.44,7.4,7.44,473,1.85,1.86,1.85,1.86,1892,0.0,1.0
2012-03-23,7.57,7.57,7.52,7.52,384,1.8925,1.8925,1.88,1.88,1536,0.0,1.0
2012-03-26,7.73,7.73,7.66,7.66,3913,1.9325,1.9325,1.915,1.915,15652,0.0,1.0
2012-03-27,7.69,7.69,7.69,7.69,1500,1.9225,1.9225,1.9225,1.9225,6000,0.0,1.0
2012-03-28,7.69,7.69,7.69,7.69,0,1.9225,1.9225,1.9225,1.9225,0,0.0,1.0
2012-03-29,7.35,7.35,7.35,7.35,210,1.8375,1.8375,1.8375,1.8375,840,0.0,1.0
2012-03-30,7.48,7.48,7.48,7.48,316,1.87,1.87,1.87,1.87,1264,0.0,1.0
2012-04-02,7.48,7.48,7.48,7.48,0,1.87,1.87,1.87,1.87,0,0.0,1.0
2012-04-03,7.37,7.47,7.37,7.47,2335,1.8425,1.8675,1.8425,1.8675,9340,0.0,1.0
2012-04-04,7.35,7.35,7.35,7.35,170,1.8375,1.8375,1.8375,1.8375,680,0.0,1.0
2012-04-05,6.97,6.97,6.97,6.97,975,1.7425,1.7425,1.7425,1.7425,3900,0.0,1.0
2012-04-09,7.06,7.07,7.06,7.07,1058,1.765,1.7675,1.765,1.7675,4232,0.0,1.0
2012-04-10,6.8,6.8,6.8,6.8,500,1.7,1.7,1.7,1.7,2000,0.0,1.0
2012-04-11,6.8,6.8,6.8,6.8,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2012-04-12,6.86,6.86,6.7,6.7,2076,1.715,1.715,1.675,1.675,8304,0.0,1.0
2012-04-13,6.86,6.86,6.7,6.7,0,1.715,1.715,1.675,1.675,0,0.0,1.0
2012-04-16,6.55,6.55,6.55,6.55,121,1.6375,1.6375,1.6375,1.6375,484,0.0,1.0
2012-04-17,6.74,6.74,6.74,6.74,155,1.685,1.685,1.685,1.685,620,0.0,1.0
2012-04-18,6.71,6.77,6.71,6.74,5338,1.6775,1.6925,1.6775,1.685,21352,0.0,1.0
2012-04-19,6.62,6.62,6.62,6.62,527,1.655,1.655,1.655,1.655,2108,0.0,1.0
2012-04-20,6.62,6.62,6.62,6.62,0,1.655,1.655,1.655,1.655,0,0.0,1.0
2012-04-23,6.62,6.62,6.62,6.62,0,1.655,1.655,1.655,1.655,0,0.0,1.0
2012-04-24,6.57,6.57,6.45,6.46,5623,1.6425,1.6425,1.6125,1.615,22492,0.0,1.0
2012-04-25,6.8,6.8,6.8,6.8,1500,1.7,1.7,1.7,1.7,6000,0.0,1.0
2012-04-26,6.8,6.8,6.8,6.8,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2012-04-27,6.8,6.8,6.8,6.8,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2012-04-30,6.8,6.8,6.8,6.8,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2012-05-01,6.81,6.82,6.81,6.82,3656,1.7025,1.705,1.7025,1.705,14624,0.0,1.0
2012-05-02,6.81,6.82,6.81,6.82,0,1.7025,1.705,1.7025,1.705,0,0.0,1.0
2012-05-03,6.81,6.82,6.81,6.82,0,1.7025,1.705,1.7025,1.705,0,0.0,1.0
2012-05-04,6.42,6.42,6.42,6.42,167,1.605,1.605,1.605,1.605,668,0.0,1.0
2012-05-07,6.48,6.48,6.48,6.48,167,1.62,1.62,1.62,1.62,668,0.0,1.0
2012-05-08,6.48,6.48,6.48,6.48,0,1.62,1.62,1.62,1.62,0,0.0,1.0
2012-05-09,6.48,6.48,6.48,6.48,0,1.62,1.62,1.62,1.62,0,0.0,1.0
2012-05-10,6.13,6.13,6.13,6.13,250,1.5325,1.5325,1.5325,1.5325,1000,0.0,1.0
2012-05-11,6.13,6.13,6.13,6.13,0,1.5325,1.5325,1.5325,1.5325,0,0.0,1.0
2012-05-14,6.02,6.04,6.02,6.04,10888,1.505,1.51,1.505,1.51,43552,0.0,1.0
2012-05-15,6.04,6.04,6.04,6.04,800,1.51,1.51,1.51,1.51,3200,0.0,1.0
2012-05-16,6.01,6.01,6.01,6.01,800,1.5025,1.5025,1.5025,1.5025,3200,0.0,1.0
2012-05-17,5.65,5.86,5.65,5.86,5627,1.4125,1.465,1.4125,1.465,22508,0.0,1.0
2012-05-18,5.65,5.86,5.65,5.86,0,1.4125,1.465,1.4125,1.465,0,0.0,1.0
2012-05-21,5.65,5.86,5.65,5.86,0,1.4125,1.465,1.4125,1.465,0,0.0,1.0
2012-05-22,5.72,5.72,5.67,5.67,1963,1.43,1.43,1.4175,1.4175,7852,0.0,1.0
2012-05-23,5.72,5.72,5.67,5.67,0,1.43,1.43,1.4175,1.4175,0,0.0,1.0
2012-05-24,5.44,5.44,5.44,5.44,263,1.36,1.36,1.36,1.36,1052,0.0,1.0
2012-05-25,5.44,5.44,5.36,5.3856,2841,1.36,1.36,1.34,1.3464,11364,0.0,1.0
2012-05-29,5.25,5.25,5.24,5.24,820,1.3125,1.3125,1.31,1.31,3280,0.0,1.0
2012-05-30,4.89,4.89,4.89,4.89,374,1.2225,1.2225,1.2225,1.2225,1496,0.0,1.0
2012-05-31,5.11,5.11,5.11,5.11,374,1.2775,1.2775,1.2775,1.2775,1496,0.0,1.0
2012-06-01,4.82,4.82,4.82,4.82,100,1.205,1.205,1.205,1.205,400,0.0,1.0
2012-06-04,4.82,4.82,4.82,4.82,0,1.205,1.205,1.205,1.205,0,0.0,1.0
2012-06-05,5.09,5.09,5.09,5.09,1054,1.2725,1.2725,1.2725,1.2725,4216,0.0,1.0
2012-06-06,5.15,5.15,5.15,5.15,200,1.2875,1.2875,1.2875,1.2875,800,0.0,1.0
2012-06-07,5.15,5.15,5.15,5.15,0,1.2875,1.2875,1.2875,1.2875,0,0.0,1.0
2012-06-08,5.01,5.06,5.01,5.06,1450,1.2525,1.265,1.2525,1.265,5800,0.0,1.0
2012-06-11,5.01,5.06,5.01,5.06,0,1.2525,1.265,1.2525,1.265,0,0.0,1.0
2012-06-12,5.19,5.19,5.16,5.16,200,1.2975,1.2975,1.29,1.29,800,0.0,1.0
2012-06-13,5.19,5.19,5.16,5.16,0,1.2975,1.2975,1.29,1.29,0,0.0,1.0
2012-06-14,5.19,5.19,5.16,5.16,0,1.2975,1.2975,1.29,1.29,0,0.0,1.0
2012-06-15,5.07,5.07,5.06,5.06,1027,1.2675,1.2675,1.265,1.265,4108,0.0,1.0
2012-06-18,5.03,5.03,5.03,5.03,670,1.2575,1.2575,1.2575,1.2575,2680,0.0,1.0
2012-06-19,5.17,5.17,5.17,5.17,314,1.2925,1.2925,1.2925,1.2925,1256,0.0,1.0
2012-06-20,5.17,5.17,5.17,5.17,0,1.2925,1.2925,1.2925,1.2925,0,0.0,1.0
2012-06-21,5.17,5.17,5.17,5.17,0,1.2925,1.2925,1.2925,1.2925,0,0.0,1.0
2012-06-22,5.17,5.17,5.17,5.17,0,1.2925,1.2925,1.2925,1.2925,0,0.0,1.0
2012-06-25,5.06,5.06,5.06,5.06,1000,1.265,1.265,1.265,1.265,4000,0.0,1.0
2012-06-26,5.06,5.06,5.06,5.06,0,1.265,1.265,1.265,1.265,0,0.0,1.0
2012-06-27,5.1125,5.1125,5.1125,5.1125,263,1.278125,1.278125,1.278125,1.278125,1052,0.0,1.0
2012-06-28,5.1125,5.1125,5.1125,5.1125,0,1.278125,1.278125,1.278125,1.278125,0,0.0,1.0
2012-06-29,5.3025,5.3025,5.3025,5.3025,131,1.325625,1.325625,1.325625,1.325625,524,0.0,1.0
2012-07-02,5.46,5.46,5.37,5.38,4464,1.365,1.365,1.3425,1.345,17856,0.0,1.0
2012-07-03,5.46,5.46,5.37,5.38,0,1.365,1.365,1.3425,1.345,0,0.0,1.0
2012-07-05,5.46,5.46,5.37,5.38,0,1.365,1.365,1.3425,1.345,0,0.0,1.0
2012-07-06,5.12,5.16,5.12,5.16,1739,1.28,1.29,1.28,1.29,6956,0.0,1.0
2012-07-09,5.12,5.16,5.12,5.16,0,1.28,1.29,1.28,1.29,0,0.0,1.0
2012-07-10,6.02,6.03,5.95,5.95,2071,1.505,1.5075,1.4875,1.4875,8284,0.0,1.0
2012-07-11,5.82,5.82,5.82,5.82,158,1.455,1.455,1.455,1.455,632,0.0,1.0
2012-07-12,5.82,5.82,5.82,5.82,0,1.455,1.455,1.455,1.455,0,0.0,1.0
2012-07-13,5.82,5.82,5.82,5.82,0,1.455,1.455,1.455,1.455,0,0.0,1.0
2012-07-16,5.82,5.82,5.82,5.82,0,1.455,1.455,1.455,1.455,0,0.0,1.0
2012-07-17,5.82,5.82,5.82,5.82,0,1.455,1.455,1.455,1.455,0,0.0,1.0
2012-07-18,5.82,5.82,5.82,5.82,0,1.455,1.455,1.455,1.455,0,0.0,1.0
2012-07-19,6.03,6.03,5.99,6.0,3626,1.5075,1.5075,1.4975,1.5,14504,0.0,1.0
2012-07-20,5.88,5.88,5.88,5.88,500,1.47,1.47,1.47,1.47,2000,0.0,1.0
2012-07-23,5.83,5.83,5.83,5.83,234,1.4575,1.4575,1.4575,1.4575,936,0.0,1.0
2012-07-24,5.88,5.88,5.88,5.88,105,1.47,1.47,1.47,1.47,420,0.0,1.0
2012-07-25,6.05,6.05,6.03,6.031,934,1.5125,1.5125,1.5075,1.50775,3736,0.0,1.0
2012-07-26,6.46,6.57,6.45,6.57,1728,1.615,1.6425,1.6125,1.6425,6912,0.0,1.0
2012-07-27,6.39,6.39,6.39,6.39,727,1.5975,1.5975,1.5975,1.5975,2908,0.0,1.0
2012-07-30,6.39,6.39,6.39,6.39,0,1.5975,1.5975,1.5975,1.5975,0,0.0,1.0
2012-07-31,6.39,6.39,6.39,6.39,0,1.5975,1.5975,1.5975,1.5975,0,0.0,1.0
2012-08-01,6.65,6.65,6.65,6.65,342,1.6625,1.6625,1.6625,1.6625,1368,0.0,1.0
2012-08-02,6.48,6.48,6.48,6.48,500,1.62,1.62,1.62,1.62,2000,0.0,1.0
2012-08-03,6.71,6.71,6.71,6.71,200,1.6775,1.6775,1.6775,1.6775,800,0.0,1.0
2012-08-06,6.85,6.85,6.75,6.75,1670,1.7125,1.7125,1.6875,1.6875,6680,0.0,1.0
2012-08-07,6.62,6.62,6.62,6.62,158,1.655,1.655,1.655,1.655,632,0.0,1.0
2012-08-08,6.35,6.35,6.35,6.35,161,1.5875,1.5875,1.5875,1.5875,644,0.0,1.0
2012-08-09,6.3075,6.32,6.3075,6.32,316,1.576875,1.58,1.576875,1.58,1264,0.0,1.0
2012-08-10,6.32,6.33,6.2625,6.2625,3080,1.58,1.5825,1.565625,1.565625,12320,0.0,1.0
2012-08-13,6.32,6.32,6.32,6.32,527,1.58,1.58,1.58,1.58,2108,0.0,1.0
2012-08-14,6.23,6.25,6.23,6.25,1344,1.5575,1.5625,1.5575,1.5625,5376,0.0,1.0
2012-08-15,6.23,6.25,6.23,6.25,0,1.5575,1.5625,1.5575,1.5625,0,0.0,1.0
2012-08-16,6.23,6.25,6.23,6.25,0,1.5575,1.5625,1.5575,1.5625,0,0.0,1.0
2012-08-17,6.23,6.27,6.23,6.27,7344,1.5575,1.5675,1.5575,1.5675,29376,0.0,1.0
2012-08-20,6.23,6.27,6.23,6.27,0,1.5575,1.5675,1.5575,1.5675,0,0.0,1.0
2012-08-21,6.34,6.34,6.34,6.34,1837,1.585,1.585,1.585,1.585,7348,0.0,1.0
2012-08-22,6.2,6.26,6.2,6.25,1635,1.55,1.565,1.55,1.5625,6540,0.0,1.0
2012-08-23,6.2,6.26,6.2,6.25,0,1.55,1.565,1.55,1.5625,0,0.0,1.0
2012-08-24,6.121,6.121,6.121,6.121,158,1.53025,1.53025,1.53025,1.53025,632,0.0,1.0
2012-08-27,6.121,6.121,6.121,6.121,0,1.53025,1.53025,1.53025,1.53025,0,0.0,1.0
2012-08-28,6.24,6.24,6.24,6.24,2635,1.56,1.56,1.56,1.56,10540,0.0,1.0
2012-08-29,6.23,6.24,6.23,6.23,700,1.5575,1.56,1.5575,1.5575,2800,0.0,1.0
2012-08-30,6.23,6.24,6.23,6.23,0,1.5575,1.56,1.5575,1.5575,0,0.0,1.0
2012-08-31,6.321,6.38,6.321,6.38,2513,1.58025,1.595,1.58025,1.595,10052,0.0,1.0
2012-09-04,6.321,6.38,6.321,6.38,0,1.58025,1.595,1.58025,1.595,0,0.0,1.0
2012-09-05,6.321,6.38,6.321,6.38,0,1.58025,1.595,1.58025,1.595,0,0.0,1.0
2012-09-06,6.33,6.33,6.33,6.33,300,1.5825,1.5825,1.5825,1.5825,1200,0.0,1.0
2012-09-07,6.33,6.33,6.33,6.33,0,1.5825,1.5825,1.5825,1.5825,0,0.0,1.0
2012-09-10,6.37,6.43,6.37,6.43,2268,1.5925,1.6075,1.5925,1.6075,9072,0.0,1.0
2012-09-11,6.38,6.38,6.32,6.32,515,1.595,1.595,1.58,1.58,2060,0.0,1.0
2012-09-12,6.4,6.461,6.4,6.451,6482,1.6,1.61525,1.6,1.61275,25928,0.0,1.0
2012-09-13,6.39,6.39,6.38,6.38,420,1.5975,1.5975,1.595,1.595,1680,0.0,1.0
2012-09-14,6.47,6.47,6.45,6.45,6457,1.6175,1.6175,1.6125,1.6125,25828,0.0,1.0
2012-09-17,6.48,6.5,6.48,6.5,3935,1.62,1.625,1.62,1.625,15740,0.0,1.0
2012-09-18,6.48,6.5,6.48,6.5,0,1.62,1.625,1.62,1.625,0,0.0,1.0
2012-09-19,6.89,6.89,6.89,6.89,2635,1.7225,1.7225,1.7225,1.7225,10540,0.0,1.0
2012-09-20,6.89,6.89,6.89,6.89,0,1.7225,1.7225,1.7225,1.7225,0,0.0,1.0
2012-09-21,6.93,6.93,6.93,6.93,105,1.7325,1.7325,1.7325,1.7325,420,0.0,1.0
2012-09-24,6.93,6.93,6.93,6.93,0,1.7325,1.7325,1.7325,1.7325,0,0.0,1.0
2012-09-25,6.93,6.93,6.93,6.93,0,1.7325,1.7325,1.7325,1.7325,0,0.0,1.0
2012-09-26,6.93,6.93,6.93,6.93,0,1.7325,1.7325,1.7325,1.7325,0,0.0,1.0
2012-09-27,6.88,6.88,6.88,6.88,220,1.72,1.72,1.72,1.72,880,0.0,1.0
2012-09-28,6.88,6.88,6.88,6.88,0,1.72,1.72,1.72,1.72,0,0.0,1.0
2012-10-01,7.35,7.43,7.35,7.43,1881,1.8375,1.8575,1.8375,1.8575,7524,0.0,1.0
2012-10-02,7.28,7.381,7.28,7.381,368,1.82,1.84525,1.82,1.84525,1472,0.0,1.0
2012-10-03,7.28,7.381,7.28,7.381,0,1.82,1.84525,1.82,1.84525,0,0.0,1.0
2012-10-04,7.28,7.381,7.28,7.381,0,1.82,1.84525,1.82,1.84525,0,0.0,1.0
2012-10-05,7.51,7.51,7.51,7.51,737,1.8775,1.8775,1.8775,1.8775,2948,0.0,1.0
2012-10-08,7.54,7.54,7.54,7.54,527,1.885,1.885,1.885,1.885,2108,0.0,1.0
2012-10-09,7.53,7.53,7.53,7.53,527,1.8825,1.8825,1.8825,1.8825,2108,0.0,1.0
2012-10-10,7.49,7.49,7.46,7.46,459,1.8725,1.8725,1.865,1.865,1836,0.0,1.0
2012-10-11,7.54,7.54,7.54,7.54,1000,1.885,1.885,1.885,1.885,4000,0.0,1.0
2012-10-12,7.45,7.45,7.44,7.44,11650,1.8625,1.8625,1.86,1.86,46600,0.0,1.0
2012-10-15,7.61,7.61,7.61,7.61,5000,1.9025,1.9025,1.9025,1.9025,20000,0.0,1.0
2012-10-16,7.82,7.82,7.82,7.82,2955,1.955,1.955,1.955,1.955,11820,0.0,1.0
2012-10-17,7.82,7.82,7.82,7.82,0,1.955,1.955,1.955,1.955,0,0.0,1.0
2012-10-18,7.82,7.82,7.82,7.82,0,1.955,1.955,1.955,1.955,0,0.0,1.0
2012-10-19,7.23,7.23,7.13,7.18,3400,1.8075,1.8075,1.7825,1.795,13600,0.0,1.0
2012-10-22,7.13,7.13,7.13,7.13,1000,1.7825,1.7825,1.7825,1.7825,4000,0.0,1.0
2012-10-23,6.84,6.84,6.84,6.84,1000,1.71,1.71,1.71,1.71,4000,0.0,1.0
2012-10-24,6.84,6.84,6.84,6.84,0,1.71,1.71,1.71,1.71,0,0.0,1.0
2012-10-25,6.86,6.91,6.86,6.91,643,1.715,1.7275,1.715,1.7275,2572,0.0,1.0
2012-10-26,6.86,6.91,6.86,6.91,0,1.715,1.7275,1.715,1.7275,0,0.0,1.0
2012-10-31,7.09,7.11,7.08,7.11,2444,1.7725,1.7775,1.77,1.7775,9776,0.0,1.0
2012-11-01,7.07,7.1,7.07,7.1,500,1.7675,1.775,1.7675,1.775,2000,0.0,1.0
2012-11-02,7.08,7.09,7.08,7.09,320,1.77,1.7725,1.77,1.7725,1280,0.0,1.0
2012-11-05,7.19,7.19,7.19,7.19,261,1.7975,1.7975,1.7975,1.7975,1044,0.0,1.0
2012-11-06,7.19,7.19,7.19,7.19,500,1.7975,1.7975,1.7975,1.7975,2000,0.0,1.0
2012-11-07,7.0695,7.18,7.0695,7.18,1327,1.767375,1.795,1.767375,1.795,5308,0.0,1.0
2012-11-08,6.71,6.71,6.71,6.71,316,1.6775,1.6775,1.6775,1.6775,1264,0.0,1.0
2012-11-09,6.71,6.71,6.71,6.71,0,1.6775,1.6775,1.6775,1.6775,0,0.0,1.0
2012-11-12,6.78,6.83,6.78,6.83,1502,1.695,1.7075,1.695,1.7075,6008,0.0,1.0
2012-11-13,6.7,6.7,6.7,6.7,263,1.675,1.675,1.675,1.675,1052,0.0,1.0
2012-11-14,6.7,6.7,6.7,6.7,0,1.675,1.675,1.675,1.675,0,0.0,1.0
2012-11-15,6.7,6.7,6.7,6.7,0,1.675,1.675,1.675,1.675,0,0.0,1.0
2012-11-16,6.56,6.68,6.56,6.68,2814,1.64,1.67,1.64,1.67,11256,0.0,1.0
2012-11-19,6.68,6.68,6.68,6.68,1912,1.67,1.67,1.67,1.67,7648,0.0,1.0
2012-11-20,6.68,6.68,6.68,6.68,0,1.67,1.67,1.67,1.67,0,0.0,1.0
2012-11-21,6.601,6.61,6.6,6.61,1462,1.65025,1.6525,1.65,1.6525,5848,0.0,1.0
2012-11-23,6.75,6.75,6.75,6.75,100,1.6875,1.6875,1.6875,1.6875,400,0.0,1.0
2012-11-26,6.73,6.73,6.73,6.73,280,1.6825,1.6825,1.6825,1.6825,1120,0.0,1.0
2012-11-27,6.91,6.91,6.91,6.91,2593,1.7275,1.7275,1.7275,1.7275,10372,0.0,1.0
2012-11-28,7.09,7.1125,7.09,7.1125,723,1.7725,1.778125,1.7725,1.778125,2892,0.0,1.0
2012-11-29,7.09,7.1125,7.09,7.1125,0,1.7725,1.778125,1.7725,1.778125,0,0.0,1.0
2012-11-30,7.09,7.09,7.09,7.09,1317,1.7725,1.7725,1.7725,1.7725,5268,0.0,1.0
2012-12-03,7.06,7.075,7.06,7.075,9274,1.765,1.76875,1.765,1.76875,37096,0.0,1.0
2012-12-04,7.121,7.121,7.121,7.121,192,1.78025,1.78025,1.78025,1.78025,768,0.0,1.0
2012-12-05,7.02,7.03,7.02,7.03,582,1.755,1.7575,1.755,1.7575,2328,0.0,1.0
2012-12-06,7.02,7.03,7.02,7.03,0,1.755,1.7575,1.755,1.7575,0,0.0,1.0
2012-12-07,7.11,7.16,7.11,7.16,1118,1.7775,1.79,1.7775,1.79,4472,0.0,1.0
2012-12-10,7.11,7.16,7.11,7.16,0,1.7775,1.79,1.7775,1.79,0,0.0,1.0
2012-12-11,7.19,7.22,7.17,7.22,11077,1.7975,1.805,1.7925,1.805,44308,0.0,1.0
2012-12-12,7.2,7.25,7.2,7.25,3300,1.8,1.8125,1.8,1.8125,13200,0.0,1.0
2012-12-13,7.07,7.07,7.07,7.07,485,1.7675,1.7675,1.7675,1.7675,1940,0.0,1.0
2012-12-14,7.07,7.07,7.03,7.03,648,1.7675,1.7675,1.7575,1.7575,2592,0.0,1.0
2012-12-17,7.1,7.1,7.04,7.05,47800,1.775,1.775,1.76,1.7625,191200,0.0,1.0
2012-12-18,7.15,7.16,7.07,7.1,35200,1.7875,1.79,1.7675,1.775,140800,0.0,1.0
2012-12-19,7.06,7.06,7.06,7.06,200,1.765,1.765,1.765,1.765,800,0.0,1.0
2012-12-20,6.96,7.04,6.96,7.04,1000,1.74,1.76,1.74,1.76,4000,0.0,1.0
2012-12-21,6.89,6.89,6.89,6.89,505,1.7225,1.7225,1.7225,1.7225,2020,0.0,1.0
2012-12-24,6.8325,6.8325,6.8325,6.8325,448,1.708125,1.708125,1.708125,1.708125,1792,0.0,1.0
2012-12-26,6.82,6.82,6.76,6.8,12719,1.705,1.705,1.69,1.7,50876,0.0,1.0
2012-12-27,6.85,6.92,6.85,6.8925,10437,1.7125,1.73,1.7125,1.723125,41748,0.0,1.0
2012-12-28,6.85,6.86,6.76,6.835,4532,1.7125,1.715,1.69,1.70875,18128,0.0,1.0
2012-12-31,6.89,6.89,6.8,6.8,2646,1.7225,1.7225,1.7,1.7,10584,0.0,1.0
2013-01-02,6.99,7.0,6.98,7.0,6807,1.7475,1.75,1.745,1.75,27228,0.0,1.0
2013-01-03,7.12,7.12,7.12,7.12,608,1.78,1.78,1.78,1.78,2432,0.0,1.0
2013-01-04,7.05,7.05,7.05,7.05,1000,1.7625,1.7625,1.7625,1.7625,4000,0.0,1.0
2013-01-07,7.165,7.19,7.16,7.161,11798,1.79125,1.7975,1.79,1.79025,47192,0.0,1.0
2013-01-08,7.204,7.204,7.18,7.18,4595,1.801,1.801,1.795,1.795,18380,0.0,1.0
2013-01-09,7.37,7.37,7.37,7.37,1000,1.8425,1.8425,1.8425,1.8425,4000,0.0,1.0
2013-01-10,7.54,7.602,7.54,7.6,2160,1.885,1.9005,1.885,1.9,8640,0.0,1.0
2013-01-11,7.69,7.71,7.69,7.71,2171,1.9225,1.9275,1.9225,1.9275,8684,0.0,1.0
2013-01-14,7.69,7.71,7.69,7.71,0,1.9225,1.9275,1.9225,1.9275,0,0.0,1.0
2013-01-15,7.52,7.52,7.52,7.52,263,1.88,1.88,1.88,1.88,1052,0.0,1.0
2013-01-16,7.52,7.52,7.52,7.52,0,1.88,1.88,1.88,1.88,0,0.0,1.0
2013-01-17,7.52,7.52,7.52,7.52,0,1.88,1.88,1.88,1.88,0,0.0,1.0
2013-01-18,7.61,7.61,7.61,7.61,105,1.9025,1.9025,1.9025,1.9025,420,0.0,1.0
2013-01-22,7.58,7.58,7.58,7.58,106,1.895,1.895,1.895,1.895,424,0.0,1.0
2013-01-23,7.6,7.6,7.57,7.58,4500,1.9,1.9,1.8925,1.895,18000,0.0,1.0
2013-01-24,7.56,7.56,7.56,7.56,500,1.89,1.89,1.89,1.89,2000,0.0,1.0
2013-01-25,7.63,7.63,7.63,7.63,1137,1.9075,1.9075,1.9075,1.9075,4548,0.0,1.0
2013-01-28,7.63,7.63,7.63,7.63,0,1.9075,1.9075,1.9075,1.9075,0,0.0,1.0
2013-01-29,7.42,7.42,7.42,7.42,527,1.855,1.855,1.855,1.855,2108,0.0,1.0
2013-01-30,7.462,7.52,7.462,7.52,927,1.8655,1.88,1.8655,1.88,3708,0.0,1.0
2013-01-31,7.462,7.52,7.462,7.52,0,1.8655,1.88,1.8655,1.88,0,0.0,1.0
2013-02-01,7.6,7.6,7.56,7.56,2533,1.9,1.9,1.89,1.89,10132,0.0,1.0
2013-02-04,7.35,7.45,7.35,7.45,2179,1.8375,1.8625,1.8375,1.8625,8716,0.0,1.0
2013-02-05,7.35,7.45,7.35,7.45,0,1.8375,1.8625,1.8375,1.8625,0,0.0,1.0
2013-02-06,7.37,7.38,7.37,7.37,6727,1.8425,1.845,1.8425,1.8425,26908,0.0,1.0
2013-02-07,7.301,7.301,7.301,7.301,368,1.82525,1.82525,1.82525,1.82525,1472,0.0,1.0
2013-02-08,7.3,7.3,7.3,7.3,500,1.825,1.825,1.825,1.825,2000,0.0,1.0
2013-02-11,7.38,7.38,7.38,7.38,3953,1.845,1.845,1.845,1.845,15812,0.0,1.0
2013-02-12,7.38,7.38,7.38,7.38,0,1.845,1.845,1.845,1.845,0,0.0,1.0
2013-02-13,7.39,7.39,7.39,7.39,500,1.8475,1.8475,1.8475,1.8475,2000,0.0,1.0
2013-02-14,7.53,7.56,7.4945,7.53,1130,1.8825,1.89,1.873625,1.8825,4520,0.0,1.0
2013-02-15,7.53,7.56,7.4945,7.53,0,1.8825,1.89,1.873625,1.8825,0,0.0,1.0
2013-02-19,7.552,7.552,7.54,7.552,963,1.888,1.888,1.885,1.888,3852,0.0,1.0
2013-02-20,7.552,7.552,7.54,7.552,0,1.888,1.888,1.885,1.888,0,0.0,1.0
2013-02-21,7.22,7.22,7.22,7.22,200,1.805,1.805,1.805,1.805,800,0.0,1.0
2013-02-22,7.19,7.19,7.19,7.19,200,1.7975,1.7975,1.7975,1.7975,800,0.0,1.0
2013-02-25,7.19,7.19,7.19,7.19,0,1.7975,1.7975,1.7975,1.7975,0,0.0,1.0
2013-02-26,7.19,7.19,7.19,7.19,0,1.7975,1.7975,1.7975,1.7975,0,0.0,1.0
2013-02-27,7.19,7.19,7.19,7.19,0,1.7975,1.7975,1.7975,1.7975,0,0.0,1.0
2013-02-28,7.19,7.19,7.19,7.19,0,1.7975,1.7975,1.7975,1.7975,0,0.0,1.0
2013-03-01,6.834,6.85,6.834,6.85,697,1.7085,1.7125,1.7085,1.7125,2788,0.0,1.0
2013-03-04,6.68,6.68,6.68,6.68,500,1.67,1.67,1.67,1.67,2000,0.0,1.0
2013-03-05,6.78,6.78,6.78,6.78,184,1.695,1.695,1.695,1.695,736,0.0,1.0
2013-03-06,6.77,6.78,6.77,6.78,905,1.6925,1.695,1.6925,1.695,3620,0.0,1.0
2013-03-07,6.77,6.78,6.77,6.78,0,1.6925,1.695,1.6925,1.695,0,0.0,1.0
2013-03-08,6.77,6.78,6.77,6.78,0,1.6925,1.695,1.6925,1.695,0,0.0,1.0
2013-03-11,6.33,6.56,6.33,6.56,305,1.5825,1.64,1.5825,1.64,1220,0.0,1.0
2013-03-12,6.436,6.436,6.436,6.436,105,1.609,1.609,1.609,1.609,420,0.0,1.0
2013-03-13,6.29,6.29,6.29,6.29,310,1.5725,1.5725,1.5725,1.5725,1240,0.0,1.0
2013-03-14,5.975,5.975,5.939,5.939,2300,1.49375,1.49375,1.48475,1.48475,9200,0.0,1.0
2013-03-15,6.16,6.161,6.12,6.12,1527,1.54,1.54025,1.53,1.53,6108,0.0,1.0
2013-03-18,6.44,6.44,6.32,6.32,1498,1.61,1.61,1.58,1.58,5992,0.0,1.0
2013-03-19,6.44,6.44,6.32,6.32,0,1.61,1.61,1.58,1.58,0,0.0,1.0
2013-03-20,6.44,6.44,6.32,6.32,0,1.61,1.61,1.58,1.58,0,0.0,1.0
2013-03-21,5.97,5.97,5.97,5.97,500,1.4925,1.4925,1.4925,1.4925,2000,0.0,1.0
2013-03-22,5.97,5.97,5.97,5.97,0,1.4925,1.4925,1.4925,1.4925,0,0.0,1.0
2013-03-25,5.99,5.99,5.99,5.99,911,1.4975,1.4975,1.4975,1.4975,3644,0.0,1.0
2013-03-26,5.93,5.93,5.88,5.88,1927,1.4825,1.4825,1.47,1.47,7708,0.0,1.0
2013-03-27,5.93,5.93,5.88,5.88,0,1.4825,1.4825,1.47,1.47,0,0.0,1.0
2013-03-28,5.93,5.93,5.88,5.88,0,1.4825,1.4825,1.47,1.47,0,0.0,1.0
2013-04-01,5.72,5.72,5.72,5.72,400,1.43,1.43,1.43,1.43,1600,0.0,1.0
2013-04-02,5.72,5.72,5.72,5.72,1000,1.43,1.43,1.43,1.43,4000,0.0,1.0
2013-04-03,5.72,5.72,5.6,5.6,616,1.43,1.43,1.4,1.4,2464,0.0,1.0
2013-04-04,6.1,6.1,5.89,5.89,4180,1.525,1.525,1.4725,1.4725,16720,0.0,1.0
2013-04-05,6.1,6.1,5.89,5.89,0,1.525,1.525,1.4725,1.4725,0,0.0,1.0
2013-04-08,6.1,6.1,5.89,5.89,0,1.525,1.525,1.4725,1.4725,0,0.0,1.0
2013-04-09,6.05,6.05,6.05,6.05,158,1.5125,1.5125,1.5125,1.5125,632,0.0,1.0
2013-04-10,6.05,6.05,6.05,6.05,0,1.5125,1.5125,1.5125,1.5125,0,0.0,1.0
2013-04-11,6.21,6.21,6.155,6.155,460,1.5525,1.5525,1.53875,1.53875,1840,0.0,1.0
2013-04-12,6.09,6.22,6.09,6.22,3609,1.5225,1.555,1.5225,1.555,14436,0.0,1.0
2013-04-15,6.01,6.055,6.01,6.055,6972,1.5025,1.51375,1.5025,1.51375,27888,0.0,1.0
2013-04-16,5.97,5.97,5.97,5.97,3200,1.4925,1.4925,1.4925,1.4925,12800,0.0,1.0
2013-04-17,5.5,5.65,5.5,5.65,44105,1.375,1.4125,1.375,1.4125,176420,0.0,1.0
2013-04-18,5.495,5.495,5.495,5.495,7000,1.37375,1.37375,1.37375,1.37375,28000,0.0,1.0
2013-04-19,5.38,5.38,5.38,5.38,16600,1.345,1.345,1.345,1.345,66400,0.0,1.0
2013-04-22,5.74,5.8,5.57,5.75,42437,1.435,1.45,1.3925,1.4375,169748,0.0,1.0
2013-04-23,5.59,5.7,5.58,5.7,20500,1.3975,1.425,1.395,1.425,82000,0.0,1.0
2013-04-24,5.67,5.68,5.61,5.61,34765,1.4175,1.42,1.4025,1.4025,139060,0.0,1.0
2013-04-25,5.8,5.84,5.77,5.77,13444,1.45,1.46,1.4425,1.4425,53776,0.0,1.0
2013-04-26,6.42,6.46,6.36,6.445,70750,1.605,1.615,1.59,1.61125,283000,0.0,1.0
2013-04-29,6.78,6.8,6.674,6.72,14700,1.695,1.7,1.6685,1.68,58800,0.0,1.0
2013-04-30,7.056,7.11,7.0,7.0,2401,1.764,1.7775,1.75,1.75,9604,0.0,1.0
2013-05-01,7.07,7.07,7.0675,7.07,1427,1.7675,1.7675,1.766875,1.7675,5708,0.0,1.0
2013-05-02,7.04,7.04,7.03,7.03,300,1.76,1.76,1.7575,1.7575,1200,0.0,1.0
2013-05-03,7.04,7.04,7.04,7.04,922,1.76,1.76,1.76,1.76,3688,0.0,1.0
2013-05-06,6.89,7.0,6.89,7.0,10329,1.7225,1.75,1.7225,1.75,41316,0.0,1.0
2013-05-07,6.89,7.0,6.89,7.0,0,1.7225,1.75,1.7225,1.75,0,0.0,1.0
2013-05-08,6.89,7.0,6.89,7.0,0,1.7225,1.75,1.7225,1.75,0,0.0,1.0
2013-05-09,7.15,7.15,7.13,7.14,1466,1.7875,1.7875,1.7825,1.785,5864,0.0,1.0
2013-05-10,7.15,7.15,7.13,7.14,0,1.7875,1.7875,1.7825,1.785,0,0.0,1.0
2013-05-13,6.96,6.96,6.96,6.96,200,1.74,1.74,1.74,1.74,800,0.0,1.0
2013-05-14,7.12,7.14,7.06,7.06,2069,1.78,1.785,1.765,1.765,8276,0.0,1.0
2013-05-15,7.08,7.1,7.08,7.09,1423,1.77,1.775,1.77,1.7725,5692,0.0,1.0
2013-05-16,7.14,7.2,7.14,7.2,6655,1.785,1.8,1.785,1.8,26620,0.0,1.0
2013-05-17,7.13,7.14,7.13,7.14,9002,1.7825,1.785,1.7825,1.785,36008,0.0,1.0
2013-05-20,7.17,7.17,7.09,7.15,24464,1.7925,1.7925,1.7725,1.7875,97856,0.0,1.0
2013-05-21,7.18,7.18,7.13,7.13,300,1.795,1.795,1.7825,1.7825,1200,0.0,1.0
2013-05-22,7.3,7.3,7.3,7.3,627,1.825,1.825,1.825,1.825,2508,0.0,1.0
2013-05-23,7.14,7.16,7.14,7.14,2400,1.785,1.79,1.785,1.785,9600,0.0,1.0
2013-05-24,7.1,7.16,7.1,7.16,6200,1.775,1.79,1.775,1.79,24800,0.0,1.0
2013-05-28,7.19,7.19,7.19,7.19,100,1.7975,1.7975,1.7975,1.7975,400,0.0,1.0
2013-05-29,7.21,7.27,7.21,7.27,2814,1.8025,1.8175,1.8025,1.8175,11256,0.0,1.0
2013-05-30,7.25,7.33,7.25,7.29,1190,1.8125,1.8325,1.8125,1.8225,4760,0.0,1.0
2013-05-31,7.25,7.26,7.23,7.26,3516,1.8125,1.815,1.8075,1.815,14064,0.0,1.0
2013-06-03,7.19,7.19,7.18,7.18,300,1.7975,1.7975,1.795,1.795,1200,0.0,1.0
2013-06-04,7.2,7.22,7.2,7.22,1300,1.8,1.805,1.8,1.805,5200,0.0,1.0
2013-06-05,7.01,7.15,7.0,7.11,9471,1.7525,1.7875,1.75,1.7775,37884,0.0,1.0
2013-06-06,7.09,7.09,7.09,7.09,397,1.7725,1.7725,1.7725,1.7725,1588,0.0,1.0
2013-06-07,7.29,7.31,7.16,7.16,1817,1.8225,1.8275,1.79,1.79,7268,0.0,1.0
2013-06-10,7.37,7.43,7.37,7.41,4703,1.8425,1.8575,1.8425,1.8525,18812,0.0,1.0
2013-06-11,7.32,7.36,7.31,7.36,600,1.83,1.84,1.8275,1.84,2400,0.0,1.0
2013-06-12,7.33,7.46,7.33,7.46,2679,1.8325,1.865,1.8325,1.865,10716,0.0,1.0
2013-06-13,7.53,7.53,7.34,7.34,5276,1.8825,1.8825,1.835,1.835,21104,0.0,1.0
2013-06-14,7.43,7.43,7.43,7.43,100,1.8575,1.8575,1.8575,1.8575,400,0.0,1.0
2013-06-17,7.44,7.44,7.44,7.44,1500,1.86,1.86,1.86,1.86,6000,0.0,1.0
2013-06-18,7.41,7.41,7.41,7.41,1000,1.8525,1.8525,1.8525,1.8525,4000,0.0,1.0
2013-06-19,7.281,7.3875,7.281,7.3875,696,1.82025,1.846875,1.82025,1.846875,2784,0.0,1.0
2013-06-20,6.9,6.95,6.9,6.95,900,1.725,1.7375,1.725,1.7375,3600,0.0,1.0
2013-06-21,6.68,6.79,6.68,6.79,1800,1.67,1.6975,1.67,1.6975,7200,0.0,1.0
2013-06-24,6.68,6.79,6.68,6.79,0,1.67,1.6975,1.67,1.6975,0,0.0,1.0
2013-06-25,6.72,6.72,6.69,6.69,500,1.68,1.68,1.6725,1.6725,2000,0.0,1.0
2013-06-26,6.97,6.97,6.97,6.97,100,1.7425,1.7425,1.7425,1.7425,400,0.0,1.0
2013-06-27,6.97,6.97,6.97,6.97,0,1.7425,1.7425,1.7425,1.7425,0,0.0,1.0
2013-06-28,7.0,7.0,7.0,7.0,800,1.75,1.75,1.75,1.75,3200,0.0,1.0
2013-07-01,6.9,6.91,6.9,6.91,622,1.725,1.7275,1.725,1.7275,2488,0.0,1.0
2013-07-02,6.745,6.78,6.745,6.78,7407,1.68625,1.695,1.68625,1.695,29628,0.0,1.0
2013-07-03,6.49,6.5075,6.49,6.5075,7500,1.6225,1.626875,1.6225,1.626875,30000,0.0,1.0
2013-07-05,6.39,6.39,6.39,6.39,156,1.5975,1.5975,1.5975,1.5975,624,0.0,1.0
2013-07-08,6.48,6.48,6.48,6.48,1500,1.62,1.62,1.62,1.62,6000,0.0,1.0
2013-07-09,6.59,6.59,6.59,6.59,527,1.6475,1.6475,1.6475,1.6475,2108,0.0,1.0
2013-07-10,6.61,6.61,6.6,6.61,1963,1.6525,1.6525,1.65,1.6525,7852,0.0,1.0
2013-07-11,6.85,6.85,6.85,6.85,2350,1.7125,1.7125,1.7125,1.7125,9400,0.0,1.0
2013-07-12,6.78,6.8,6.78,6.78,1105,1.695,1.7,1.695,1.695,4420,0.0,1.0
2013-07-15,6.89,6.89,6.8,6.8,10797,1.7225,1.7225,1.7,1.7,43188,0.0,1.0
2013-07-16,6.89,6.89,6.8,6.8,0,1.7225,1.7225,1.7,1.7,0,0.0,1.0
2013-07-17,6.699,6.699,6.699,6.699,100,1.67475,1.67475,1.67475,1.67475,400,0.0,1.0
2013-07-18,6.74,6.74,6.74,6.74,200,1.685,1.685,1.685,1.685,800,0.0,1.0
2013-07-19,6.72,6.72,6.7075,6.7075,263,1.68,1.68,1.676875,1.676875,1052,0.0,1.0
2013-07-22,6.72,6.72,6.7075,6.7075,0,1.68,1.68,1.676875,1.676875,0,0.0,1.0
2013-07-23,6.72,6.72,6.7075,6.7075,0,1.68,1.68,1.676875,1.676875,0,0.0,1.0
2013-07-24,6.72,6.72,6.7075,6.7075,0,1.68,1.68,1.676875,1.676875,0,0.0,1.0
2013-07-25,6.72,6.72,6.7075,6.7075,0,1.68,1.68,1.676875,1.676875,0,0.0,1.0
2013-07-26,6.68,6.68,6.68,6.68,354,1.67,1.67,1.67,1.67,1416,0.0,1.0
2013-07-29,6.68,6.68,6.68,6.68,0,1.67,1.67,1.67,1.67,0,0.0,1.0
2013-07-30,6.71,6.71,6.7,6.7,2795,1.6775,1.6775,1.675,1.675,11180,0.0,1.0
2013-07-31,6.59,6.59,6.59,6.59,474,1.6475,1.6475,1.6475,1.6475,1896,0.0,1.0
2013-08-01,6.71,6.71,6.71,6.71,210,1.6775,1.6775,1.6775,1.6775,840,0.0,1.0
2013-08-02,6.71,6.71,6.71,6.71,0,1.6775,1.6775,1.6775,1.6775,0,0.0,1.0
2013-08-05,6.71,6.71,6.71,6.71,0,1.6775,1.6775,1.6775,1.6775,0,0.0,1.0
2013-08-06,6.83,6.94,6.83,6.92,2010,1.7075,1.735,1.7075,1.73,8040,0.0,1.0
2013-08-07,6.83,6.94,6.83,6.92,0,1.7075,1.735,1.7075,1.73,0,0.0,1.0
2013-08-08,6.68,6.68,6.68,6.68,400,1.67,1.67,1.67,1.67,1600,0.0,1.0
2013-08-09,6.79,6.79,6.79,6.79,690,1.6975,1.6975,1.6975,1.6975,2760,0.0,1.0
2013-08-12,6.79,6.79,6.79,6.79,0,1.6975,1.6975,1.6975,1.6975,0,0.0,1.0
2013-08-13,7.17,7.18,7.06,7.06,5763,1.7925,1.795,1.765,1.765,23052,0.0,1.0
2013-08-14,7.19,7.19,7.19,7.19,158,1.7975,1.7975,1.7975,1.7975,632,0.0,1.0
2013-08-15,7.12,7.12,7.12,7.12,527,1.78,1.78,1.78,1.78,2108,0.0,1.0
2013-08-16,7.12,7.12,7.12,7.12,0,1.78,1.78,1.78,1.78,0,0.0,1.0
2013-08-19,7.12,7.12,7.12,7.12,0,1.78,1.78,1.78,1.78,0,0.0,1.0
2013-08-20,7.12,7.12,7.12,7.12,0,1.78,1.78,1.78,1.78,0,0.0,1.0
2013-08-21,7.12,7.12,7.12,7.12,0,1.78,1.78,1.78,1.78,0,0.0,1.0
2013-08-22,7.12,7.12,7.12,7.12,0,1.78,1.78,1.78,1.78,0,0.0,1.0
2013-08-23,7.241,7.3,7.241,7.3,3000,1.81025,1.825,1.81025,1.825,12000,0.0,1.0
2013-08-26,7.241,7.3,7.241,7.3,0,1.81025,1.825,1.81025,1.825,0,0.0,1.0
2013-08-27,6.96,6.98,6.95,6.95,1200,1.74,1.745,1.7375,1.7375,4800,0.0,1.0
2013-08-28,6.97,7.03,6.97,7.029,1400,1.7425,1.7575,1.7425,1.75725,5600,0.0,1.0
2013-08-29,6.98,6.98,6.98,6.98,900,1.745,1.745,1.745,1.745,3600,0.0,1.0
2013-08-30,6.98,6.98,6.98,6.98,0,1.745,1.745,1.745,1.745,0,0.0,1.0
2013-09-03,7.72,7.72,7.66,7.66,1471,1.93,1.93,1.915,1.915,5884,0.0,1.0
2013-09-04,7.52,7.53,7.51,7.51,1446,1.88,1.8825,1.8775,1.8775,5784,0.0,1.0
2013-09-05,7.52,7.53,7.51,7.51,0,1.88,1.8825,1.8775,1.8775,0,0.0,1.0
2013-09-06,7.45,7.56,7.45,7.54,2096,1.8625,1.89,1.8625,1.885,8384,0.0,1.0
2013-09-09,7.88,7.88,7.69,7.69,6107,1.97,1.97,1.9225,1.9225,24428,0.0,1.0
2013-09-10,8.2525,8.32,8.25,8.29,1774,2.063125,2.08,2.0625,2.0725,7096,0.0,1.0
2013-09-11,8.2525,8.32,8.25,8.29,0,2.063125,2.08,2.0625,2.0725,0,0.0,1.0
2013-09-12,8.73,8.749,8.693,8.693,2254,2.1825,2.18725,2.17325,2.17325,9016,0.0,1.0
2013-09-13,8.62,8.749,8.62,8.749,1059,2.155,2.18725,2.155,2.18725,4236,0.0,1.0
2013-09-16,8.819,8.819,8.819,8.819,200,2.20475,2.20475,2.20475,2.20475,800,0.0,1.0
2013-09-17,8.819,8.819,8.819,8.819,0,2.20475,2.20475,2.20475,2.20475,0,0.0,1.0
2013-09-18,8.67,8.67,8.67,8.67,1200,2.1675,2.1675,2.1675,2.1675,4800,0.0,1.0
2013-09-19,8.67,8.67,8.67,8.67,0,2.1675,2.1675,2.1675,2.1675,0,0.0,1.0
2013-09-20,8.5664,8.5664,8.5664,8.5664,1447,2.1416,2.1416,2.1416,2.1416,5788,0.0,1.0
2013-09-23,8.77,8.77,8.77,8.77,527,2.1925,2.1925,2.1925,2.1925,2108,0.0,1.0
2013-09-24,8.77,8.77,8.77,8.77,0,2.1925,2.1925,2.1925,2.1925,0,0.0,1.0
2013-09-25,8.77,8.77,8.77,8.77,0,2.1925,2.1925,2.1925,2.1925,0,0.0,1.0
2013-09-26,8.77,8.77,8.77,8.77,0,2.1925,2.1925,2.1925,2.1925,0,0.0,1.0
2013-09-27,8.67,8.76,8.67,8.76,934,2.1675,2.19,2.1675,2.19,3736,0.0,1.0
2013-09-30,8.8225,8.8225,8.8085,8.81,3000,2.205625,2.205625,2.202125,2.2025,12000,0.0,1.0
2013-10-01,8.87,8.87,8.87,8.87,158,2.2175,2.2175,2.2175,2.2175,632,0.0,1.0
2013-10-02,9.26,9.26,9.22,9.22,2573,2.315,2.315,2.305,2.305,10292,0.0,1.0
2013-10-03,9.247,9.247,9.247,9.247,100,2.31175,2.31175,2.31175,2.31175,400,0.0,1.0
2013-10-04,9.247,9.247,9.247,9.247,0,2.31175,2.31175,2.31175,2.31175,0,0.0,1.0
2013-10-07,9.32,9.32,9.28,9.28,1048,2.33,2.33,2.32,2.32,4192,0.0,1.0
2013-10-08,9.32,9.32,9.28,9.28,0,2.33,2.33,2.32,2.32,0,0.0,1.0
2013-10-09,8.821,8.821,8.81,8.81,1263,2.20525,2.20525,2.2025,2.2025,5052,0.0,1.0
2013-10-10,8.821,8.821,8.81,8.81,0,2.20525,2.20525,2.2025,2.2025,0,0.0,1.0
2013-10-11,8.821,8.821,8.81,8.81,0,2.20525,2.20525,2.2025,2.2025,0,0.0,1.0
2013-10-14,8.821,8.821,8.81,8.81,0,2.20525,2.20525,2.2025,2.2025,0,0.0,1.0
2013-10-15,9.459,9.459,9.36,9.36,1100,2.36475,2.36475,2.34,2.34,4400,0.0,1.0
2013-10-16,9.459,9.459,9.36,9.36,0,2.36475,2.36475,2.34,2.34,0,0.0,1.0
2013-10-17,9.46,9.56,9.46,9.56,4868,2.365,2.39,2.365,2.39,19472,0.0,1.0
2013-10-18,9.577,9.579,9.577,9.579,1100,2.39425,2.39475,2.39425,2.39475,4400,0.0,1.0
2013-10-22,10.65,10.66,10.65,10.66,1899,2.6625,2.665,2.6625,2.665,7596,0.0,1.0
2013-10-23,10.5,10.599,10.5,10.583,4571,2.625,2.64975,2.625,2.64575,18284,0.0,1.0
2013-10-24,10.845,10.845,10.75,10.83,2998,2.71125,2.71125,2.6875,2.7075,11992,0.0,1.0
2013-10-25,10.845,10.845,10.75,10.83,0,2.71125,2.71125,2.6875,2.7075,0,0.0,1.0
2013-10-28,11.3245,11.3245,11.3245,11.3245,527,2.831125,2.831125,2.831125,2.831125,2108,0.0,1.0
2013-10-29,11.92,11.94,11.73,11.73,3083,2.98,2.985,2.9325,2.9325,12332,0.0,1.0
2013-10-30,11.7,11.8,11.57,11.57,5850,2.925,2.95,2.8925,2.8925,23400,0.0,1.0
2013-10-31,11.65,11.65,11.65,11.65,158,2.9125,2.9125,2.9125,2.9125,632,0.0,1.0
2013-11-01,11.84,11.84,11.837,11.837,2000,2.96,2.96,2.95925,2.95925,8000,0.0,1.0
2013-11-04,12.72,12.72,12.5,12.5,22634,3.18,3.18,3.125,3.125,90536,0.0,1.0
2013-11-05,11.88,12.25,11.45,12.25,35553,2.97,3.0625,2.8625,3.0625,142212,0.0,1.0
2013-11-06,12.68,12.68,12.34,12.35,12075,3.17,3.17,3.085,3.0875,48300,0.0,1.0
2013-11-07,11.91,12.18,11.9,11.9,1500,2.9775,3.045,2.975,2.975,6000,0.0,1.0
2013-11-08,12.62,12.62,12.44,12.46,9976,3.155,3.155,3.11,3.115,39904,0.0,1.0
2013-11-11,12.88,12.9505,12.88,12.917,20427,3.22,3.237625,3.22,3.22925,81708,0.0,1.0
2013-11-12,11.16,11.16,10.85,10.89,24162,2.79,2.79,2.7125,2.7225,96648,0.0,1.0
2013-11-13,10.85,10.85,10.53,10.53,13473,2.7125,2.7125,2.6325,2.6325,53892,0.0,1.0
2013-11-14,11.41,11.41,11.24,11.24,3304,2.8525,2.8525,2.81,2.81,13216,0.0,1.0
2013-11-15,11.44,11.45,11.311,11.45,1348,2.86,2.8625,2.82775,2.8625,5392,0.0,1.0
2013-11-18,10.98,11.055,10.93,11.055,2153,2.745,2.76375,2.7325,2.76375,8612,0.0,1.0
2013-11-19,10.51,10.68,10.51,10.68,1683,2.6275,2.67,2.6275,2.67,6732,0.0,1.0
2013-11-20,10.87,10.965,10.75,10.75,6100,2.7175,2.74125,2.6875,2.6875,24400,0.0,1.0
2013-11-21,10.6035,10.6035,10.6035,10.6035,100,2.650875,2.650875,2.650875,2.650875,400,0.0,1.0
2013-11-22,11.0034,11.0034,11.0034,11.0034,100,2.75085,2.75085,2.75085,2.75085,400,0.0,1.0
2013-11-25,10.84,10.84,10.81,10.81,2000,2.71,2.71,2.7025,2.7025,8000,0.0,1.0
2013-11-26,10.82,10.8398,10.82,10.8398,1351,2.705,2.70995,2.705,2.70995,5404,0.0,1.0
2013-11-27,10.9,10.9,10.9,10.9,527,2.725,2.725,2.725,2.725,2108,0.0,1.0
2013-11-29,10.9,10.9,10.9,10.9,0,2.725,2.725,2.725,2.725,0,0.0,1.0
2013-12-02,10.6295,10.6295,10.6295,10.6295,477,2.657375,2.657375,2.657375,2.657375,1908,0.0,1.0
2013-12-03,10.3545,10.3545,10.3545,10.3545,1422,2.588625,2.588625,2.588625,2.588625,5688,0.0,1.0
2013-12-04,10.21,10.21,10.03,10.03,765,2.5525,2.5525,2.5075,2.5075,3060,0.0,1.0
2013-12-05,10.26,10.26,10.26,10.26,100,2.565,2.565,2.565,2.565,400,0.0,1.0
2013-12-06,10.49,10.53,10.49,10.53,2223,2.6225,2.6325,2.6225,2.6325,8892,0.0,1.0
2013-12-09,11.1725,11.1725,10.8997,10.8997,6978,2.793125,2.793125,2.724925,2.724925,27912,0.0,1.0
2013-12-10,11.4,11.4,11.3,11.3,2361,2.85,2.85,2.825,2.825,9444,0.0,1.0
2013-12-11,11.16,11.16,11.16,11.16,342,2.79,2.79,2.79,2.79,1368,0.0,1.0
2013-12-12,10.7685,10.7685,10.7685,10.7685,105,2.692125,2.692125,2.692125,2.692125,420,0.0,1.0
2013-12-13,9.584,9.6,9.584,9.6,267,2.396,2.4,2.396,2.4,1068,0.0,1.0
2013-12-16,9.94,9.94,9.91,9.93,7842,2.485,2.485,2.4775,2.4825,31368,0.0,1.0
2013-12-17,10.1,10.1,10.1,10.1,5000,2.525,2.525,2.525,2.525,20000,0.0,1.0
2013-12-18,10.1,10.1,10.1,10.1,0,2.525,2.525,2.525,2.525,0,0.0,1.0
2013-12-19,10.41,10.41,10.41,10.41,466,2.6025,2.6025,2.6025,2.6025,1864,0.0,1.0
2013-12-20,10.17,10.17,10.17,10.17,486,2.5425,2.5425,2.5425,2.5425,1944,0.0,1.0
2013-12-23,10.26,10.26,10.26,10.26,633,2.565,2.565,2.565,2.565,2532,0.0,1.0
2013-12-24,10.334,10.334,10.334,10.334,1560,2.5835,2.5835,2.5835,2.5835,6240,0.0,1.0
2013-12-26,10.334,10.334,10.334,10.334,0,2.5835,2.5835,2.5835,2.5835,0,0.0,1.0
2013-12-27,10.1494,10.1494,10.126,10.126,411,2.53735,2.53735,2.5315,2.5315,1644,0.0,1.0
2013-12-30,10.08,10.15,10.08,10.15,405,2.52,2.5375,2.52,2.5375,1620,0.0,1.0
2013-12-31,10.05,10.05,10.05,10.05,158,2.5125,2.5125,2.5125,2.5125,632,0.0,1.0
2014-01-02,10.1,10.14,10.1,10.14,9511,2.525,2.535,2.525,2.535,38044,0.0,1.0
2014-01-03,10.336,10.336,10.17,10.17,1795,2.584,2.584,2.5425,2.5425,7180,0.0,1.0
2014-01-06,10.6,10.6,10.56,10.56,649,2.65,2.65,2.64,2.64,2596,0.0,1.0
2014-01-07,10.96,10.96,10.871,10.871,3201,2.74,2.74,2.71775,2.71775,12804,0.0,1.0
2014-01-08,10.76,11.0,10.76,10.977,3107,2.69,2.75,2.69,2.74425,12428,0.0,1.0
2014-01-09,11.04,11.04,11.04,11.04,634,2.76,2.76,2.76,2.76,2536,0.0,1.0
2014-01-10,11.011,11.011,11.011,11.011,135,2.75275,2.75275,2.75275,2.75275,540,0.0,1.0
2014-01-13,11.45,11.47,11.38,11.39,10025,2.8625,2.8675,2.845,2.8475,40100,0.0,1.0
2014-01-14,11.79,11.79,11.63,11.63,1715,2.9475,2.9475,2.9075,2.9075,6860,0.0,1.0
2014-01-15,12.16,12.16,12.16,12.16,131,3.04,3.04,3.04,3.04,524,0.0,1.0
2014-01-16,12.02,12.02,11.83,11.97,4082,3.005,3.005,2.9575,2.9925,16328,0.0,1.0
2014-01-17,11.89,11.931,11.89,11.931,462,2.9725,2.98275,2.9725,2.98275,1848,0.0,1.0
2014-01-21,11.89,11.931,11.89,11.931,0,2.9725,2.98275,2.9725,2.98275,0,0.0,1.0
2014-01-22,11.45,11.68,11.45,11.68,33416,2.8625,2.92,2.8625,2.92,133664,0.0,1.0
2014-01-23,11.45,11.68,11.45,11.68,0,2.8625,2.92,2.8625,2.92,0,0.0,1.0
2014-01-24,11.02,11.02,11.02,11.02,1000,2.755,2.755,2.755,2.755,4000,0.0,1.0
2014-01-27,10.65,10.71,10.52,10.71,6944,2.6625,2.6775,2.63,2.6775,27776,0.0,1.0
2014-01-28,11.0545,11.0545,11.0545,11.0545,165,2.763625,2.763625,2.763625,2.763625,660,0.0,1.0
2014-01-29,11.0545,11.0545,11.0545,11.0545,0,2.763625,2.763625,2.763625,2.763625,0,0.0,1.0
2014-01-30,11.0545,11.0545,11.0545,11.0545,0,2.763625,2.763625,2.763625,2.763625,0,0.0,1.0
2014-01-31,11.0545,11.0545,11.0545,11.0545,0,2.763625,2.763625,2.763625,2.763625,0,0.0,1.0
2014-02-03,10.945,10.945,10.945,10.945,527,2.73625,2.73625,2.73625,2.73625,2108,0.0,1.0
2014-02-04,10.945,10.945,10.945,10.945,0,2.73625,2.73625,2.73625,2.73625,0,0.0,1.0
2014-02-05,10.63,10.63,10.63,10.63,100,2.6575,2.6575,2.6575,2.6575,400,0.0,1.0
2014-02-06,10.82,10.82,10.82,10.82,1472,2.705,2.705,2.705,2.705,5888,0.0,1.0
2014-02-07,10.82,10.82,10.82,10.82,0,2.705,2.705,2.705,2.705,0,0.0,1.0
2014-02-10,11.07,11.07,11.04,11.04,1685,2.7675,2.7675,2.76,2.76,6740,0.0,1.0
2014-02-11,11.49,11.49,11.36,11.36,2260,2.8725,2.8725,2.84,2.84,9040,0.0,1.0
2014-02-12,11.2861,11.2861,11.2861,11.2861,334,2.821525,2.821525,2.821525,2.821525,1336,0.0,1.0
2014-02-13,11.036,11.036,11.036,11.036,209,2.759,2.759,2.759,2.759,836,0.0,1.0
2014-02-14,11.0535,11.0535,11.0535,11.0535,158,2.763375,2.763375,2.763375,2.763375,632,0.0,1.0
2014-02-18,10.9965,11.0,10.9965,10.9965,927,2.749125,2.75,2.749125,2.749125,3708,0.0,1.0
2014-02-19,10.85,10.85,10.85,10.85,150,2.7125,2.7125,2.7125,2.7125,600,0.0,1.0
2014-02-20,10.65,10.65,10.65,10.65,1109,2.6625,2.6625,2.6625,2.6625,4436,0.0,1.0
2014-02-21,10.8565,10.8565,10.8565,10.8565,257,2.714125,2.714125,2.714125,2.714125,1028,0.0,1.0
2014-02-24,11.0015,11.0015,10.6995,10.6995,992,2.750375,2.750375,2.674875,2.674875,3968,0.0,1.0
2014-02-25,11.0015,11.0015,10.6995,10.6995,0,2.750375,2.750375,2.674875,2.674875,0,0.0,1.0
2014-02-26,10.86,10.88,10.83,10.88,5603,2.715,2.72,2.7075,2.72,22412,0.0,1.0
2014-02-27,11.076,11.076,11.076,11.076,150,2.769,2.769,2.769,2.769,600,0.0,1.0
2014-02-28,11.076,11.076,11.076,11.076,0,2.769,2.769,2.769,2.769,0,0.0,1.0
2014-03-03,10.4,10.54,10.4,10.54,24514,2.6,2.635,2.6,2.635,98056,0.0,1.0
2014-03-04,10.7,10.7,10.7,10.7,738,2.675,2.675,2.675,2.675,2952,0.0,1.0
2014-03-05,10.78,10.78,10.78,10.78,316,2.695,2.695,2.695,2.695,1264,0.0,1.0
2014-03-06,11.18,11.2694,11.18,11.2694,6704,2.795,2.81735,2.795,2.81735,26816,0.0,1.0
2014-03-07,10.86,11.11,10.81,11.0,4016,2.715,2.7775,2.7025,2.75,16064,0.0,1.0
2014-03-10,10.86,11.11,10.81,11.0,0,2.715,2.7775,2.7025,2.75,0,0.0,1.0
2014-03-11,10.86,11.11,10.81,11.0,0,2.715,2.7775,2.7025,2.75,0,0.0,1.0
2014-03-12,10.86,11.11,10.81,11.0,0,2.715,2.7775,2.7025,2.75,0,0.0,1.0
2014-03-13,10.3,10.566,10.3,10.54,1205,2.575,2.6415,2.575,2.635,4820,0.0,1.0
2014-03-14,10.3,10.566,10.3,10.54,0,2.575,2.6415,2.575,2.635,0,0.0,1.0
2014-03-17,10.528,10.528,10.528,10.528,2000,2.632,2.632,2.632,2.632,8000,0.0,1.0
2014-03-18,10.52,10.52,10.36,10.36,1191,2.63,2.63,2.59,2.59,4764,0.0,1.0
2014-03-19,10.33,10.3385,10.3295,10.3295,468,2.5825,2.584625,2.582375,2.582375,1872,0.0,1.0
2014-03-20,10.33,10.3385,10.3295,10.3295,0,2.5825,2.584625,2.582375,2.582375,0,0.0,1.0
2014-03-21,10.36,10.478,10.36,10.469,4560,2.59,2.6195,2.59,2.61725,18240,0.0,1.0
2014-03-24,10.68,10.68,10.14,10.62,9577,2.67,2.67,2.535,2.655,38308,0.0,1.0
2014-03-25,10.678,10.678,10.678,10.678,2000,2.6695,2.6695,2.6695,2.6695,8000,0.0,1.0
2014-03-26,10.42,10.42,10.42,10.42,527,2.605,2.605,2.605,2.605,2108,0.0,1.0
2014-03-27,10.43,10.43,10.43,10.43,473,2.6075,2.6075,2.6075,2.6075,1892,0.0,1.0
2014-03-28,10.28,10.49,10.28,10.49,350,2.57,2.6225,2.57,2.6225,1400,0.0,1.0
2014-03-31,10.28,10.49,10.28,10.49,0,2.57,2.6225,2.57,2.6225,0,0.0,1.0
2014-04-01,10.626,10.626,10.5645,10.5645,1504,2.6565,2.6565,2.641125,2.641125,6016,0.0,1.0
2014-04-02,10.92,10.92,10.92,10.92,196,2.73,2.73,2.73,2.73,784,0.0,1.0
2014-04-03,10.92,10.92,10.92,10.92,0,2.73,2.73,2.73,2.73,0,0.0,1.0
2014-04-04,10.8294,10.95,10.8265,10.95,1704,2.70735,2.7375,2.706625,2.7375,6816,0.0,1.0
2014-04-07,10.41,10.4195,10.37,10.4195,3126,2.6025,2.604875,2.5925,2.604875,12504,0.0,1.0
2014-04-08,10.52,10.527,10.46,10.46,9411,2.63,2.63175,2.615,2.615,37644,0.0,1.0
2014-04-09,10.69,10.69,10.69,10.69,958,2.6725,2.6725,2.6725,2.6725,3832,0.0,1.0
2014-04-10,10.55,10.55,10.55,10.55,100,2.6375,2.6375,2.6375,2.6375,400,0.0,1.0
2014-04-11,10.55,10.55,10.55,10.55,0,2.6375,2.6375,2.6375,2.6375,0,0.0,1.0
2014-04-14,10.55,10.55,10.55,10.55,0,2.6375,2.6375,2.6375,2.6375,0,0.0,1.0
2014-04-15,9.44,9.53,9.31,9.31,6719,2.36,2.3825,2.3275,2.3275,26876,0.0,1.0
2014-04-16,9.44,9.53,9.31,9.31,0,2.36,2.3825,2.3275,2.3275,0,0.0,1.0
2014-04-17,9.52,9.52,9.52,9.52,182,2.38,2.38,2.38,2.38,728,0.0,1.0
2014-04-21,9.52,9.52,9.52,9.52,0,2.38,2.38,2.38,2.38,0,0.0,1.0
2014-04-22,9.52,9.52,9.52,9.52,0,2.38,2.38,2.38,2.38,0,0.0,1.0
2014-04-23,9.52,9.52,9.52,9.52,0,2.38,2.38,2.38,2.38,0,0.0,1.0
2014-04-24,9.52,9.52,9.52,9.52,0,2.38,2.38,2.38,2.38,0,0.0,1.0
2014-04-25,9.9115,9.9115,9.9115,9.9115,207,2.477875,2.477875,2.477875,2.477875,828,0.0,1.0
2014-04-28,9.9115,9.9115,9.9115,9.9115,0,2.477875,2.477875,2.477875,2.477875,0,0.0,1.0
2014-04-29,9.9115,9.9115,9.9115,9.9115,0,2.477875,2.477875,2.477875,2.477875,0,0.0,1.0
2014-04-30,9.9115,9.9115,9.9115,9.9115,0,2.477875,2.477875,2.477875,2.477875,0,0.0,1.0
2014-05-01,9.9115,9.9115,9.9115,9.9115,0,2.477875,2.477875,2.477875,2.477875,0,0.0,1.0
2014-05-02,9.91,9.91,9.91,9.91,506,2.4775,2.4775,2.4775,2.4775,2024,0.0,1.0
2014-05-05,9.91,9.91,9.91,9.91,0,2.4775,2.4775,2.4775,2.4775,0,0.0,1.0
2014-05-06,9.91,9.91,9.91,9.91,0,2.4775,2.4775,2.4775,2.4775,0,0.0,1.0
2014-05-07,9.91,9.91,9.91,9.91,0,2.4775,2.4775,2.4775,2.4775,0,0.0,1.0
2014-05-08,9.91,9.91,9.91,9.91,0,2.4775,2.4775,2.4775,2.4775,0,0.0,1.0
2014-05-09,9.91,9.91,9.91,9.91,0,2.4775,2.4775,2.4775,2.4775,0,0.0,1.0
2014-05-12,9.91,9.91,9.91,9.91,0,2.4775,2.4775,2.4775,2.4775,0,0.0,1.0
2014-05-13,9.89,9.8927,9.84,9.84,1903,2.4725,2.473175,2.46,2.46,7612,0.0,1.0
2014-05-14,9.89,9.8927,9.84,9.84,0,2.4725,2.473175,2.46,2.46,0,0.0,1.0
2014-05-15,9.89,9.8927,9.84,9.84,0,2.4725,2.473175,2.46,2.46,0,0.0,1.0
2014-05-16,9.32,9.3485,9.31,9.3485,2534,2.33,2.337125,2.3275,2.337125,10136,0.0,1.0
2014-05-19,9.07,9.18,9.07,9.18,1652,2.2675,2.295,2.2675,2.295,6608,0.0,1.0
2014-05-20,9.28,9.28,9.25,9.25,1940,2.32,2.32,2.3125,2.3125,7760,0.0,1.0
2014-05-21,9.3345,9.3345,9.3345,9.3345,527,2.333625,2.333625,2.333625,2.333625,2108,0.0,1.0
2014-05-22,9.31,9.31,9.31,9.31,490,2.3275,2.3275,2.3275,2.3275,1960,0.0,1.0
2014-05-23,9.35,9.35,9.35,9.35,1000,2.3375,2.3375,2.3375,2.3375,4000,0.0,1.0
2014-05-27,9.63,9.82,9.63,9.82,2204,2.4075,2.455,2.4075,2.455,8816,0.0,1.0
2014-05-28,9.791,9.89,9.791,9.89,2783,2.44775,2.4725,2.44775,2.4725,11132,0.0,1.0
2014-05-29,9.87,9.87,9.87,9.87,2400,2.4675,2.4675,2.4675,2.4675,9600,0.0,1.0
2014-05-30,9.87,9.87,9.87,9.87,0,2.4675,2.4675,2.4675,2.4675,0,0.0,1.0
2014-06-02,9.87,9.87,9.87,9.87,0,2.4675,2.4675,2.4675,2.4675,0,0.0,1.0
2014-06-03,9.86,9.9,9.86,9.9,1960,2.465,2.475,2.465,2.475,7840,0.0,1.0
2014-06-09,9.96,9.96,9.96,9.96,487,2.49,2.49,2.49,2.49,1948,0.0,1.0
2014-06-10,9.96,9.96,9.96,9.96,977,2.49,2.49,2.49,2.49,3908,0.0,1.0
2014-06-11,9.96,9.96,9.96,9.96,0,2.49,2.49,2.49,2.49,0,0.0,1.0
2014-06-12,9.63,9.63,9.6105,9.6105,2668,2.4075,2.4075,2.402625,2.402625,10672,0.0,1.0
2014-06-13,9.5,9.5,9.5,9.5,404,2.375,2.375,2.375,2.375,1616,0.0,1.0
2014-06-16,9.4,9.4627,9.4,9.4627,912,2.35,2.365675,2.35,2.365675,3648,0.0,1.0
2014-06-17,9.58,9.58,9.58,9.58,100,2.395,2.395,2.395,2.395,400,0.0,1.0
2014-06-18,9.58,9.58,9.58,9.58,0,2.395,2.395,2.395,2.395,0,0.0,1.0
2014-06-19,9.96,9.96,9.96,9.96,881,2.49,2.49,2.49,2.49,3524,0.0,1.0
2014-06-20,9.96,9.96,9.96,9.96,0,2.49,2.49,2.49,2.49,0,0.0,1.0
2014-06-23,9.96,9.96,9.92,9.92,4103,2.49,2.49,2.48,2.48,16412,0.0,1.0
2014-06-24,9.867,9.867,9.867,9.867,105,2.46675,2.46675,2.46675,2.46675,420,0.0,1.0
2014-06-25,10.05,10.05,10.05,10.05,392,2.5125,2.5125,2.5125,2.5125,1568,0.0,1.0
2014-06-26,10.05,10.05,10.05,10.05,0,2.5125,2.5125,2.5125,2.5125,0,0.0,1.0
2014-06-27,10.05,10.05,10.05,10.05,0,2.5125,2.5125,2.5125,2.5125,0,0.0,1.0
2014-06-30,10.05,10.05,10.05,10.05,0,2.5125,2.5125,2.5125,2.5125,0,0.0,1.0
2014-07-01,10.05,10.05,10.05,10.05,0,2.5125,2.5125,2.5125,2.5125,0,0.0,1.0
2014-07-02,10.05,10.05,10.05,10.05,0,2.5125,2.5125,2.5125,2.5125,0,0.0,1.0
2014-07-03,9.9,9.9,9.9,9.9,552,2.475,2.475,2.475,2.475,2208,0.0,1.0
2014-07-07,9.78,9.78,9.78,9.78,163,2.445,2.445,2.445,2.445,652,0.0,1.0
2014-07-08,9.78,9.78,9.78,9.78,0,2.445,2.445,2.445,2.445,0,0.0,1.0
2014-07-09,9.84,9.89,9.84,9.86,2130,2.46,2.4725,2.46,2.465,8520,0.0,1.0
2014-07-10,9.69,9.69,9.69,9.69,188,2.4225,2.4225,2.4225,2.4225,752,0.0,1.0
2014-07-11,9.76,9.776,9.76,9.776,752,2.44,2.444,2.44,2.444,3008,0.0,1.0
2014-07-14,9.9,9.9,9.9,9.9,292,2.475,2.475,2.475,2.475,1168,0.0,1.0
2014-07-15,9.691,9.691,9.691,9.691,230,2.42275,2.42275,2.42275,2.42275,920,0.0,1.0
2014-07-16,9.691,9.691,9.691,9.691,0,2.42275,2.42275,2.42275,2.42275,0,0.0,1.0
2014-07-17,9.691,9.691,9.691,9.691,0,2.42275,2.42275,2.42275,2.42275,0,0.0,1.0
2014-07-18,9.691,9.691,9.691,9.691,0,2.42275,2.42275,2.42275,2.42275,0,0.0,1.0
2014-07-21,9.691,9.691,9.691,9.691,0,2.42275,2.42275,2.42275,2.42275,0,0.0,1.0
2014-07-23,10.42,10.42,10.42,10.42,2100,2.605,2.605,2.605,2.605,8400,0.0,1.0
2014-07-24,11.085,11.085,10.832,10.85,6009,2.77125,2.77125,2.708,2.7125,24036,0.0,1.0
2014-07-25,11.442,11.442,11.442,11.442,332,2.8605,2.8605,2.8605,2.8605,1328,0.0,1.0
2014-07-28,10.85,11.06,10.85,11.06,17848,2.7125,2.765,2.7125,2.765,71392,0.0,1.0
2014-07-29,11.07,11.0875,10.75,10.75,2558,2.7675,2.771875,2.6875,2.6875,10232,0.0,1.0
2014-07-30,10.94,11.05,10.94,11.05,1076,2.735,2.7625,2.735,2.7625,4304,0.0,1.0
2014-07-31,10.77,10.7832,10.77,10.7832,1437,2.6925,2.6958,2.6925,2.6958,5748,0.0,1.0
2014-08-01,10.7,10.7,10.7,10.7,200,2.675,2.675,2.675,2.675,800,0.0,1.0
2014-08-04,9.9975,9.9975,9.9975,9.9975,230,2.499375,2.499375,2.499375,2.499375,920,0.0,1.0
2014-08-05,9.28,9.37,9.27,9.37,821,2.32,2.3425,2.3175,2.3425,3284,0.0,1.0
2014-08-06,9.31,9.31,9.07,9.07,5158,2.3275,2.3275,2.2675,2.2675,20632,0.0,1.0
2014-08-07,9.02,9.085,9.02,9.085,600,2.255,2.27125,2.255,2.27125,2400,0.0,1.0
2014-08-08,9.57,9.57,9.3588,9.3588,2172,2.3925,2.3925,2.3397,2.3397,8688,0.0,1.0
2014-08-11,9.75,9.75,9.5,9.6,8605,2.4375,2.4375,2.375,2.4,34420,0.0,1.0
2014-08-12,9.91,9.91,9.75,9.75,1758,2.4775,2.4775,2.4375,2.4375,7032,0.0,1.0
2014-08-13,9.75,9.75,9.75,9.75,102,2.4375,2.4375,2.4375,2.4375,408,0.0,1.0
2014-08-14,9.9745,9.9745,9.9745,9.9745,210,2.493625,2.493625,2.493625,2.493625,840,0.0,1.0
2014-08-18,9.83,9.83,9.83,9.83,158,2.4575,2.4575,2.4575,2.4575,632,0.0,1.0
2014-08-19,9.68,9.68,9.68,9.68,200,2.42,2.42,2.42,2.42,800,0.0,1.0
2014-08-20,9.68,9.68,9.68,9.68,0,2.42,2.42,2.42,2.42,0,0.0,1.0
2014-08-21,9.65,9.65,9.65,9.65,294,2.4125,2.4125,2.4125,2.4125,1176,0.0,1.0
2014-08-22,9.52,9.5405,9.52,9.5405,386,2.38,2.385125,2.38,2.385125,1544,0.0,1.0
2014-08-25,9.52,9.5405,9.52,9.5405,0,2.38,2.385125,2.38,2.385125,0,0.0,1.0
2014-08-26,9.52,9.5405,9.52,9.5405,0,2.38,2.385125,2.38,2.385125,0,0.0,1.0
2014-08-27,10.24,10.41,10.07,10.1,3204,2.56,2.6025,2.5175,2.525,12816,0.0,1.0
2014-08-28,10.24,10.41,10.07,10.1,0,2.56,2.6025,2.5175,2.525,0,0.0,1.0
2014-08-29,10.24,10.41,10.07,10.1,0,2.56,2.6025,2.5175,2.525,0,0.0,1.0
2014-09-02,10.24,10.41,10.07,10.1,0,2.56,2.6025,2.5175,2.525,0,0.0,1.0
2014-09-03,10.24,10.41,10.07,10.1,0,2.56,2.6025,2.5175,2.525,0,0.0,1.0
2014-09-04,9.74,9.74,9.74,9.74,100,2.435,2.435,2.435,2.435,400,0.0,1.0
2014-09-05,9.74,9.74,9.74,9.74,0,2.435,2.435,2.435,2.435,0,0.0,1.0
2014-09-08,9.74,9.74,9.74,9.74,0,2.435,2.435,2.435,2.435,0,0.0,1.0
2014-09-11,8.1,8.1,8.1,8.1,789,2.025,2.025,2.025,2.025,3156,0.0,1.0
2014-09-12,8.1,8.1,8.1,8.1,0,2.025,2.025,2.025,2.025,0,0.0,1.0
2014-09-17,8.1,8.1,8.1,8.1,0,2.025,2.025,2.025,2.025,0,0.0,1.0
2014-09-18,8.1,8.1,8.1,8.1,0,2.025,2.025,2.025,2.025,0,0.0,1.0
2014-09-19,7.89,8.05,7.89,8.05,2414,1.9725,2.0125,1.9725,2.0125,9656,0.0,1.0
2014-09-22,7.89,8.05,7.89,8.05,0,1.9725,2.0125,1.9725,2.0125,0,0.0,1.0
2014-09-23,7.89,8.05,7.89,8.05,0,1.9725,2.0125,1.9725,2.0125,0,0.0,1.0
2014-09-24,7.89,8.05,7.89,8.05,0,1.9725,2.0125,1.9725,2.0125,0,0.0,1.0
2014-09-25,7.89,8.05,7.89,8.05,0,1.9725,2.0125,1.9725,2.0125,0,0.0,1.0
2014-09-26,7.89,8.05,7.89,8.05,0,1.9725,2.0125,1.9725,2.0125,0,0.0,1.0
2014-09-29,7.89,8.05,7.89,8.05,0,1.9725,2.0125,1.9725,2.0125,0,0.0,1.0
2014-09-30,7.702,7.702,7.702,7.702,208,1.9255,1.9255,1.9255,1.9255,832,0.0,1.0
2014-10-01,7.702,7.702,7.702,7.702,0,1.9255,1.9255,1.9255,1.9255,0,0.0,1.0
2014-10-02,7.61,7.61,7.61,7.61,500,1.9025,1.9025,1.9025,1.9025,2000,0.0,1.0
2014-10-03,7.61,7.61,7.61,7.61,0,1.9025,1.9025,1.9025,1.9025,0,0.0,1.0
2014-10-06,7.68,7.68,7.68,7.68,153,1.92,1.92,1.92,1.92,612,0.0,1.0
2014-10-07,7.68,7.68,7.68,7.68,0,1.92,1.92,1.92,1.92,0,0.0,1.0
2014-10-08,7.68,7.68,7.68,7.68,0,1.92,1.92,1.92,1.92,0,0.0,1.0
2014-10-09,7.68,7.68,7.68,7.68,0,1.92,1.92,1.92,1.92,0,0.0,1.0
2014-10-10,7.68,7.68,7.68,7.68,0,1.92,1.92,1.92,1.92,0,0.0,1.0
2014-10-13,6.55,6.69,6.55,6.69,252,1.6375,1.6725,1.6375,1.6725,1008,0.0,1.0
2014-10-14,6.61,6.61,6.61,6.61,100,1.6525,1.6525,1.6525,1.6525,400,0.0,1.0
2014-10-15,6.71,6.71,6.61,6.64,1305,1.6775,1.6775,1.6525,1.66,5220,0.0,1.0
2014-10-16,6.47,6.48,6.26,6.38,2552,1.6175,1.62,1.565,1.595,10208,0.0,1.0
2014-10-17,6.47,6.48,6.26,6.38,0,1.6175,1.62,1.565,1.595,0,0.0,1.0
2014-10-20,6.72,6.72,6.72,6.72,322,1.68,1.68,1.68,1.68,1288,0.0,1.0
2014-10-21,7.36,7.36,7.36,7.36,1500,1.84,1.84,1.84,1.84,6000,0.0,1.0
2014-10-22,7.41,7.41,7.41,7.41,700,1.8525,1.8525,1.8525,1.8525,2800,0.0,1.0
2014-10-23,7.41,7.41,7.41,7.41,0,1.8525,1.8525,1.8525,1.8525,0,0.0,1.0
2014-10-24,7.41,7.41,7.41,7.41,0,1.8525,1.8525,1.8525,1.8525,0,0.0,1.0
2014-10-27,7.0425,7.095,7.02,7.095,1213,1.760625,1.77375,1.755,1.77375,4852,0.0,1.0
2014-10-28,7.18,7.2025,7.18,7.2025,476,1.795,1.800625,1.795,1.800625,1904,0.0,1.0
2014-10-29,7.28,7.28,7.28,7.28,223,1.82,1.82,1.82,1.82,892,0.0,1.0
2014-10-30,7.22,7.266,7.22,7.266,648,1.805,1.8165,1.805,1.8165,2592,0.0,1.0
2014-10-31,7.3363,7.3363,7.3363,7.3363,158,1.834075,1.834075,1.834075,1.834075,632,0.0,1.0
2014-11-03,7.56,7.56,7.5,7.524,4882,1.89,1.89,1.875,1.881,19528,0.0,1.0
2014-11-04,7.56,7.56,7.5,7.524,0,1.89,1.89,1.875,1.881,0,0.0,1.0
2014-11-05,7.75,7.75,7.75,7.75,100,1.9375,1.9375,1.9375,1.9375,400,0.0,1.0
2014-11-06,7.75,7.75,7.75,7.75,0,1.9375,1.9375,1.9375,1.9375,0,0.0,1.0
2014-11-07,7.75,7.75,7.75,7.75,0,1.9375,1.9375,1.9375,1.9375,0,0.0,1.0
2014-11-10,7.75,7.75,7.75,7.75,0,1.9375,1.9375,1.9375,1.9375,0,0.0,1.0
2014-11-11,7.53,7.54,7.519,7.54,2219,1.8825,1.885,1.87975,1.885,8876,0.0,1.0
2014-11-12,7.49,7.49,7.49,7.49,6852,1.8725,1.8725,1.8725,1.8725,27408,0.0,1.0
2014-11-13,7.45,7.45,7.45,7.45,1154,1.8625,1.8625,1.8625,1.8625,4616,0.0,1.0
2014-11-14,7.45,7.45,7.45,7.45,0,1.8625,1.8625,1.8625,1.8625,0,0.0,1.0
2014-11-17,7.45,7.45,7.45,7.45,0,1.8625,1.8625,1.8625,1.8625,0,0.0,1.0
2014-11-18,7.744,7.744,7.64,7.64,1210,1.936,1.936,1.91,1.91,4840,0.0,1.0
2014-11-19,7.744,7.744,7.64,7.64,0,1.936,1.936,1.91,1.91,0,0.0,1.0
2014-11-20,7.744,7.744,7.64,7.64,0,1.936,1.936,1.91,1.91,0,0.0,1.0
2014-11-21,7.69,7.69,7.69,7.69,131,1.9225,1.9225,1.9225,1.9225,524,0.0,1.0
2014-11-24,8.05,8.05,8.05,8.05,226,2.0125,2.0125,2.0125,2.0125,904,0.0,1.0
2014-11-25,7.93,8.12,7.93,8.12,1354,1.9825,2.03,1.9825,2.03,5416,0.0,1.0
2014-11-26,7.93,8.12,7.93,8.12,0,1.9825,2.03,1.9825,2.03,0,0.0,1.0
2014-11-28,7.93,8.12,7.93,8.12,0,1.9825,2.03,1.9825,2.03,0,0.0,1.0
2014-12-01,7.947,8.055,7.93,7.98,932,1.98675,2.01375,1.9825,1.995,3728,0.0,1.0
2014-12-02,9.1,9.11,8.12,8.12,11859,2.275,2.2775,2.03,2.03,47436,0.0,1.0
2014-12-03,9.26,9.3,9.26,9.3,534,2.315,2.325,2.315,2.325,2136,0.0,1.0
2014-12-04,9.17,9.17,9.17,9.17,124,2.2925,2.2925,2.2925,2.2925,496,0.0,1.0
2014-12-05,9.05,9.2,9.05,9.18,2856,2.2625,2.3,2.2625,2.295,11424,0.0,1.0
2014-12-08,9.23,9.23,9.23,9.23,1700,2.3075,2.3075,2.3075,2.3075,6800,0.0,1.0
2014-12-09,8.78,9.09,8.78,9.09,1354,2.195,2.2725,2.195,2.2725,5416,0.0,1.0
2014-12-10,8.986,9.01,8.964,8.964,3163,2.2465,2.2525,2.241,2.241,12652,0.0,1.0
2014-12-11,8.986,9.01,8.964,8.964,0,2.2465,2.2525,2.241,2.241,0,0.0,1.0
2014-12-12,8.76,8.9,8.76,8.89,1301,2.19,2.225,2.19,2.2225,5204,0.0,1.0
2014-12-15,8.72,8.73,8.71,8.73,2283,2.18,2.1825,2.1775,2.1825,9132,0.0,1.0
2014-12-16,8.46,8.59,8.46,8.59,253,2.115,2.1475,2.115,2.1475,1012,0.0,1.0
2014-12-17,8.46,8.59,8.46,8.59,0,2.115,2.1475,2.115,2.1475,0,0.0,1.0
2014-12-18,8.88,8.88,8.8645,8.8645,3099,2.22,2.22,2.216125,2.216125,12396,0.0,1.0
2014-12-19,8.8201,8.8201,8.8201,8.8201,100,2.205025,2.205025,2.205025,2.205025,400,0.0,1.0
2014-12-22,8.95,8.95,8.95,8.95,105,2.2375,2.2375,2.2375,2.2375,420,0.0,1.0
2014-12-23,8.95,8.95,8.95,8.95,0,2.2375,2.2375,2.2375,2.2375,0,0.0,1.0
2014-12-24,8.8,8.8,8.8,8.8,153,2.2,2.2,2.2,2.2,612,0.0,1.0
2014-12-26,8.8,8.8,8.8,8.8,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2014-12-29,8.8,8.8,8.8,8.8,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2014-12-30,8.8,8.8,8.8,8.8,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2014-12-31,8.7101,8.833,8.7101,8.833,7000,2.177525,2.20825,2.177525,2.20825,28000,0.0,1.0
2015-01-02,8.95,9.02,8.95,9.02,2027,2.2375,2.255,2.2375,2.255,8108,0.0,1.0
2015-01-05,8.95,9.02,8.95,9.02,0,2.2375,2.255,2.2375,2.255,0,0.0,1.0
2015-01-06,8.95,9.02,8.95,9.02,0,2.2375,2.255,2.2375,2.255,0,0.0,1.0
2015-01-07,8.95,9.02,8.95,9.02,0,2.2375,2.255,2.2375,2.255,0,0.0,1.0
2015-01-08,8.95,9.02,8.95,9.02,0,2.2375,2.255,2.2375,2.255,0,0.0,1.0
2015-01-09,8.97,9.0,8.97,9.0,10506,2.2425,2.25,2.2425,2.25,42024,0.0,1.0
2015-01-12,9.1,9.1,9.01,9.01,2078,2.275,2.275,2.2525,2.2525,8312,0.0,1.0
2015-01-13,8.83,8.83,8.83,8.83,668,2.2075,2.2075,2.2075,2.2075,2672,0.0,1.0
2015-01-14,8.86,8.86,8.86,8.86,263,2.215,2.215,2.215,2.215,1052,0.0,1.0
2015-01-15,8.86,8.86,8.86,8.86,0,2.215,2.215,2.215,2.215,0,0.0,1.0
2015-01-16,8.72,8.72,8.47,8.47,2573,2.18,2.18,2.1175,2.1175,10292,0.0,1.0
2015-01-20,8.75,8.818,8.75,8.818,205,2.1875,2.2045,2.1875,2.2045,820,0.0,1.0
2015-01-21,8.75,8.818,8.75,8.818,0,2.1875,2.2045,2.1875,2.2045,0,0.0,1.0
2015-01-22,8.622,8.622,8.47,8.47,600,2.1555,2.1555,2.1175,2.1175,2400,0.0,1.0
2015-01-23,8.34,8.35,8.33,8.33,2554,2.085,2.0875,2.0825,2.0825,10216,0.0,1.0
2015-01-26,8.34,8.35,8.33,8.33,0,2.085,2.0875,2.0825,2.0825,0,0.0,1.0
2015-01-27,8.34,8.35,8.33,8.33,0,2.085,2.0875,2.0825,2.0825,0,0.0,1.0
2015-01-28,8.34,8.35,8.33,8.33,0,2.085,2.0875,2.0825,2.0825,0,0.0,1.0
2015-01-29,8.34,8.35,8.33,8.33,0,2.085,2.0875,2.0825,2.0825,0,0.0,1.0
2015-01-30,8.34,8.35,8.33,8.33,0,2.085,2.0875,2.0825,2.0825,0,0.0,1.0
2015-02-02,8.34,8.35,8.33,8.33,0,2.085,2.0875,2.0825,2.0825,0,0.0,1.0
2015-02-03,8.542,8.542,8.51,8.51,929,2.1355,2.1355,2.1275,2.1275,3716,0.0,1.0
2015-02-04,8.542,8.542,8.51,8.51,0,2.1355,2.1355,2.1275,2.1275,0,0.0,1.0
2015-02-05,8.542,8.542,8.51,8.51,0,2.1355,2.1355,2.1275,2.1275,0,0.0,1.0
2015-02-06,8.4797,8.554,8.4797,8.554,763,2.119925,2.1385,2.119925,2.1385,3052,0.0,1.0
2015-02-09,8.399,8.399,8.37,8.37,800,2.09975,2.09975,2.0925,2.0925,3200,0.0,1.0
2015-02-10,8.399,8.399,8.37,8.37,0,2.09975,2.09975,2.0925,2.0925,0,0.0,1.0
2015-02-11,8.81,8.92,8.8,8.92,3996,2.2025,2.23,2.2,2.23,15984,0.0,1.0
2015-02-12,9.1,9.11,9.02,9.064,7036,2.275,2.2775,2.255,2.266,28144,0.0,1.0
2015-02-13,9.1,9.11,9.02,9.064,0,2.275,2.2775,2.255,2.266,0,0.0,1.0
2015-02-17,8.82,8.82,8.79,8.79,1436,2.205,2.205,2.1975,2.1975,5744,0.0,1.0
2015-02-18,8.83,8.83,8.83,8.83,1031,2.2075,2.2075,2.2075,2.2075,4124,0.0,1.0
2015-02-19,8.91,8.91,8.87,8.87,2219,2.2275,2.2275,2.2175,2.2175,8876,0.0,1.0
2015-02-20,8.745,8.745,8.745,8.745,132,2.18625,2.18625,2.18625,2.18625,528,0.0,1.0
2015-02-23,8.745,8.745,8.745,8.745,0,2.18625,2.18625,2.18625,2.18625,0,0.0,1.0
2015-02-24,8.72,8.72,8.6738,8.6738,1000,2.18,2.18,2.16845,2.16845,4000,0.0,1.0
2015-02-25,8.56,8.56,8.52,8.52,2655,2.14,2.14,2.13,2.13,10620,0.0,1.0
2015-02-26,8.54,8.584,8.54,8.584,2200,2.135,2.146,2.135,2.146,8800,0.0,1.0
2015-02-27,8.5202,8.5202,8.5202,8.5202,100,2.13005,2.13005,2.13005,2.13005,400,0.0,1.0
2015-03-02,8.2865,8.2865,8.28,8.28,804,2.071625,2.071625,2.07,2.07,3216,0.0,1.0
2015-03-03,8.36,8.36,8.36,8.36,1007,2.09,2.09,2.09,2.09,4028,0.0,1.0
2015-03-04,8.36,8.36,8.36,8.36,0,2.09,2.09,2.09,2.09,0,0.0,1.0
2015-03-05,8.23,8.23,8.149,8.149,500,2.0575,2.0575,2.03725,2.03725,2000,0.0,1.0
2015-03-06,8.2,8.2,8.1569,8.1569,3730,2.05,2.05,2.039225,2.039225,14920,0.0,1.0
2015-03-09,8.2,8.2,8.1569,8.1569,0,2.05,2.05,2.039225,2.039225,0,0.0,1.0
2015-03-10,8.2,8.2,8.1569,8.1569,0,2.05,2.05,2.039225,2.039225,0,0.0,1.0
2015-03-11,8.2,8.2,8.1569,8.1569,0,2.05,2.05,2.039225,2.039225,0,0.0,1.0
2015-03-12,8.02,8.02,8.02,8.02,1000,2.005,2.005,2.005,2.005,4000,0.0,1.0
2015-03-13,7.9394,7.9394,7.9394,7.9394,527,1.98485,1.98485,1.98485,1.98485,2108,0.0,1.0
2015-03-16,8.004,8.004,8.004,8.004,500,2.001,2.001,2.001,2.001,2000,0.0,1.0
2015-03-17,7.896,7.896,7.896,7.896,200,1.974,1.974,1.974,1.974,800,0.0,1.0
2015-03-18,7.896,7.896,7.896,7.896,0,1.974,1.974,1.974,1.974,0,0.0,1.0
2015-03-19,7.87,7.87,7.854,7.854,2984,1.9675,1.9675,1.9635,1.9635,11936,0.0,1.0
2015-03-20,8.6985,8.6985,8.51,8.56,6136,2.174625,2.174625,2.1275,2.14,24544,0.0,1.0
2015-03-23,8.77,8.77,8.59,8.59,1996,2.1925,2.1925,2.1475,2.1475,7984,0.0,1.0
2015-03-24,8.5698,8.5698,8.49,8.49,1150,2.14245,2.14245,2.1225,2.1225,4600,0.0,1.0
2015-03-25,8.415,8.49,8.415,8.49,503,2.10375,2.1225,2.10375,2.1225,2012,0.0,1.0
2015-03-26,8.415,8.49,8.415,8.49,0,2.10375,2.1225,2.10375,2.1225,0,0.0,1.0
2015-03-27,8.01,8.01,8.01,8.01,201,2.0025,2.0025,2.0025,2.0025,804,0.0,1.0
2015-03-30,8.01,8.01,8.01,8.01,0,2.0025,2.0025,2.0025,2.0025,0,0.0,1.0
2015-03-31,7.987,7.987,7.987,7.987,100,1.99675,1.99675,1.99675,1.99675,400,0.0,1.0
2015-04-01,7.987,7.987,7.987,7.987,0,1.99675,1.99675,1.99675,1.99675,0,0.0,1.0
2015-04-02,8.04,8.04,8.04,8.04,232,2.01,2.01,2.01,2.01,928,0.0,1.0
2015-04-06,8.04,8.04,8.04,8.04,0,2.01,2.01,2.01,2.01,0,0.0,1.0
2015-04-07,8.126,8.126,8.126,8.126,1527,2.0315,2.0315,2.0315,2.0315,6108,0.0,1.0
2015-04-08,7.94,7.94,7.94,7.94,352,1.985,1.985,1.985,1.985,1408,0.0,1.0
2015-04-09,7.94,7.94,7.94,7.94,0,1.985,1.985,1.985,1.985,0,0.0,1.0
2015-04-10,7.94,7.94,7.94,7.94,0,1.985,1.985,1.985,1.985,0,0.0,1.0
2015-04-13,7.865,7.865,7.865,7.865,100,1.96625,1.96625,1.96625,1.96625,400,0.0,1.0
2015-04-14,7.865,7.865,7.865,7.865,0,1.96625,1.96625,1.96625,1.96625,0,0.0,1.0
2015-04-15,7.865,7.865,7.865,7.865,0,1.96625,1.96625,1.96625,1.96625,0,0.0,1.0
2015-04-16,8.18,8.2085,8.12,8.12,1791,2.045,2.052125,2.03,2.03,7164,0.0,1.0
2015-04-17,8.18,8.18,8.18,8.18,1836,2.045,2.045,2.045,2.045,7344,0.0,1.0
2015-04-20,8.18,8.18,8.18,8.18,0,2.045,2.045,2.045,2.045,0,0.0,1.0
2015-04-21,8.18,8.18,8.18,8.18,0,2.045,2.045,2.045,2.045,0,0.0,1.0
2015-04-22,8.18,8.18,8.18,8.18,0,2.045,2.045,2.045,2.045,0,0.0,1.0
2015-04-23,8.18,8.18,8.18,8.18,0,2.045,2.045,2.045,2.045,0,0.0,1.0
2015-04-24,8.18,8.18,8.18,8.18,0,2.045,2.045,2.045,2.045,0,0.0,1.0
2015-04-27,8.39,8.39,8.39,8.39,334,2.0975,2.0975,2.0975,2.0975,1336,0.0,1.0
2015-04-28,8.316,8.316,8.22,8.22,600,2.079,2.079,2.055,2.055,2400,0.0,1.0
2015-04-29,8.2097,8.23,8.2097,8.23,627,2.052425,2.0575,2.052425,2.0575,2508,0.0,1.0
2015-04-30,8.2097,8.23,8.2097,8.23,0,2.052425,2.0575,2.052425,2.0575,0,0.0,1.0
2015-05-01,8.2097,8.23,8.2097,8.23,0,2.052425,2.0575,2.052425,2.0575,0,0.0,1.0
2015-05-04,8.2097,8.23,8.2097,8.23,0,2.052425,2.0575,2.052425,2.0575,0,0.0,1.0
2015-05-05,8.304,8.304,8.304,8.304,100,2.076,2.076,2.076,2.076,400,0.0,1.0
2015-05-06,8.304,8.304,8.304,8.304,0,2.076,2.076,2.076,2.076,0,0.0,1.0
2015-05-07,8.304,8.304,8.304,8.304,0,2.076,2.076,2.076,2.076,0,0.0,1.0
2015-05-08,8.304,8.304,8.304,8.304,0,2.076,2.076,2.076,2.076,0,0.0,1.0
2015-05-11,8.583,8.583,8.583,8.583,117,2.14575,2.14575,2.14575,2.14575,468,0.0,1.0
2015-05-12,8.583,8.583,8.583,8.583,0,2.14575,2.14575,2.14575,2.14575,0,0.0,1.0
2015-05-13,9.0,9.0,9.0,9.0,527,2.25,2.25,2.25,2.25,2108,0.0,1.0
2015-05-14,8.99,9.0,8.99,9.0,3574,2.2475,2.25,2.2475,2.25,14296,0.0,1.0
2015-05-15,8.98,8.98,8.95,8.95,1500,2.245,2.245,2.2375,2.2375,6000,0.0,1.0
2015-05-18,8.91,8.91,8.91,8.91,313,2.2275,2.2275,2.2275,2.2275,1252,0.0,1.0
2015-05-19,8.85,8.85,8.85,8.85,250,2.2125,2.2125,2.2125,2.2125,1000,0.0,1.0
2015-05-20,8.85,8.85,8.85,8.85,0,2.2125,2.2125,2.2125,2.2125,0,0.0,1.0
2015-05-21,9.02,9.03,8.97,9.0,1929,2.255,2.2575,2.2425,2.25,7716,0.0,1.0
2015-05-22,8.79,8.79,8.79,8.79,263,2.1975,2.1975,2.1975,2.1975,1052,0.0,1.0
2015-05-26,8.5,8.5,8.5,8.5,1200,2.125,2.125,2.125,2.125,4800,0.0,1.0
2015-05-27,8.5,8.5,8.5,8.5,0,2.125,2.125,2.125,2.125,0,0.0,1.0
2015-05-28,8.19,8.25,8.19,8.25,1500,2.0475,2.0625,2.0475,2.0625,6000,0.0,1.0
2015-05-29,8.15,8.15,8.14,8.14,631,2.0375,2.0375,2.035,2.035,2524,0.0,1.0
2015-06-01,8.15,8.15,8.14,8.14,0,2.0375,2.0375,2.035,2.035,0,0.0,1.0
2015-06-02,8.18,8.18,8.1325,8.1325,3000,2.045,2.045,2.033125,2.033125,12000,0.0,1.0
2015-06-03,8.25,8.25,8.25,8.25,500,2.0625,2.0625,2.0625,2.0625,2000,0.0,1.0
2015-06-04,8.25,8.25,8.25,8.25,0,2.0625,2.0625,2.0625,2.0625,0,0.0,1.0
2015-06-05,8.07,8.07,8.07,8.07,1500,2.0175,2.0175,2.0175,2.0175,6000,0.0,1.0
2015-06-08,8.27,8.27,8.27,8.27,100,2.0675,2.0675,2.0675,2.0675,400,0.0,1.0
2015-06-09,8.27,8.27,8.27,8.27,0,2.0675,2.0675,2.0675,2.0675,0,0.0,1.0
2015-06-10,8.27,8.27,8.27,8.27,0,2.0675,2.0675,2.0675,2.0675,0,0.0,1.0
2015-06-11,8.27,8.27,8.27,8.27,0,2.0675,2.0675,2.0675,2.0675,0,0.0,1.0
2015-06-12,8.27,8.27,8.27,8.27,0,2.0675,2.0675,2.0675,2.0675,0,0.0,1.0
2015-06-15,8.27,8.27,8.27,8.27,0,2.0675,2.0675,2.0675,2.0675,0,0.0,1.0
2015-06-16,8.09,8.09,8.09,8.09,2100,2.0225,2.0225,2.0225,2.0225,8400,0.0,1.0
2015-06-17,7.9,7.9,7.9,7.9,100,1.975,1.975,1.975,1.975,400,0.0,1.0
2015-06-18,7.9,7.9,7.9,7.9,0,1.975,1.975,1.975,1.975,0,0.0,1.0
2015-06-19,7.9,7.9,7.9,7.9,0,1.975,1.975,1.975,1.975,0,0.0,1.0
2015-06-22,8.15,8.16,8.15,8.15,5256,2.0375,2.04,2.0375,2.0375,21024,0.0,1.0
2015-06-23,8.15,8.16,8.15,8.15,0,2.0375,2.04,2.0375,2.0375,0,0.0,1.0
2015-06-24,7.92,7.92,7.92,7.92,100,1.98,1.98,1.98,1.98,400,0.0,1.0
2015-06-25,7.92,7.92,7.92,7.92,0,1.98,1.98,1.98,1.98,0,0.0,1.0
2015-06-26,7.98,7.98,7.98,7.98,158,1.995,1.995,1.995,1.995,632,0.0,1.0
2015-06-29,7.95,7.95,7.87,7.87,989,1.9875,1.9875,1.9675,1.9675,3956,0.0,1.0
2015-07-01,7.29,7.29,7.29,7.29,7000,1.8225,1.8225,1.8225,1.8225,28000,0.0,1.0
2015-07-02,7.24,7.3025,7.23,7.3025,2008,1.81,1.825625,1.8075,1.825625,8032,0.0,1.0
2015-07-06,7.25,7.4,7.25,7.36,3871,1.8125,1.85,1.8125,1.84,15484,0.0,1.0
2015-07-07,7.19,7.19,7.096,7.096,1600,1.7975,1.7975,1.774,1.774,6400,0.0,1.0
2015-07-08,7.19,7.19,7.096,7.096,0,1.7975,1.7975,1.774,1.774,0,0.0,1.0
2015-07-09,7.19,7.19,7.096,7.096,0,1.7975,1.7975,1.774,1.774,0,0.0,1.0
2015-07-10,7.19,7.19,7.096,7.096,0,1.7975,1.7975,1.774,1.774,0,0.0,1.0
2015-07-13,7.23,7.23,7.23,7.23,4000,1.8075,1.8075,1.8075,1.8075,16000,0.0,1.0
2015-07-14,7.23,7.26,7.23,7.25,2080,1.8075,1.815,1.8075,1.8125,8320,0.0,1.0
2015-07-15,7.23,7.26,7.23,7.25,0,1.8075,1.815,1.8075,1.8125,0,0.0,1.0
2015-07-16,7.51,7.56,7.51,7.56,894,1.8775,1.89,1.8775,1.89,3576,0.0,1.0
2015-07-17,7.51,7.56,7.51,7.56,0,1.8775,1.89,1.8775,1.89,0,0.0,1.0
2015-07-20,7.43,7.43,7.43,7.43,117,1.8575,1.8575,1.8575,1.8575,468,0.0,1.0
2015-07-21,7.3,7.3,7.3,7.3,100,1.825,1.825,1.825,1.825,400,0.0,1.0
2015-07-22,7.26,7.2735,7.21,7.21,1830,1.815,1.818375,1.8025,1.8025,7320,0.0,1.0
2015-07-23,7.26,7.2735,7.21,7.21,0,1.815,1.818375,1.8025,1.8025,0,0.0,1.0
2015-07-24,7.27,7.27,7.2605,7.2605,1205,1.8175,1.8175,1.815125,1.815125,4820,0.0,1.0
2015-07-27,7.4,7.41,7.4,7.41,1100,1.85,1.8525,1.85,1.8525,4400,0.0,1.0
2015-07-28,7.42,7.42,7.42,7.42,2700,1.855,1.855,1.855,1.855,10800,0.0,1.0
2015-07-29,7.42,7.42,7.42,7.42,0,1.855,1.855,1.855,1.855,0,0.0,1.0
2015-07-30,7.42,7.42,7.42,7.42,0,1.855,1.855,1.855,1.855,0,0.0,1.0
2015-07-31,7.42,7.42,7.42,7.42,0,1.855,1.855,1.855,1.855,0,0.0,1.0
2015-08-03,7.42,7.42,7.42,7.42,0,1.855,1.855,1.855,1.855,0,0.0,1.0
2015-08-04,7.61,7.72,7.61,7.71,2615,1.9025,1.93,1.9025,1.9275,10460,0.0,1.0
2015-08-05,7.61,7.72,7.61,7.71,0,1.9025,1.93,1.9025,1.9275,0,0.0,1.0
2015-08-06,8.0,8.0,8.0,8.0,420,2.0,2.0,2.0,2.0,1680,0.0,1.0
2015-08-07,8.05,8.06,8.05,8.05,4000,2.0125,2.015,2.0125,2.0125,16000,0.0,1.0
2015-08-10,8.39,8.43,8.37,8.37,1200,2.0975,2.1075,2.0925,2.0925,4800,0.0,1.0
2015-08-11,8.39,8.43,8.37,8.37,0,2.0975,2.1075,2.0925,2.0925,0,0.0,1.0
2015-08-12,8.34,8.34,8.34,8.34,1250,2.085,2.085,2.085,2.085,5000,0.0,1.0
2015-08-13,8.36,8.43,8.36,8.4,10450,2.09,2.1075,2.09,2.1,41800,0.0,1.0
2015-08-14,8.49,8.52,8.4295,8.43,3017,2.1225,2.13,2.107375,2.1075,12068,0.0,1.0
2015-08-17,8.47,8.47,8.4,8.43,1015,2.1175,2.1175,2.1,2.1075,4060,0.0,1.0
2015-08-18,8.63,8.63,8.63,8.63,2180,2.1575,2.1575,2.1575,2.1575,8720,0.0,1.0
2015-08-19,8.46,8.5165,8.46,8.5165,1177,2.115,2.129125,2.115,2.129125,4708,0.0,1.0
2015-08-20,8.3615,8.52,8.3615,8.52,3299,2.090375,2.13,2.090375,2.13,13196,0.0,1.0
2015-08-21,8.2,8.36,8.2,8.36,1177,2.05,2.09,2.05,2.09,4708,0.0,1.0
2015-08-24,8.0,8.0,7.82,8.0,1719,2.0,2.0,1.955,2.0,6876,0.0,1.0
2015-08-25,8.0,8.0,7.82,8.0,0,2.0,2.0,1.955,2.0,0,0.0,1.0
2015-08-26,8.0,8.0,7.82,8.0,0,2.0,2.0,1.955,2.0,0,0.0,1.0
2015-08-27,8.47,8.56,8.47,8.53,1200,2.1175,2.14,2.1175,2.1325,4800,0.0,1.0
2015-08-28,8.35,8.42,8.35,8.403,950,2.0875,2.105,2.0875,2.10075,3800,0.0,1.0
2015-08-31,8.37,8.37,8.37,8.37,600,2.0925,2.0925,2.0925,2.0925,2400,0.0,1.0
2015-09-01,8.15,8.15,8.15,8.15,138,2.0375,2.0375,2.0375,2.0375,552,0.0,1.0
2015-09-02,8.4,8.44,8.4,8.44,750,2.1,2.11,2.1,2.11,3000,0.0,1.0
2015-09-03,8.25,8.25,8.25,8.25,400,2.0625,2.0625,2.0625,2.0625,1600,0.0,1.0
2015-09-04,8.28,8.3,8.25,8.27,47156,2.07,2.075,2.0625,2.0675,188624,0.0,1.0
2015-09-08,8.34,8.38,8.34,8.36,8868,2.085,2.095,2.085,2.09,35472,0.0,1.0
2015-09-09,8.64,8.68,8.64,8.68,3802,2.16,2.17,2.16,2.17,15208,0.0,1.0
2015-09-10,8.63,8.66,8.6,8.643,5052,2.1575,2.165,2.15,2.16075,20208,0.0,1.0
2015-09-11,8.54,8.55,8.49,8.49,1300,2.135,2.1375,2.1225,2.1225,5200,0.0,1.0
2015-09-14,8.54,8.55,8.49,8.49,0,2.135,2.1375,2.1225,2.1225,0,0.0,1.0
2015-09-15,8.705,8.705,8.705,8.705,121,2.17625,2.17625,2.17625,2.17625,484,0.0,1.0
2015-09-16,8.97,9.0,8.97,8.97,3133,2.2425,2.25,2.2425,2.2425,12532,0.0,1.0
2015-09-17,9.08,9.08,9.0,9.05,8646,2.27,2.27,2.25,2.2625,34584,0.0,1.0
2015-09-18,9.0,9.0655,8.98,8.98,1034,2.25,2.266375,2.245,2.245,4136,0.0,1.0
2015-09-21,9.0,9.0,9.0,9.0,300,2.25,2.25,2.25,2.25,1200,0.0,1.0
2015-09-22,8.79,8.79,8.79,8.79,1054,2.1975,2.1975,2.1975,2.1975,4216,0.0,1.0
2015-09-23,8.79,8.79,8.79,8.79,0,2.1975,2.1975,2.1975,2.1975,0,0.0,1.0
2015-09-24,8.79,8.79,8.79,8.79,0,2.1975,2.1975,2.1975,2.1975,0,0.0,1.0
2015-09-25,8.95,9.2,8.95,9.19,3000,2.2375,2.3,2.2375,2.2975,12000,0.0,1.0
2015-09-28,8.95,9.2,8.95,9.19,0,2.2375,2.3,2.2375,2.2975,0,0.0,1.0
2015-09-29,8.95,9.2,8.95,9.19,0,2.2375,2.3,2.2375,2.2975,0,0.0,1.0
2015-09-30,8.84,8.84,8.84,8.84,100,2.21,2.21,2.21,2.21,400,0.0,1.0
2015-10-01,8.88,8.88,8.88,8.88,100,2.22,2.22,2.22,2.22,400,0.0,1.0
2015-10-02,8.9,8.9,8.9,8.9,101,2.225,2.225,2.225,2.225,404,0.0,1.0
2015-10-05,9.21,9.21,9.21,9.21,1000,2.3025,2.3025,2.3025,2.3025,4000,0.0,1.0
2015-10-06,9.31,9.31,9.31,9.31,1000,2.3275,2.3275,2.3275,2.3275,4000,0.0,1.0
2015-10-07,9.31,9.31,9.31,9.31,0,2.3275,2.3275,2.3275,2.3275,0,0.0,1.0
2015-10-08,9.31,9.31,9.31,9.31,0,2.3275,2.3275,2.3275,2.3275,0,0.0,1.0
2015-10-09,9.29,9.29,9.29,9.29,764,2.3225,2.3225,2.3225,2.3225,3056,0.0,1.0
2015-10-12,9.29,9.29,9.29,9.29,0,2.3225,2.3225,2.3225,2.3225,0,0.0,1.0
2015-10-13,9.29,9.29,9.29,9.29,0,2.3225,2.3225,2.3225,2.3225,0,0.0,1.0
2015-10-14,8.8475,8.8475,8.8475,8.8475,1000,2.211875,2.211875,2.211875,2.211875,4000,0.0,1.0
2015-10-15,8.76,8.76,8.76,8.76,368,2.19,2.19,2.19,2.19,1472,0.0,1.0
2015-10-16,8.76,8.76,8.76,8.76,0,2.19,2.19,2.19,2.19,0,0.0,1.0
2015-10-19,8.76,8.76,8.76,8.76,0,2.19,2.19,2.19,2.19,0,0.0,1.0
2015-10-20,8.76,8.76,8.76,8.76,0,2.19,2.19,2.19,2.19,0,0.0,1.0
2015-10-21,8.83,8.83,8.83,8.83,1000,2.2075,2.2075,2.2075,2.2075,4000,0.0,1.0
2015-10-22,8.83,8.83,8.83,8.83,0,2.2075,2.2075,2.2075,2.2075,0,0.0,1.0
2015-10-23,8.607,8.607,8.607,8.607,165,2.15175,2.15175,2.15175,2.15175,660,0.0,1.0
2015-10-26,8.86,8.86,8.86,8.86,1014,2.215,2.215,2.215,2.215,4056,0.0,1.0
2015-10-27,8.86,8.86,8.86,8.86,0,2.215,2.215,2.215,2.215,0,0.0,1.0
2015-10-28,8.86,8.86,8.86,8.86,0,2.215,2.215,2.215,2.215,0,0.0,1.0
2015-10-29,8.58,8.611,8.57,8.611,8006,2.145,2.15275,2.1425,2.15275,32024,0.0,1.0
2015-10-30,8.58,8.611,8.57,8.611,0,2.145,2.15275,2.1425,2.15275,0,0.0,1.0
2015-11-02,8.86,8.86,8.86,8.86,1100,2.215,2.215,2.215,2.215,4400,0.0,1.0
2015-11-03,8.86,8.86,8.86,8.86,0,2.215,2.215,2.215,2.215,0,0.0,1.0
2015-11-04,8.86,8.86,8.86,8.86,0,2.215,2.215,2.215,2.215,0,0.0,1.0
2015-11-05,8.64,8.69,8.64,8.69,710,2.16,2.1725,2.16,2.1725,2840,0.0,1.0
2015-11-06,8.7,8.7,8.7,8.7,1054,2.175,2.175,2.175,2.175,4216,0.0,1.0
2015-11-09,8.91,9.01,8.91,9.01,3554,2.2275,2.2525,2.2275,2.2525,14216,0.0,1.0
2015-11-10,8.91,9.01,8.91,9.01,0,2.2275,2.2525,2.2275,2.2525,0,0.0,1.0
2015-11-11,8.91,9.01,8.91,9.01,0,2.2275,2.2525,2.2275,2.2525,0,0.0,1.0
2015-11-12,8.6805,8.6805,8.6805,8.6805,324,2.170125,2.170125,2.170125,2.170125,1296,0.0,1.0
2015-11-13,8.45,8.6,8.45,8.6,400,2.1125,2.15,2.1125,2.15,1600,0.0,1.0
2015-11-16,8.67,8.694,8.67,8.6705,1140,2.1675,2.1735,2.1675,2.167625,4560,0.0,1.0
2015-11-18,8.57,8.57,8.57,8.57,1193,2.1425,2.1425,2.1425,2.1425,4772,0.0,1.0
2015-11-19,8.57,8.57,8.57,8.57,52,2.1425,2.1425,2.1425,2.1425,208,0.0,1.0
2015-11-20,8.57,8.57,8.57,8.57,1200,2.1425,2.1425,2.1425,2.1425,4800,0.0,1.0
2015-11-23,8.57,8.57,8.57,8.57,0,2.1425,2.1425,2.1425,2.1425,0,0.0,1.0
2015-11-24,8.57,8.57,8.57,8.57,0,2.1425,2.1425,2.1425,2.1425,0,0.0,1.0
2015-11-25,8.57,8.57,8.57,8.57,0,2.1425,2.1425,2.1425,2.1425,0,0.0,1.0
2015-11-27,8.57,8.57,8.57,8.57,0,2.1425,2.1425,2.1425,2.1425,0,0.0,1.0
2015-11-30,8.82,8.82,8.82,8.82,1691,2.205,2.205,2.205,2.205,6764,0.0,1.0
2015-12-01,8.76,8.76,8.76,8.76,1506,2.19,2.19,2.19,2.19,6024,0.0,1.0
2015-12-02,8.76,8.76,8.76,8.76,0,2.19,2.19,2.19,2.19,0,0.0,1.0
2015-12-03,8.76,8.76,8.76,8.76,0,2.19,2.19,2.19,2.19,0,0.0,1.0
2015-12-04,8.77,8.77,8.77,8.77,584,2.1925,2.1925,2.1925,2.1925,2336,0.0,1.0
2015-12-07,9.09,9.18,9.09,9.18,2297,2.2725,2.295,2.2725,2.295,9188,0.0,1.0
2015-12-08,8.96,8.992,8.96,8.96,2154,2.24,2.248,2.24,2.24,8616,0.0,1.0
2015-12-09,8.95,8.95,8.95,8.95,158,2.2375,2.2375,2.2375,2.2375,632,0.0,1.0
2015-12-10,8.95,8.95,8.95,8.95,83,2.2375,2.2375,2.2375,2.2375,332,0.0,1.0
2015-12-11,8.95,8.95,8.95,8.95,0,2.2375,2.2375,2.2375,2.2375,0,0.0,1.0
2015-12-14,8.95,8.95,8.95,8.95,0,2.2375,2.2375,2.2375,2.2375,0,0.0,1.0
2015-12-15,8.95,8.95,8.95,8.95,0,2.2375,2.2375,2.2375,2.2375,0,0.0,1.0
2015-12-16,8.95,8.95,8.95,8.95,0,2.2375,2.2375,2.2375,2.2375,0,0.0,1.0
2015-12-17,8.8,8.8,8.8,8.8,105,2.2,2.2,2.2,2.2,420,0.0,1.0
2015-12-18,8.77,8.86,8.77,8.86,544,2.1925,2.215,2.1925,2.215,2176,0.0,1.0
2015-12-21,8.77,8.77,8.77,8.77,2000,2.1925,2.1925,2.1925,2.1925,8000,0.0,1.0
2015-12-22,8.77,8.77,8.77,8.77,0,2.1925,2.1925,2.1925,2.1925,0,0.0,1.0
2015-12-23,8.81,8.81,8.81,8.81,1290,2.2025,2.2025,2.2025,2.2025,5160,0.0,1.0
2015-12-24,8.81,8.81,8.81,8.81,0,2.2025,2.2025,2.2025,2.2025,0,0.0,1.0
2015-12-28,8.81,8.81,8.81,8.81,1,2.2025,2.2025,2.2025,2.2025,4,0.0,1.0
2015-12-29,9.05,9.05,9.05,9.05,1229,2.2625,2.2625,2.2625,2.2625,4916,0.0,1.0
2015-12-30,9.03,9.03,8.96,8.99,952,2.2575,2.2575,2.24,2.2475,3808,0.0,1.0
2015-12-31,9.03,9.03,9.03,9.03,952,2.2575,2.2575,2.2575,2.2575,3808,0.0,1.0
2016-01-04,9.03,9.03,9.03,9.03,0,2.2575,2.2575,2.2575,2.2575,0,0.0,1.0
2016-01-05,9.03,9.03,9.03,9.03,61,2.2575,2.2575,2.2575,2.2575,244,0.0,1.0
2016-01-06,9.03,9.03,9.03,9.03,0,2.2575,2.2575,2.2575,2.2575,0,0.0,1.0
2016-01-07,8.398,8.46,8.258,8.36,1441,2.0995,2.115,2.0645,2.09,5764,0.0,1.0
2016-01-08,8.398,8.398,8.398,8.398,0,2.0995,2.0995,2.0995,2.0995,0,0.0,1.0
2016-01-11,8.11,8.11,8.11,8.11,105,2.0275,2.0275,2.0275,2.0275,420,0.0,1.0
2016-01-12,8.23,8.25,8.23,8.25,1010,2.0575,2.0625,2.0575,2.0625,4040,0.0,1.0
2016-01-13,8.0,8.0,8.0,8.0,300,2.0,2.0,2.0,2.0,1200,0.0,1.0
2016-01-14,7.82,7.91,7.75,7.91,3050,1.955,1.9775,1.9375,1.9775,12200,0.0,1.0
2016-01-15,7.57,7.57,7.5,7.5,600,1.8925,1.8925,1.875,1.875,2400,0.0,1.0
2016-01-19,7.39,7.39,7.39,7.39,200,1.8475,1.8475,1.8475,1.8475,800,0.0,1.0
2016-01-20,7.18,7.19,7.18,7.19,200,1.795,1.7975,1.795,1.7975,800,0.0,1.0
2016-01-21,7.18,7.18,7.18,7.18,52,1.795,1.795,1.795,1.795,208,0.0,1.0
2016-01-22,7.18,7.18,7.18,7.18,0,1.795,1.795,1.795,1.795,0,0.0,1.0
2016-01-25,7.18,7.18,7.18,7.18,8,1.795,1.795,1.795,1.795,32,0.0,1.0
2016-01-26,7.4,7.4,7.39,7.39,200,1.85,1.85,1.8475,1.8475,800,0.0,1.0
2016-01-27,7.4,7.4,7.4,7.4,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2016-01-28,7.15,7.41,6.96,7.41,1093,1.7875,1.8525,1.74,1.8525,4372,0.0,1.0
2016-01-29,7.15,7.15,7.15,7.15,0,1.7875,1.7875,1.7875,1.7875,0,0.0,1.0
2016-02-01,7.15,7.15,7.15,7.15,0,1.7875,1.7875,1.7875,1.7875,0,0.0,1.0
2016-02-02,7.15,7.15,7.15,7.15,0,1.7875,1.7875,1.7875,1.7875,0,0.0,1.0
2016-02-03,7.47,7.47,7.4,7.4,5635,1.8675,1.8675,1.85,1.85,22540,0.0,1.0
2016-02-04,7.47,7.47,7.47,7.47,12,1.8675,1.8675,1.8675,1.8675,48,0.0,1.0
2016-02-05,7.47,7.47,7.47,7.47,0,1.8675,1.8675,1.8675,1.8675,0,0.0,1.0
2016-02-08,7.47,7.47,7.47,7.47,0,1.8675,1.8675,1.8675,1.8675,0,0.0,1.0
2016-02-09,7.47,7.47,7.47,7.47,0,1.8675,1.8675,1.8675,1.8675,0,0.0,1.0
2016-02-10,6.62,6.62,6.62,6.62,342,1.655,1.655,1.655,1.655,1368,0.0,1.0
2016-02-11,6.56,6.56,6.56,6.56,150,1.64,1.64,1.64,1.64,600,0.0,1.0
2016-02-12,6.56,6.56,6.56,6.56,0,1.64,1.64,1.64,1.64,0,0.0,1.0
2016-02-16,6.56,6.56,6.56,6.56,0,1.64,1.64,1.64,1.64,0,0.0,1.0
2016-02-17,6.86,6.86,6.86,6.86,153,1.715,1.715,1.715,1.715,612,0.0,1.0
2016-02-18,7.15,7.15,7.1,7.1,1307,1.7875,1.7875,1.775,1.775,5228,0.0,1.0
2016-02-19,7.15,7.15,7.15,7.15,0,1.7875,1.7875,1.7875,1.7875,0,0.0,1.0
2016-02-22,6.93,6.93,6.93,6.93,153,1.7325,1.7325,1.7325,1.7325,612,0.0,1.0
2016-02-23,6.88,6.88,6.88,6.88,500,1.72,1.72,1.72,1.72,2000,0.0,1.0
2016-02-24,6.67,6.76,6.67,6.76,1100,1.6675,1.69,1.6675,1.69,4400,0.0,1.0
2016-02-25,6.67,6.67,6.67,6.67,0,1.6675,1.6675,1.6675,1.6675,0,0.0,1.0
2016-02-26,6.67,6.67,6.67,6.67,0,1.6675,1.6675,1.6675,1.6675,0,0.0,1.0
2016-02-29,6.67,6.67,6.67,6.67,0,1.6675,1.6675,1.6675,1.6675,0,0.0,1.0
2016-03-01,6.95,6.95,6.9,6.9,2368,1.7375,1.7375,1.725,1.725,9472,0.0,1.0
2016-03-02,7.02,7.02,6.9,6.9,1691,1.755,1.755,1.725,1.725,6764,0.0,1.0
2016-03-03,7.02,7.02,7.02,7.02,0,1.755,1.755,1.755,1.755,0,0.0,1.0
2016-03-04,7.155,7.155,7.155,7.155,105,1.78875,1.78875,1.78875,1.78875,420,0.0,1.0
2016-03-07,7.29,7.29,7.12,7.12,220,1.8225,1.8225,1.78,1.78,880,0.0,1.0
2016-03-08,7.29,7.29,7.29,7.29,0,1.8225,1.8225,1.8225,1.8225,0,0.0,1.0
2016-03-09,7.0,7.04,7.0,7.04,1053,1.75,1.76,1.75,1.76,4212,0.0,1.0
2016-03-10,7.0,7.0,7.0,7.0,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2016-03-11,7.0,7.0,7.0,7.0,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2016-03-14,7.4,7.4,7.27,7.27,603,1.85,1.85,1.8175,1.8175,2412,0.0,1.0
2016-03-15,7.21,7.27,7.06,7.27,602,1.8025,1.8175,1.765,1.8175,2408,0.0,1.0
2016-03-16,7.07,7.07,7.07,7.07,100,1.7675,1.7675,1.7675,1.7675,400,0.0,1.0
2016-03-17,7.07,7.07,7.07,7.07,0,1.7675,1.7675,1.7675,1.7675,0,0.0,1.0
2016-03-18,7.07,7.07,7.07,7.07,55,1.7675,1.7675,1.7675,1.7675,220,0.0,1.0
2016-03-21,7.4,7.4,7.25,7.25,2200,1.85,1.85,1.8125,1.8125,8800,0.0,1.0
2016-03-22,7.5,7.57,7.41,7.41,6930,1.875,1.8925,1.8525,1.8525,27720,0.0,1.0
2016-03-23,7.41,7.41,7.41,7.41,100,1.8525,1.8525,1.8525,1.8525,400,0.0,1.0
2016-03-24,7.41,7.41,7.41,7.41,88,1.8525,1.8525,1.8525,1.8525,352,0.0,1.0
2016-03-28,7.41,7.41,7.41,7.41,0,1.8525,1.8525,1.8525,1.8525,0,0.0,1.0
2016-03-29,7.41,7.41,7.41,7.41,0,1.8525,1.8525,1.8525,1.8525,0,0.0,1.0
2016-03-30,7.41,7.41,7.41,7.41,0,1.8525,1.8525,1.8525,1.8525,0,0.0,1.0
2016-03-31,7.12,7.12,7.12,7.12,474,1.78,1.78,1.78,1.78,1896,0.0,1.0
2016-04-01,7.12,7.12,7.12,7.12,0,1.78,1.78,1.78,1.78,0,0.0,1.0
2016-04-04,7.12,7.12,7.12,7.12,0,1.78,1.78,1.78,1.78,0,0.0,1.0
2016-04-05,7.12,7.12,7.12,7.12,17,1.78,1.78,1.78,1.78,68,0.0,1.0
2016-04-06,7.6,7.6,7.57,7.57,1500,1.9,1.9,1.8925,1.8925,6000,0.0,1.0
2016-04-07,7.58,7.65,7.58,7.65,900,1.895,1.9125,1.895,1.9125,3600,0.0,1.0
2016-04-08,7.57,7.6,7.57,7.6,6799,1.8925,1.9,1.8925,1.9,27196,0.0,1.0
2016-04-11,7.67,7.73,7.67,7.72,2159,1.9175,1.9325,1.9175,1.93,8636,0.0,1.0
2016-04-12,7.67,7.67,7.67,7.67,86,1.9175,1.9175,1.9175,1.9175,344,0.0,1.0
2016-04-13,7.78,7.78,7.78,7.78,1000,1.945,1.945,1.945,1.945,4000,0.0,1.0
2016-04-14,7.82,7.82,7.82,7.82,1000,1.955,1.955,1.955,1.955,4000,0.0,1.0
2016-04-15,7.82,7.82,7.82,7.82,0,1.955,1.955,1.955,1.955,0,0.0,1.0
2016-04-18,7.82,7.82,7.82,7.82,0,1.955,1.955,1.955,1.955,0,0.0,1.0
2016-04-19,7.82,7.82,7.82,7.82,52,1.955,1.955,1.955,1.955,208,0.0,1.0
2016-04-20,7.82,7.82,7.82,7.82,0,1.955,1.955,1.955,1.955,0,0.0,1.0
2016-04-21,7.855,7.855,7.855,7.855,420,1.96375,1.96375,1.96375,1.96375,1680,0.0,1.0
2016-04-22,7.855,7.855,7.855,7.855,0,1.96375,1.96375,1.96375,1.96375,0,0.0,1.0
2016-04-25,7.855,7.855,7.855,7.855,0,1.96375,1.96375,1.96375,1.96375,0,0.0,1.0
2016-04-26,7.85,7.85,7.85,7.85,500,1.9625,1.9625,1.9625,1.9625,2000,0.0,1.0
2016-04-27,8.0,8.02,7.97,8.02,3660,2.0,2.005,1.9925,2.005,14640,0.0,1.0
2016-04-28,7.95,8.04,7.95,8.04,388,1.9875,2.01,1.9875,2.01,1552,0.0,1.0
2016-04-29,7.95,7.95,7.95,7.95,0,1.9875,1.9875,1.9875,1.9875,0,0.0,1.0
2016-05-02,7.98,7.98,7.98,7.98,263,1.995,1.995,1.995,1.995,1052,0.0,1.0
2016-05-03,7.784,7.82,7.784,7.82,998,1.946,1.955,1.946,1.955,3992,0.0,1.0
2016-05-04,8.05,8.05,8.05,8.05,998,2.0125,2.0125,2.0125,2.0125,3992,0.0,1.0
2016-05-05,8.05,8.05,8.05,8.05,79,2.0125,2.0125,2.0125,2.0125,316,0.0,1.0
2016-05-06,7.96,7.96,7.96,7.96,273,1.99,1.99,1.99,1.99,1092,0.0,1.0
2016-05-09,7.82,7.82,7.8,7.8,2688,1.955,1.955,1.95,1.95,10752,0.0,1.0
2016-05-10,8.37,8.4,8.37,8.38,1532,2.0925,2.1,2.0925,2.095,6128,0.0,1.0
2016-05-11,8.62,8.7,8.62,8.68,2408,2.155,2.175,2.155,2.17,9632,0.0,1.0
2016-05-12,8.62,8.62,8.62,8.62,0,2.155,2.155,2.155,2.155,0,0.0,1.0
2016-05-13,8.62,8.62,8.62,8.62,4,2.155,2.155,2.155,2.155,16,0.0,1.0
2016-05-16,8.58,8.58,8.58,8.58,100,2.145,2.145,2.145,2.145,400,0.0,1.0
2016-05-17,8.53,8.53,8.53,8.53,105,2.1325,2.1325,2.1325,2.1325,420,0.0,1.0
2016-05-18,8.41,8.65,8.41,8.65,1627,2.1025,2.1625,2.1025,2.1625,6508,0.0,1.0
2016-05-19,8.41,8.41,8.41,8.41,4,2.1025,2.1025,2.1025,2.1025,16,0.0,1.0
2016-05-20,8.56,8.63,8.56,8.63,755,2.14,2.1575,2.14,2.1575,3020,0.0,1.0
2016-05-23,8.56,8.56,8.56,8.56,0,2.14,2.14,2.14,2.14,0,0.0,1.0
2016-05-24,8.92,8.92,8.83,8.83,1000,2.23,2.23,2.2075,2.2075,4000,0.0,1.0
2016-05-25,8.8,8.8,8.8,8.8,500,2.2,2.2,2.2,2.2,2000,0.0,1.0
2016-05-26,8.8,8.8,8.8,8.8,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2016-05-27,8.8,8.8,8.8,8.8,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2016-05-31,8.8,8.8,8.8,8.8,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2016-06-01,8.8,8.8,8.8,8.8,14,2.2,2.2,2.2,2.2,56,0.0,1.0
2016-06-02,8.8,8.8,8.8,8.8,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2016-06-03,9.06,9.06,9.0,9.01,3463,2.265,2.265,2.25,2.2525,13852,0.0,1.0
2016-06-06,9.06,9.06,9.06,9.06,45,2.265,2.265,2.265,2.265,180,0.0,1.0
2016-06-07,9.12,9.15,9.12,9.15,263,2.28,2.2875,2.28,2.2875,1052,0.0,1.0
2016-06-08,9.04,9.04,9.04,9.04,10542,2.26,2.26,2.26,2.26,42168,0.0,1.0
2016-06-09,9.04,9.04,9.04,9.04,0,2.26,2.26,2.26,2.26,0,0.0,1.0
2016-06-10,9.04,9.04,9.04,9.04,0,2.26,2.26,2.26,2.26,0,0.0,1.0
2016-06-13,8.35,8.35,8.35,8.35,100,2.0875,2.0875,2.0875,2.0875,400,0.0,1.0
2016-06-14,8.35,8.35,8.35,8.35,0,2.0875,2.0875,2.0875,2.0875,0,0.0,1.0
2016-06-15,8.35,8.35,8.35,8.35,0,2.0875,2.0875,2.0875,2.0875,0,0.0,1.0
2016-06-16,7.8,7.96,7.8,7.96,500,1.95,1.99,1.95,1.99,2000,0.0,1.0
2016-06-17,7.8,7.8,7.8,7.8,27,1.95,1.95,1.95,1.95,108,0.0,1.0
2016-06-20,7.8,7.8,7.8,7.8,52,1.95,1.95,1.95,1.95,208,0.0,1.0
2016-06-21,8.2,8.2,8.2,8.2,184,2.05,2.05,2.05,2.05,736,0.0,1.0
2016-06-22,8.2,8.2,8.2,8.2,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2016-06-23,8.2,8.2,8.2,8.2,76,2.05,2.05,2.05,2.05,304,0.0,1.0
2016-06-24,8.2,8.2,8.2,8.2,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2016-06-27,8.2,8.2,8.2,8.2,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2016-06-28,8.2,8.2,8.2,8.2,12,2.05,2.05,2.05,2.05,48,0.0,1.0
2016-06-29,8.2,8.2,8.2,8.2,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2016-06-30,8.2,8.2,8.2,8.2,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2016-07-01,8.2,8.2,8.2,8.2,13,2.05,2.05,2.05,2.05,52,0.0,1.0
2016-07-05,8.2,8.2,8.2,8.2,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2016-07-06,8.12,8.12,8.12,8.12,100,2.03,2.03,2.03,2.03,400,0.0,1.0
2016-07-07,8.12,8.12,8.12,8.12,0,2.03,2.03,2.03,2.03,0,0.0,1.0
2016-07-08,8.12,8.12,8.12,8.12,0,2.03,2.03,2.03,2.03,0,0.0,1.0
2016-07-11,8.43,8.5,8.43,8.48,805,2.1075,2.125,2.1075,2.12,3220,0.0,1.0
2016-07-12,8.5,8.5,8.5,8.5,1000,2.125,2.125,2.125,2.125,4000,0.0,1.0
2016-07-13,8.5,8.5,8.5,8.5,0,2.125,2.125,2.125,2.125,0,0.0,1.0
2016-07-14,8.5,8.5,8.5,8.5,30,2.125,2.125,2.125,2.125,120,0.0,1.0
2016-07-15,8.5,8.5,8.5,8.5,0,2.125,2.125,2.125,2.125,0,0.0,1.0
2016-07-18,8.54,8.55,8.54,8.55,810,2.135,2.1375,2.135,2.1375,3240,0.0,1.0
2016-07-19,8.76,8.76,8.76,8.76,500,2.19,2.19,2.19,2.19,2000,0.0,1.0
2016-07-20,8.9,8.9,8.9,8.9,352,2.225,2.225,2.225,2.225,1408,0.0,1.0
2016-07-21,8.9,8.9,8.9,8.9,17,2.225,2.225,2.225,2.225,68,0.0,1.0
2016-07-22,8.9,8.9,8.9,8.9,0,2.225,2.225,2.225,2.225,0,0.0,1.0
2016-07-25,8.9,8.9,8.9,8.9,0,2.225,2.225,2.225,2.225,0,0.0,1.0
2016-07-26,8.78,8.8,8.78,8.8,1091,2.195,2.2,2.195,2.2,4364,0.0,1.0
2016-07-27,8.78,8.78,8.78,8.78,0,2.195,2.195,2.195,2.195,0,0.0,1.0
2016-07-28,9.02,9.02,8.98,8.98,1750,2.255,2.255,2.245,2.245,7000,0.0,1.0
2016-07-29,9.02,9.02,9.02,9.02,4,2.255,2.255,2.255,2.255,16,0.0,1.0
2016-08-01,9.25,9.25,9.25,9.25,1421,2.3125,2.3125,2.3125,2.3125,5684,0.0,1.0
2016-08-02,9.25,9.25,9.25,9.25,5,2.3125,2.3125,2.3125,2.3125,20,0.0,1.0
2016-08-03,9.25,9.25,9.25,9.25,0,2.3125,2.3125,2.3125,2.3125,0,0.0,1.0
2016-08-04,9.25,9.25,9.25,9.25,0,2.3125,2.3125,2.3125,2.3125,0,0.0,1.0
2016-08-05,9.23,9.23,9.23,9.23,263,2.3075,2.3075,2.3075,2.3075,1052,0.0,1.0
2016-08-08,9.33,9.33,9.33,9.33,1000,2.3325,2.3325,2.3325,2.3325,4000,0.0,1.0
2016-08-09,9.33,9.33,9.33,9.33,52,2.3325,2.3325,2.3325,2.3325,208,0.0,1.0
2016-08-10,9.176,9.31,9.176,9.31,278,2.294,2.3275,2.294,2.3275,1112,0.0,1.0
2016-08-11,9.32,9.35,9.32,9.35,400,2.33,2.3375,2.33,2.3375,1600,0.0,1.0
2016-08-12,9.75,9.75,9.6475,9.6475,2293,2.4375,2.4375,2.411875,2.411875,9172,0.0,1.0
2016-08-15,9.72,9.72,9.66,9.66,1222,2.43,2.43,2.415,2.415,4888,0.0,1.0
2016-08-16,9.98,9.98,9.89,9.89,1500,2.495,2.495,2.4725,2.4725,6000,0.0,1.0
2016-08-17,9.81,9.81,9.81,9.81,105,2.4525,2.4525,2.4525,2.4525,420,0.0,1.0
2016-08-18,9.81,9.81,9.81,9.81,227,2.4525,2.4525,2.4525,2.4525,908,0.0,1.0
2016-08-19,9.81,9.81,9.81,9.81,0,2.4525,2.4525,2.4525,2.4525,0,0.0,1.0
2016-08-22,9.81,9.81,9.81,9.81,0,2.4525,2.4525,2.4525,2.4525,0,0.0,1.0
2016-08-23,10.2,10.2,10.12,10.12,1430,2.55,2.55,2.53,2.53,5720,0.0,1.0
2016-08-24,10.22,10.22,10.22,10.22,100,2.555,2.555,2.555,2.555,400,0.0,1.0
2016-08-25,10.22,10.22,10.22,10.22,40,2.555,2.555,2.555,2.555,160,0.0,1.0
2016-08-26,9.89,9.89,9.89,9.89,382,2.4725,2.4725,2.4725,2.4725,1528,0.0,1.0
2016-08-29,9.89,9.89,9.89,9.89,0,2.4725,2.4725,2.4725,2.4725,0,0.0,1.0
2016-08-30,9.89,9.89,9.89,9.89,0,2.4725,2.4725,2.4725,2.4725,0,0.0,1.0
2016-08-31,9.89,9.89,9.89,9.89,0,2.4725,2.4725,2.4725,2.4725,0,0.0,1.0
2016-09-01,9.9607,9.967,9.9607,9.967,280,2.490175,2.49175,2.490175,2.49175,1120,0.0,1.0
2016-09-02,10.06,10.06,10.02,10.02,402,2.515,2.515,2.505,2.505,1608,0.0,1.0
2016-09-06,10.06,10.06,10.06,10.06,0,2.515,2.515,2.515,2.515,0,0.0,1.0
2016-09-07,10.2,10.2,10.2,10.2,411,2.55,2.55,2.55,2.55,1644,0.0,1.0
2016-09-08,10.2,10.2,10.2,10.2,0,2.55,2.55,2.55,2.55,0,0.0,1.0
2016-09-09,9.79,9.88,9.79,9.88,400,2.4475,2.47,2.4475,2.47,1600,0.0,1.0
2016-09-12,9.79,9.79,9.79,9.79,0,2.4475,2.4475,2.4475,2.4475,0,0.0,1.0
2016-09-13,9.79,9.79,9.79,9.79,0,2.4475,2.4475,2.4475,2.4475,0,0.0,1.0
2016-09-14,9.79,9.79,9.79,9.79,0,2.4475,2.4475,2.4475,2.4475,0,0.0,1.0
2016-09-15,10.01,10.01,10.01,10.01,180,2.5025,2.5025,2.5025,2.5025,720,0.0,1.0
2016-09-16,10.18,10.18,10.18,10.18,482,2.545,2.545,2.545,2.545,1928,0.0,1.0
2016-09-19,10.28,10.28,10.28,10.28,1000,2.57,2.57,2.57,2.57,4000,0.0,1.0
2016-09-20,10.4,10.41,10.33,10.33,3678,2.6,2.6025,2.5825,2.5825,14712,0.0,1.0
2016-09-21,10.47,10.6,10.47,10.58,2374,2.6175,2.65,2.6175,2.645,9496,0.0,1.0
2016-09-22,10.8,10.8,10.75,10.75,2750,2.7,2.7,2.6875,2.6875,11000,0.0,1.0
2016-09-23,10.9299,10.96,10.9299,10.96,600,2.732475,2.74,2.732475,2.74,2400,0.0,1.0
2016-09-26,10.89,11.07,10.89,11.07,1708,2.7225,2.7675,2.7225,2.7675,6832,0.0,1.0
2016-09-27,10.95,10.95,10.95,10.95,230,2.7375,2.7375,2.7375,2.7375,920,0.0,1.0
2016-09-28,10.95,10.95,10.95,10.95,0,2.7375,2.7375,2.7375,2.7375,0,0.0,1.0
2016-09-29,10.95,10.95,10.95,10.95,0,2.7375,2.7375,2.7375,2.7375,0,0.0,1.0
2016-09-30,11.13,11.15,11.13,11.13,2327,2.7825,2.7875,2.7825,2.7825,9308,0.0,1.0
2016-10-03,11.31,11.31,11.31,11.31,100,2.8275,2.8275,2.8275,2.8275,400,0.0,1.0
2016-10-04,11.29,11.32,11.27,11.31,2300,2.8225,2.83,2.8175,2.8275,9200,0.0,1.0
2016-10-05,11.455,11.54,11.33,11.33,2000,2.86375,2.885,2.8325,2.8325,8000,0.0,1.0
2016-10-06,11.34,11.34,11.33,11.33,1275,2.835,2.835,2.8325,2.8325,5100,0.0,1.0
2016-10-07,11.4,11.4,11.4,11.4,201,2.85,2.85,2.85,2.85,804,0.0,1.0
2016-10-10,11.41,11.525,11.41,11.525,700,2.8525,2.88125,2.8525,2.88125,2800,0.0,1.0
2016-10-11,11.16,11.33,11.16,11.33,1150,2.79,2.8325,2.79,2.8325,4600,0.0,1.0
2016-10-12,11.16,11.16,11.16,11.16,0,2.79,2.79,2.79,2.79,0,0.0,1.0
2016-10-13,11.0,11.0,10.82,10.825,1130,2.75,2.75,2.705,2.70625,4520,0.0,1.0
2016-10-14,11.11,11.11,11.11,11.11,575,2.7775,2.7775,2.7775,2.7775,2300,0.0,1.0
2016-10-17,10.84,10.84,10.84,10.84,500,2.71,2.71,2.71,2.71,2000,0.0,1.0
2016-10-18,11.065,11.065,11.01,11.06,779,2.76625,2.76625,2.7525,2.765,3116,0.0,1.0
2016-10-19,10.99,10.99,10.99,10.99,263,2.7475,2.7475,2.7475,2.7475,1052,0.0,1.0
2016-10-20,11.07,11.07,11.07,11.07,912,2.7675,2.7675,2.7675,2.7675,3648,0.0,1.0
2016-10-21,10.9,10.9,10.9,10.9,896,2.725,2.725,2.725,2.725,3584,0.0,1.0
2016-10-24,10.83,10.83,10.83,10.83,158,2.7075,2.7075,2.7075,2.7075,632,0.0,1.0
2016-10-25,10.82,10.82,10.82,10.82,4090,2.705,2.705,2.705,2.705,16360,0.0,1.0
2016-10-26,11.015,11.015,11.015,11.015,100,2.75375,2.75375,2.75375,2.75375,400,0.0,1.0
2016-10-27,11.17,11.17,11.17,11.17,183,2.7925,2.7925,2.7925,2.7925,732,0.0,1.0
2016-10-28,11.17,11.17,11.17,11.17,0,2.7925,2.7925,2.7925,2.7925,0,0.0,1.0
2016-10-31,10.86,10.86,10.86,10.86,898,2.715,2.715,2.715,2.715,3592,0.0,1.0
2016-11-01,10.86,10.86,10.86,10.86,0,2.715,2.715,2.715,2.715,0,0.0,1.0
2016-11-02,10.86,10.86,10.86,10.86,0,2.715,2.715,2.715,2.715,0,0.0,1.0
2016-11-03,10.86,10.86,10.86,10.86,0,2.715,2.715,2.715,2.715,0,0.0,1.0
2016-11-04,10.86,10.86,10.86,10.86,0,2.715,2.715,2.715,2.715,0,0.0,1.0
2016-11-07,11.04,11.04,11.04,11.04,180,2.76,2.76,2.76,2.76,720,0.0,1.0
2016-11-08,11.2,11.2,11.17,11.17,2700,2.8,2.8,2.7925,2.7925,10800,0.0,1.0
2016-11-09,11.2,11.2,11.2,11.2,0,2.8,2.8,2.8,2.8,0,0.0,1.0
2016-11-10,11.07,11.24,11.03,11.11,8954,2.7675,2.81,2.7575,2.7775,35816,0.0,1.0
2016-11-11,11.07,11.07,11.07,11.07,0,2.7675,2.7675,2.7675,2.7675,0,0.0,1.0
2016-11-14,11.92,11.93,11.8,11.93,1204,2.98,2.9825,2.95,2.9825,4816,0.0,1.0
2016-11-15,12.225,12.225,12.03,12.04,2715,3.05625,3.05625,3.0075,3.01,10860,0.0,1.0
2016-11-16,12.23,12.23,12.23,12.23,300,3.0575,3.0575,3.0575,3.0575,1200,0.0,1.0
2016-11-17,12.72,12.72,12.54,12.62,4345,3.18,3.18,3.135,3.155,17380,0.0,1.0
2016-11-18,12.91,13.004,12.91,13.004,1568,3.2275,3.251,3.2275,3.251,6272,0.0,1.0
2016-11-21,13.04,13.04,12.77,12.83,3563,3.26,3.26,3.1925,3.2075,14252,0.0,1.0
2016-11-22,12.69,12.69,12.56,12.62,1237,3.1725,3.1725,3.14,3.155,4948,0.0,1.0
2016-11-23,12.3,12.48,12.3,12.48,15929,3.075,3.12,3.075,3.12,63716,0.0,1.0
2016-11-25,12.57,12.78,12.57,12.75,4994,3.1425,3.195,3.1425,3.1875,19976,0.0,1.0
2016-11-28,12.97,12.97,12.83,12.83,305,3.2425,3.2425,3.2075,3.2075,1220,0.0,1.0
2016-11-29,12.75,12.75,12.75,12.75,2120,3.1875,3.1875,3.1875,3.1875,8480,0.0,1.0
2016-11-30,12.93,13.11,12.93,13.11,518,3.2325,3.2775,3.2325,3.2775,2072,0.0,1.0
2016-12-01,12.93,12.93,12.93,12.93,0,3.2325,3.2325,3.2325,3.2325,0,0.0,1.0
2016-12-02,12.93,12.93,12.93,12.93,77,3.2325,3.2325,3.2325,3.2325,308,0.0,1.0
2016-12-05,13.03,13.03,13.03,13.03,500,3.2575,3.2575,3.2575,3.2575,2000,0.0,1.0
2016-12-06,13.03,13.03,13.03,13.03,40,3.2575,3.2575,3.2575,3.2575,160,0.0,1.0
2016-12-07,13.3,13.38,13.3,13.38,4048,3.325,3.345,3.325,3.345,16192,0.0,1.0
2016-12-08,13.3,13.3,13.3,13.3,0,3.325,3.325,3.325,3.325,0,0.0,1.0
2016-12-09,13.3,13.3,13.3,13.3,3689,3.325,3.325,3.325,3.325,14756,0.0,1.0
2016-12-12,14.05,14.13,14.0,14.0,1227,3.5125,3.5325,3.5,3.5,4908,0.0,1.0
2016-12-13,14.05,14.05,14.05,14.05,47,3.5125,3.5125,3.5125,3.5125,188,0.0,1.0
2016-12-14,14.07,14.07,14.07,14.07,5170,3.5175,3.5175,3.5175,3.5175,20680,0.0,1.0
2016-12-15,13.95,13.97,13.95,13.97,1670,3.4875,3.4925,3.4875,3.4925,6680,0.0,1.0
2016-12-16,14.78,14.81,14.58,14.59,2323,3.695,3.7025,3.645,3.6475,9292,0.0,1.0
2016-12-19,14.44,14.53,14.44,14.53,668,3.61,3.6325,3.61,3.6325,2672,0.0,1.0
2016-12-20,14.1,14.25,14.03,14.25,30703,3.525,3.5625,3.5075,3.5625,122812,0.0,1.0
2016-12-21,14.65,14.75,14.65,14.75,2000,3.6625,3.6875,3.6625,3.6875,8000,0.0,1.0
2016-12-22,14.61,14.61,14.59,14.59,922,3.6525,3.6525,3.6475,3.6475,3688,0.0,1.0
2016-12-23,14.63,14.63,14.63,14.63,370,3.6575,3.6575,3.6575,3.6575,1480,0.0,1.0
2016-12-27,15.12,15.14,15.0,15.0,12996,3.78,3.785,3.75,3.75,51984,0.0,1.0
2016-12-28,15.345,15.47,15.345,15.45,2339,3.83625,3.8675,3.83625,3.8625,9356,0.0,1.0
2016-12-29,15.41,15.41,15.2,15.2,8272,3.8525,3.8525,3.8,3.8,33088,0.0,1.0
2016-12-30,15.57,15.57,15.53,15.53,5272,3.8925,3.8925,3.8825,3.8825,21088,0.0,1.0
2017-01-03,16.28,16.3,15.95,15.95,8523,4.07,4.075,3.9875,3.9875,34092,0.0,1.0
2017-01-04,16.25,16.41,16.136,16.22,6306,4.0625,4.1025,4.034,4.055,25224,0.0,1.0
2017-01-05,16.23,16.23,16.23,16.23,835,4.0575,4.0575,4.0575,4.0575,3340,0.0,1.0
2017-01-06,16.23,16.23,16.23,16.23,0,4.0575,4.0575,4.0575,4.0575,0,0.0,1.0
2017-01-09,16.51,16.51,16.29,16.29,6027,4.1275,4.1275,4.0725,4.0725,24108,0.0,1.0
2017-01-10,16.615,16.68,16.615,16.68,1801,4.15375,4.17,4.15375,4.17,7204,0.0,1.0
2017-01-11,16.61,16.61,16.61,16.61,460,4.1525,4.1525,4.1525,4.1525,1840,0.0,1.0
2017-01-12,16.61,16.61,16.61,16.61,38,4.1525,4.1525,4.1525,4.1525,152,0.0,1.0
2017-01-13,16.61,16.61,16.61,16.61,1,4.1525,4.1525,4.1525,4.1525,4,0.0,1.0
2017-01-17,16.3,16.3,16.3,16.3,1579,4.075,4.075,4.075,4.075,6316,0.0,1.0
2017-01-18,16.33,16.33,16.02,16.02,2186,4.0825,4.0825,4.005,4.005,8744,0.0,1.0
2017-01-19,16.33,16.33,16.33,16.33,35,4.0825,4.0825,4.0825,4.0825,140,0.0,1.0
2017-01-20,15.64,15.77,15.64,15.77,3342,3.91,3.9425,3.91,3.9425,13368,0.0,1.0
2017-01-23,16.06,16.06,16.04,16.04,619,4.015,4.015,4.01,4.01,2476,0.0,1.0
2017-01-24,16.06,16.06,16.06,16.06,0,4.015,4.015,4.015,4.015,0,0.0,1.0
2017-01-25,16.06,16.06,16.06,16.06,1,4.015,4.015,4.015,4.015,4,0.0,1.0
2017-01-26,16.1,16.1,16.1,16.1,135,4.025,4.025,4.025,4.025,540,0.0,1.0
2017-01-27,15.83,15.83,15.83,15.83,2500,3.9575,3.9575,3.9575,3.9575,10000,0.0,1.0
2017-01-30,15.63,15.685,15.63,15.68,4962,3.9075,3.92125,3.9075,3.92,19848,0.0,1.0
2017-01-31,15.0,15.29,15.0,15.28,12145,3.75,3.8225,3.75,3.82,48580,0.0,1.0
2017-02-01,15.38,15.56,15.38,15.56,7039,3.845,3.89,3.845,3.89,28156,0.0,1.0
2017-02-02,15.24,15.35,15.24,15.32,800,3.81,3.8375,3.81,3.83,3200,0.0,1.0
2017-02-03,15.35,15.35,15.29,15.29,4000,3.8375,3.8375,3.8225,3.8225,16000,0.0,1.0
2017-02-06,14.74,14.98,14.69,14.98,14400,3.685,3.745,3.6725,3.745,57600,0.0,1.0
2017-02-07,14.82,14.82,14.82,14.82,300,3.705,3.705,3.705,3.705,1200,0.0,1.0
2017-02-08,14.57,14.57,14.5,14.5,1100,3.6425,3.6425,3.625,3.625,4400,0.0,1.0
2017-02-09,14.9,14.9,14.56,14.57,3200,3.725,3.725,3.64,3.6425,12800,0.0,1.0
2017-02-10,15.78,15.78,15.49,15.69,13000,3.945,3.945,3.8725,3.9225,52000,0.0,1.0
2017-02-13,15.59,15.59,15.49,15.49,400,3.8975,3.8975,3.8725,3.8725,1600,0.0,1.0
2017-02-14,15.2,15.31,15.18,15.18,6400,3.8,3.8275,3.795,3.795,25600,0.0,1.0
2017-02-15,15.55,15.55,15.55,15.55,900,3.8875,3.8875,3.8875,3.8875,3600,0.0,1.0
2017-02-16,15.67,15.67,15.67,15.67,200,3.9175,3.9175,3.9175,3.9175,800,0.0,1.0
2017-02-17,15.67,15.67,15.67,15.67,0,3.9175,3.9175,3.9175,3.9175,0,0.0,1.0
2017-02-21,15.59,15.59,15.59,15.59,300,3.8975,3.8975,3.8975,3.8975,1200,0.0,1.0
2017-02-22,15.55,15.55,15.55,15.55,900,3.8875,3.8875,3.8875,3.8875,3600,0.0,1.0
2017-02-23,15.55,15.55,15.55,15.55,0,3.8875,3.8875,3.8875,3.8875,0,0.0,1.0
2017-02-24,15.55,15.55,15.55,15.55,0,3.8875,3.8875,3.8875,3.8875,0,0.0,1.0
2017-02-27,15.43,15.43,15.43,15.43,1000,3.8575,3.8575,3.8575,3.8575,4000,0.0,1.0
2017-02-28,15.43,15.43,15.43,15.43,0,3.8575,3.8575,3.8575,3.8575,0,0.0,1.0
2017-03-01,15.5,15.5,15.44,15.44,700,3.875,3.875,3.86,3.86,2800,0.0,1.0
2017-03-02,15.5,15.5,15.5,15.5,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2017-03-03,15.5,15.5,15.5,15.5,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2017-03-06,15.5,15.5,15.5,15.5,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2017-03-07,15.5,15.5,15.5,15.5,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2017-03-08,16.37,16.57,16.37,16.53,12000,4.0925,4.1425,4.0925,4.1325,48000,0.0,1.0
2017-03-09,16.39,16.44,16.39,16.44,2000,4.0975,4.11,4.0975,4.11,8000,0.0,1.0
2017-03-10,17.82,17.95,17.8,17.8,5900,4.455,4.4875,4.45,4.45,23600,0.0,1.0
2017-03-13,17.72,17.74,17.71,17.74,11700,4.43,4.435,4.4275,4.435,46800,0.0,1.0
2017-03-14,17.78,17.9,17.69,17.9,7400,4.445,4.475,4.4225,4.475,29600,0.0,1.0
2017-03-15,17.78,17.78,17.78,17.78,0,4.445,4.445,4.445,4.445,0,0.0,1.0
2017-03-16,17.9,17.96,17.9,17.95,2500,4.475,4.49,4.475,4.4875,10000,0.0,1.0
2017-03-17,17.62,17.74,17.62,17.71,3800,4.405,4.435,4.405,4.4275,15200,0.0,1.0
2017-03-20,17.83,17.87,17.83,17.83,3300,4.4575,4.4675,4.4575,4.4575,13200,0.0,1.0
2017-03-21,17.49,18.09,17.49,18.09,3000,4.3725,4.5225,4.3725,4.5225,12000,0.0,1.0
2017-03-22,17.34,17.5,17.34,17.5,3400,4.335,4.375,4.335,4.375,13600,0.0,1.0
2017-03-23,17.43,17.48,17.31,17.48,1900,4.3575,4.37,4.3275,4.37,7600,0.0,1.0
2017-03-24,17.51,17.88,17.51,17.51,3000,4.3775,4.47,4.3775,4.3775,12000,0.0,1.0
2017-03-27,17.27,17.27,17.27,17.27,200,4.3175,4.3175,4.3175,4.3175,800,0.0,1.0
2017-03-28,18.95,19.22,18.95,19.22,1700,4.7375,4.805,4.7375,4.805,6800,0.0,1.0
2017-03-29,19.17,19.21,19.13,19.13,3000,4.7925,4.8025,4.7825,4.7825,12000,0.0,1.0
2017-03-30,19.17,19.17,19.17,19.17,0,4.7925,4.7925,4.7925,4.7925,0,0.0,1.0
2017-03-31,19.17,19.17,19.17,19.17,0,4.7925,4.7925,4.7925,4.7925,0,0.0,1.0
2017-04-03,19.65,19.65,19.65,19.65,300,4.9125,4.9125,4.9125,4.9125,1200,0.0,1.0
2017-04-04,19.94,19.94,19.86,19.86,852,4.985,4.985,4.965,4.965,3408,0.0,1.0
2017-04-05,21.0,21.0,21.0,21.0,1731,5.25,5.25,5.25,5.25,6924,0.0,1.0
2017-04-06,21.13,21.13,21.13,21.13,818,5.2825,5.2825,5.2825,5.2825,3272,0.0,1.0
2017-04-07,21.54,21.56,21.54,21.56,800,5.385,5.39,5.385,5.39,3200,0.0,1.0
2017-04-10,21.55,21.58,21.55,21.58,614,5.3875,5.395,5.3875,5.395,2456,0.0,1.0
2017-04-11,21.21,21.64,21.21,21.45,2531,5.3025,5.41,5.3025,5.3625,10124,0.0,1.0
2017-04-12,21.9,21.9,21.81,21.82,1800,5.475,5.475,5.4525,5.455,7200,0.0,1.0
2017-04-13,21.91,21.91,21.77,21.77,2860,5.4775,5.4775,5.4425,5.4425,11440,0.0,1.0
2017-04-17,22.02,22.02,22.02,22.02,225,5.505,5.505,5.505,5.505,900,0.0,1.0
2017-04-18,21.82,21.83,21.6,21.83,2530,5.455,5.4575,5.4,5.4575,10120,0.0,1.0
2017-04-19,22.13,22.13,22.13,22.13,969,5.5325,5.5325,5.5325,5.5325,3876,0.0,1.0
2017-04-20,22.41,22.41,22.41,22.41,465,5.6025,5.6025,5.6025,5.6025,1860,0.0,1.0
2017-04-21,22.44,22.44,22.37,22.37,3151,5.61,5.61,5.5925,5.5925,12604,0.0,1.0
2017-04-24,22.44,22.44,22.44,22.44,1410,5.61,5.61,5.61,5.61,5640,0.0,1.0
2017-04-25,22.44,22.44,22.44,22.44,230,5.61,5.61,5.61,5.61,920,0.0,1.0
2017-04-26,22.44,22.44,22.44,22.44,110,5.61,5.61,5.61,5.61,440,0.0,1.0
2017-04-27,23.09,23.09,22.93,22.93,895,5.7725,5.7725,5.7325,5.7325,3580,0.0,1.0
2017-04-28,23.35,23.35,23.19,23.19,1641,5.8375,5.8375,5.7975,5.7975,6564,0.0,1.0
2017-05-01,23.55,23.55,23.55,23.55,9217,5.8875,5.8875,5.8875,5.8875,36868,0.0,1.0
2017-05-02,23.55,23.55,23.55,23.55,1,5.8875,5.8875,5.8875,5.8875,4,0.0,1.0
2017-05-03,23.56,23.56,23.52,23.52,501,5.89,5.89,5.88,5.88,2004,0.0,1.0
2017-05-04,24.0,24.0,23.99,23.99,800,6.0,6.0,5.9975,5.9975,3200,0.0,1.0
2017-05-05,24.0,24.0,24.0,24.0,7,6.0,6.0,6.0,6.0,28,0.0,1.0
2017-05-08,24.67,24.67,24.3,24.31,2127,6.1675,6.1675,6.075,6.0775,8508,0.0,1.0
2017-05-09,24.87,24.87,24.65,24.65,952,6.2175,6.2175,6.1625,6.1625,3808,0.0,1.0
2017-05-10,26.95,27.25,26.84,27.15,12304,6.7375,6.8125,6.71,6.7875,49216,0.0,1.0
2017-05-11,27.81,27.81,27.46,27.61,10770,6.9525,6.9525,6.865,6.9025,43080,0.0,1.0
2017-05-12,27.83,27.83,27.58,27.74,9818,6.9575,6.9575,6.895,6.935,39272,0.0,1.0
2017-05-15,28.41,28.41,28.17,28.17,10737,7.1025,7.1025,7.0425,7.0425,42948,0.0,1.0
2017-05-16,29.45,29.45,29.11,29.16,6361,7.3625,7.3625,7.2775,7.29,25444,0.0,1.0
2017-05-17,27.52,28.93,26.56,28.93,28201,6.88,7.2325,6.64,7.2325,112804,0.0,1.0
2017-05-18,28.0,28.03,27.05,27.05,10620,7.0,7.0075,6.7625,6.7625,42480,0.0,1.0
2017-05-19,27.54,27.68,27.54,27.68,1057,6.885,6.92,6.885,6.92,4228,0.0,1.0
2017-05-22,27.82,27.82,27.82,27.82,158,6.955,6.955,6.955,6.955,632,0.0,1.0
2017-05-23,27.76,27.8,27.76,27.8,576,6.94,6.95,6.94,6.95,2304,0.0,1.0
2017-05-24,27.65,27.65,27.64,27.65,1374,6.9125,6.9125,6.91,6.9125,5496,0.0,1.0
2017-05-25,27.65,27.65,27.65,27.65,0,6.9125,6.9125,6.9125,6.9125,0,0.0,1.0
2017-05-26,27.74,27.74,27.74,27.74,251,6.935,6.935,6.935,6.935,1004,0.0,1.0
2017-05-30,28.02,28.02,27.94,27.94,1070,7.005,7.005,6.985,6.985,4280,0.0,1.0
2017-05-31,28.1,28.1,27.92,28.01,2895,7.025,7.025,6.98,7.0025,11580,0.0,1.0
2017-06-01,28.39,28.39,28.23,28.25,1428,7.0975,7.0975,7.0575,7.0625,5712,0.0,1.0
2017-06-02,28.87,28.87,28.5,28.5,2504,7.2175,7.2175,7.125,7.125,10016,0.0,1.0
2017-06-05,28.95,28.95,28.8,28.8,1291,7.2375,7.2375,7.2,7.2,5164,0.0,1.0
2017-06-06,28.81,28.81,28.81,28.81,216,7.2025,7.2025,7.2025,7.2025,864,0.0,1.0
2017-06-07,28.8,28.8,28.8,28.8,586,7.2,7.2,7.2,7.2,2344,0.0,1.0
2017-06-08,29.34,29.35,29.25,29.25,2117,7.335,7.3375,7.3125,7.3125,8468,0.0,1.0
2017-06-09,30.1,30.46,30.0,30.0,6285,7.525,7.615,7.5,7.5,25140,0.0,1.0
2017-06-12,29.53,29.56,29.33,29.56,2281,7.3825,7.39,7.3325,7.39,9124,0.0,1.0
2017-06-13,30.081,30.15,29.92,29.92,1112,7.52025,7.5375,7.48,7.48,4448,0.0,1.0
2017-06-14,30.081,30.081,30.081,30.081,99,7.52025,7.52025,7.52025,7.52025,396,0.0,1.0
2017-06-15,29.26,29.26,29.26,29.26,389,7.315,7.315,7.315,7.315,1556,0.0,1.0
2017-06-16,30.5,30.67,30.5,30.5,1134,7.625,7.6675,7.625,7.625,4536,0.0,1.0
2017-06-19,30.73,30.73,30.67,30.67,940,7.6825,7.6825,7.6675,7.6675,3760,0.0,1.0
2017-06-20,30.74,30.74,30.74,30.74,200,7.685,7.685,7.685,7.685,800,0.0,1.0
2017-06-21,30.22,30.22,30.18,30.18,471,7.555,7.555,7.545,7.545,1884,0.0,1.0
2017-06-22,31.62,31.64,31.4,31.4,3600,7.905,7.91,7.85,7.85,14400,0.0,1.0
2017-06-23,31.97,32.0,31.8,31.8,5500,7.9925,8.0,7.95,7.95,22000,0.0,1.0
2017-06-26,31.97,31.97,31.97,31.97,0,7.9925,7.9925,7.9925,7.9925,0,0.0,1.0
2017-06-27,32.46,32.46,32.24,32.25,1200,8.115,8.115,8.06,8.0625,4800,0.0,1.0
2017-06-28,32.29,32.5,32.29,32.5,430,8.0725,8.125,8.0725,8.125,1720,0.0,1.0
2017-06-29,30.76,31.39,30.76,31.39,1798,7.69,7.8475,7.69,7.8475,7192,0.0,1.0
2017-06-30,31.66,31.66,31.66,31.66,1072,7.915,7.915,7.915,7.915,4288,0.0,1.0
2017-07-03,31.66,31.66,31.66,31.66,32,7.915,7.915,7.915,7.915,128,0.0,1.0
2017-07-05,31.66,31.66,31.66,31.66,65,7.915,7.915,7.915,7.915,260,0.0,1.0
2017-07-06,32.25,32.25,32.25,32.25,552,8.0625,8.0625,8.0625,8.0625,2208,0.0,1.0
2017-07-07,32.15,32.15,31.77,31.77,2439,8.0375,8.0375,7.9425,7.9425,9756,0.0,1.0
2017-07-10,32.35,32.35,32.23,32.23,952,8.0875,8.0875,8.0575,8.0575,3808,0.0,1.0
2017-07-11,32.4,32.4,32.4,32.4,267,8.1,8.1,8.1,8.1,1068,0.0,1.0
2017-07-12,33.1,33.14,32.91,32.91,1913,8.275,8.285,8.2275,8.2275,7652,0.0,1.0
2017-07-13,32.93,33.04,32.77,32.89,35023,8.2325,8.26,8.1925,8.2225,140092,0.0,1.0
2017-07-14,32.42,32.42,32.42,32.42,350,8.105,8.105,8.105,8.105,1400,0.0,1.0
2017-07-17,32.45,32.45,32.3,32.3,1477,8.1125,8.1125,8.075,8.075,5908,0.0,1.0
2017-07-18,30.59,30.89,30.59,30.89,746,7.6475,7.7225,7.6475,7.7225,2984,0.0,1.0
2017-07-19,27.69,29.28,27.36,29.24,12123,6.9225,7.32,6.84,7.31,48492,0.0,1.0
2017-07-20,28.17,28.17,27.96,27.96,1765,7.0425,7.0425,6.99,6.99,7060,0.0,1.0
2017-07-21,28.17,28.17,28.17,28.17,214,7.0425,7.0425,7.0425,7.0425,856,0.0,1.0
2017-07-24,27.05,27.44,27.05,27.44,1512,6.7625,6.86,6.7625,6.86,6048,0.0,1.0
2017-07-25,28.5,28.68,28.07,28.32,8377,7.125,7.17,7.0175,7.08,33508,0.0,1.0
2017-07-26,27.59,27.59,27.59,27.59,526,6.8975,6.8975,6.8975,6.8975,2104,0.0,1.0
2017-07-27,27.85,27.9,27.83,27.9,20888,6.9625,6.975,6.9575,6.975,83552,0.0,1.0
2017-07-28,27.5,27.5,27.44,27.44,6732,6.875,6.875,6.86,6.86,26928,0.0,1.0
2017-07-31,28.87,28.99,28.42,28.99,33395,7.2175,7.2475,7.105,7.2475,133580,0.0,1.0
2017-08-01,27.7,27.82,27.7,27.82,859,6.925,6.955,6.925,6.955,3436,0.0,1.0
2017-08-02,28.29,28.29,28.26,28.26,621,7.0725,7.0725,7.065,7.065,2484,0.0,1.0
2017-08-03,28.31,28.4,28.31,28.38,3331,7.0775,7.1,7.0775,7.095,13324,0.0,1.0
2017-08-04,28.34,28.67,28.34,28.67,350,7.085,7.1675,7.085,7.1675,1400,0.0,1.0
2017-08-07,31.44,31.44,30.79,30.79,4907,7.86,7.86,7.6975,7.6975,19628,0.0,1.0
2017-08-08,30.75,30.87,30.69,30.8,4607,7.6875,7.7175,7.6725,7.7,18428,0.0,1.0
2017-08-09,30.96,30.96,30.45,30.45,3876,7.74,7.74,7.6125,7.6125,15504,0.0,1.0
2017-08-10,32.72,33.3,32.54,33.04,4230,8.18,8.325,8.135,8.26,16920,0.0,1.0
2017-08-11,33.5,34.32,33.38,33.78,1898,8.375,8.58,8.345,8.445,7592,0.0,1.0
2017-08-14,34.25,34.25,34.2,34.2,1287,8.5625,8.5625,8.55,8.55,5148,0.0,1.0
2017-08-15,34.25,34.25,34.25,34.25,92,8.5625,8.5625,8.5625,8.5625,368,0.0,1.0
2017-08-16,35.26,35.26,34.89,35.12,1615,8.815,8.815,8.7225,8.78,6460,0.0,1.0
2017-08-17,36.0,36.18,35.76,35.76,2120,9.0,9.045,8.94,8.94,8480,0.0,1.0
2017-08-18,36.22,36.28,35.79,35.79,4413,9.055,9.07,8.9475,8.9475,17652,0.0,1.0
2017-08-21,36.17,36.22,36.17,36.22,1139,9.0425,9.055,9.0425,9.055,4556,0.0,1.0
2017-08-22,36.41,36.41,36.41,36.41,328,9.1025,9.1025,9.1025,9.1025,1312,0.0,1.0
2017-08-23,37.31,37.47,37.31,37.32,2400,9.3275,9.3675,9.3275,9.33,9600,0.0,1.0
2017-08-24,37.55,37.58,37.52,37.58,5616,9.3875,9.395,9.38,9.395,22464,0.0,1.0
2017-08-25,38.89,38.89,37.93,37.93,3248,9.7225,9.7225,9.4825,9.4825,12992,0.0,1.0
2017-08-28,39.9,40.23,39.49,40.23,2404,9.975,10.0575,9.8725,10.0575,9616,0.0,1.0
2017-08-29,39.65,39.65,39.65,39.65,101,9.9125,9.9125,9.9125,9.9125,404,0.0,1.0
2017-08-30,38.4,39.55,38.06,39.5,5402,9.6,9.8875,9.515,9.875,21608,0.0,1.0
2017-08-31,38.4,38.62,38.4,38.62,693,9.6,9.655,9.6,9.655,2772,0.0,1.0
2017-09-01,39.4,39.4,39.28,39.28,1600,9.85,9.85,9.82,9.82,6400,0.0,1.0
2017-09-05,40.23,40.23,40.22,40.22,560,10.0575,10.0575,10.055,10.055,2240,0.0,1.0
2017-09-06,41.34,41.69,41.0,41.69,162943,10.335,10.4225,10.25,10.4225,651772,0.0,1.0
2017-09-07,42.45,42.47,42.45,42.46,7301,10.6125,10.6175,10.6125,10.615,29204,0.0,1.0
2017-09-08,43.98,43.98,43.92,43.92,1140,10.995,10.995,10.98,10.98,4560,0.0,1.0
2017-09-11,45.0,45.05,44.88,44.88,740,11.25,11.2625,11.22,11.22,2960,0.0,1.0
2017-09-12,45.4,45.88,45.07,45.81,24007,11.35,11.47,11.2675,11.4525,96028,0.0,1.0
2017-09-13,44.03,44.19,44.01,44.19,3528,11.0075,11.0475,11.0025,11.0475,14112,0.0,1.0
2017-09-14,44.3,44.32,44.19,44.32,1688,11.075,11.08,11.0475,11.08,6752,0.0,1.0
2017-09-15,44.74,44.86,44.66,44.86,2940,11.185,11.215,11.165,11.215,11760,0.0,1.0
2017-09-18,44.52,44.64,44.5,44.64,1630,11.13,11.16,11.125,11.16,6520,0.0,1.0
2017-09-19,44.52,44.52,44.52,44.52,19,11.13,11.13,11.13,11.13,76,0.0,1.0
2017-09-20,44.54,44.56,44.4,44.55,2359,11.135,11.14,11.1,11.1375,9436,0.0,1.0
2017-09-21,44.94,44.94,44.67,44.67,925,11.235,11.235,11.1675,11.1675,3700,0.0,1.0
2017-09-22,44.68,44.73,44.67,44.73,1650,11.17,11.1825,11.1675,11.1825,6600,0.0,1.0
2017-09-25,44.77,45.0,44.77,45.0,345,11.1925,11.25,11.1925,11.25,1380,0.0,1.0
2017-09-26,44.04,44.04,43.91,43.91,785,11.01,11.01,10.9775,10.9775,3140,0.0,1.0
2017-09-27,44.04,44.04,44.04,44.04,0,11.01,11.01,11.01,11.01,0,0.0,1.0
2017-09-28,45.35,45.44,45.35,45.44,2871,11.3375,11.36,11.3375,11.36,11484,0.0,1.0
2017-09-29,47.35,47.47,46.73,46.73,5885,11.8375,11.8675,11.6825,11.6825,23540,0.0,1.0
2017-10-02,50.39,51.0,49.99,50.0,4968,12.5975,12.75,12.4975,12.5,19872,0.0,1.0
2017-10-03,52.25,52.82,51.65,51.87,4325,13.0625,13.205,12.9125,12.9675,17300,0.0,1.0
2017-10-04,52.47,52.69,51.8,51.8,27320,13.1175,13.1725,12.95,12.95,109280,0.0,1.0
2017-10-05,50.68,50.68,50.68,50.68,325,12.67,12.67,12.67,12.67,1300,0.0,1.0
2017-10-06,49.62,49.66,49.03,49.03,2757,12.405,12.415,12.2575,12.2575,11028,0.0,1.0
2017-10-09,46.41,47.04,45.77,46.36,4456,11.6025,11.76,11.4425,11.59,17824,0.0,1.0
2017-10-10,47.7,47.74,47.15,47.52,19845,11.925,11.935,11.7875,11.88,79380,0.0,1.0
2017-10-11,48.06,48.06,47.9,47.9,313,12.015,12.015,11.975,11.975,1252,0.0,1.0
2017-10-12,48.06,48.06,48.06,48.06,25,12.015,12.015,12.015,12.015,100,0.0,1.0
2017-10-13,48.84,48.84,48.84,48.84,527,12.21,12.21,12.21,12.21,2108,0.0,1.0
2017-10-16,51.15,51.18,50.84,50.98,3556,12.7875,12.795,12.71,12.745,14224,0.0,1.0
2017-10-17,50.76,50.8,50.41,50.42,1556,12.69,12.7,12.6025,12.605,6224,0.0,1.0
2017-10-18,51.2,51.2,51.17,51.17,1123,12.8,12.8,12.7925,12.7925,4492,0.0,1.0
2017-10-19,48.66,49.0,48.41,48.41,2560,12.165,12.25,12.1025,12.1025,10240,0.0,1.0
2017-10-20,44.9,48.4,43.5,48.4,25085,11.225,12.1,10.875,12.1,100340,0.0,1.0
2017-10-23,43.2,43.44,43.01,43.2,7086,10.8,10.86,10.7525,10.8,28344,0.0,1.0
2017-10-24,43.6,43.6,43.25,43.57,5336,10.9,10.9,10.8125,10.8925,21344,0.0,1.0
2017-10-25,43.07,43.51,43.07,43.51,4941,10.7675,10.8775,10.7675,10.8775,19764,0.0,1.0
2017-10-26,38.35,41.45,37.31,41.45,55911,9.5875,10.3625,9.3275,10.3625,223644,0.0,1.0
2017-10-27,40.96,40.96,40.31,40.54,18629,10.24,10.24,10.0775,10.135,74516,0.0,1.0
2017-10-30,41.59,41.84,41.59,41.7,2894,10.3975,10.46,10.3975,10.425,11576,0.0,1.0
2017-10-31,42.04,42.04,41.89,41.89,962,10.51,10.51,10.4725,10.4725,3848,0.0,1.0
2017-11-01,38.84,40.25,37.9,40.0,10059,9.71,10.0625,9.475,10.0,40236,0.0,1.0
2017-11-02,43.46,43.49,42.2,42.38,4810,10.865,10.8725,10.55,10.595,19240,0.0,1.0
2017-11-03,41.62,42.01,40.39,42.01,1183,10.405,10.5025,10.0975,10.5025,4732,0.0,1.0
2017-11-06,43.49,43.49,43.05,43.49,2498,10.8725,10.8725,10.7625,10.8725,9992,0.0,1.0
2017-11-07,43.46,43.46,43.13,43.13,600,10.865,10.865,10.7825,10.7825,2400,0.0,1.0
2017-11-08,39.99,40.3,39.98,40.26,2096,9.9975,10.075,9.995,10.065,8384,0.0,1.0
2017-11-09,38.46,38.47,37.2,38.47,6678,9.615,9.6175,9.3,9.6175,26712,0.0,1.0
2017-11-10,36.61,36.65,36.0,36.0,4609,9.1525,9.1625,9.0,9.0,18436,0.0,1.0
2017-11-13,32.07,33.11,31.8,32.85,4960,8.0175,8.2775,7.95,8.2125,19840,0.0,1.0
2017-11-14,32.1,32.55,31.85,31.99,13486,8.025,8.1375,7.9625,7.9975,53944,0.0,1.0
2017-11-15,30.74,30.98,30.74,30.98,2007,7.685,7.745,7.685,7.745,8028,0.0,1.0
2017-11-16,29.82,30.12,29.82,30.12,3437,7.455,7.53,7.455,7.53,13748,0.0,1.0
2017-11-17,28.89,29.63,28.89,29.24,4209,7.2225,7.4075,7.2225,7.31,16836,0.0,1.0
2017-11-20,32.03,32.03,30.75,30.75,5476,8.0075,8.0075,7.6875,7.6875,21904,0.0,1.0
2017-11-21,31.72,31.84,31.19,31.19,720,7.93,7.96,7.7975,7.7975,2880,0.0,1.0
2017-11-22,31.17,31.38,31.17,31.38,957,7.7925,7.845,7.7925,7.845,3828,0.0,1.0
2017-11-24,31.5,31.7,31.5,31.62,8199,7.875,7.925,7.875,7.905,32796,0.0,1.0
2017-11-27,29.66,29.85,29.63,29.64,1104,7.415,7.4625,7.4075,7.41,4416,0.0,1.0
2017-11-28,30.9,30.9,30.55,30.56,800,7.725,7.725,7.6375,7.64,3200,0.0,1.0
2017-11-29,30.63,30.63,30.63,30.63,1061,7.6575,7.6575,7.6575,7.6575,4244,0.0,1.0
2017-11-30,29.13,29.38,29.02,29.38,2785,7.2825,7.345,7.255,7.345,11140,0.0,1.0
2017-12-01,28.81,29.61,28.81,29.61,1732,7.2025,7.4025,7.2025,7.4025,6928,0.0,1.0
2017-12-04,28.19,28.56,27.32,28.39,15671,7.0475,7.14,6.83,7.0975,62684,0.0,1.0
2017-12-05,28.46,28.47,28.25,28.25,1072,7.115,7.1175,7.0625,7.0625,4288,0.0,1.0
2017-12-06,27.46,27.46,27.46,27.46,351,6.865,6.865,6.865,6.865,1404,0.0,1.0
2017-12-07,27.93,27.93,27.92,27.93,1489,6.9825,6.9825,6.98,6.9825,5956,0.0,1.0
2017-12-08,30.62,30.62,29.53,29.73,7354,7.655,7.655,7.3825,7.4325,29416,0.0,1.0
2017-12-11,34.13,34.13,32.2,32.2,5689,8.5325,8.5325,8.05,8.05,22756,0.0,1.0
2017-12-12,33.8,33.95,33.8,33.95,3601,8.45,8.4875,8.45,8.4875,14404,0.0,1.0
2017-12-13,34.87,35.17,34.79,34.86,3825,8.7175,8.7925,8.6975,8.715,15300,0.0,1.0
2017-12-14,33.06,33.81,33.06,33.81,3103,8.265,8.4525,8.265,8.4525,12412,0.0,1.0
2017-12-15,31.75,31.77,31.46,31.77,601,7.9375,7.9425,7.865,7.9425,2404,0.0,1.0
2017-12-18,31.93,31.94,31.83,31.9,2717,7.9825,7.985,7.9575,7.975,10868,0.0,1.0
2017-12-19,31.73,31.84,31.73,31.84,1503,7.9325,7.96,7.9325,7.96,6012,0.0,1.0
2017-12-20,31.73,31.73,31.73,31.73,0,7.9325,7.9325,7.9325,7.9325,0,0.0,1.0
2017-12-21,30.95,31.02,30.85,30.97,1164,7.7375,7.755,7.7125,7.7425,4656,0.0,1.0
2017-12-22,30.95,30.95,30.95,30.95,1,7.7375,7.7375,7.7375,7.7375,4,0.0,1.0
2017-12-26,30.8,30.8,30.79,30.79,1294,7.7,7.7,7.6975,7.6975,5176,0.0,1.0
2017-12-27,33.14,33.43,31.92,31.93,4592,8.285,8.3575,7.98,7.9825,18368,0.0,1.0
2017-12-28,33.1,33.1,32.76,33.0,11004,8.275,8.275,8.19,8.25,44016,0.0,1.0
2017-12-29,32.1,32.1,32.07,32.07,792,8.025,8.025,8.0175,8.0175,3168,0.0,1.0
2018-01-02,32.74,32.79,32.23,32.39,1533,8.185,8.1975,8.0575,8.0975,6132,0.0,1.0
2018-01-03,33.07,33.07,33.07,33.07,116,8.2675,8.2675,8.2675,8.2675,464,0.0,1.0
2018-01-04,34.34,34.4,34.34,34.4,240,8.585,8.6,8.585,8.6,960,0.0,1.0
2018-01-05,33.79,33.79,33.79,33.79,214,8.4475,8.4475,8.4475,8.4475,856,0.0,1.0
2018-01-08,34.39,34.39,34.39,34.39,101,8.5975,8.5975,8.5975,8.5975,404,0.0,1.0
2018-01-09,33.83,33.95,33.64,33.95,3316,8.4575,8.4875,8.41,8.4875,13264,0.0,1.0
2018-01-10,32.81,32.81,32.81,32.81,152,8.2025,8.2025,8.2025,8.2025,608,0.0,1.0
2018-01-11,33.65,33.65,33.43,33.43,1166,8.4125,8.4125,8.3575,8.3575,4664,0.0,1.0
2018-01-12,34.7,34.72,34.5,34.72,2764,8.675,8.68,8.625,8.68,11056,0.0,1.0
2018-01-16,34.03,34.53,34.03,34.53,331,8.5075,8.6325,8.5075,8.6325,1324,0.0,1.0
2018-01-17,33.47,33.52,33.47,33.52,300,8.3675,8.38,8.3675,8.38,1200,0.0,1.0
2018-01-18,33.46,33.46,33.46,33.46,252,8.365,8.365,8.365,8.365,1008,0.0,1.0
2018-01-19,34.75,34.75,34.63,34.63,2322,8.6875,8.6875,8.6575,8.6575,9288,0.0,1.0
2018-01-22,35.29,35.29,35.03,35.03,726,8.8225,8.8225,8.7575,8.7575,2904,0.0,1.0
2018-01-23,36.03,36.14,36.03,36.14,1168,9.0075,9.035,9.0075,9.035,4672,0.0,1.0
2018-01-24,35.15,35.15,34.66,34.8,3150,8.7875,8.7875,8.665,8.7,12600,0.0,1.0
2018-01-25,37.16,37.31,36.81,37.2,5608,9.29,9.3275,9.2025,9.3,22432,0.0,1.0
2018-01-26,39.4,39.49,38.32,38.39,1000,9.85,9.8725,9.58,9.5975,4000,0.0,1.0
2018-01-29,41.58,42.02,41.54,41.6,2529,10.395,10.505,10.385,10.4,10116,0.0,1.0
2018-01-30,38.38,39.78,37.72,39.7,4885,9.595,9.945,9.43,9.925,19540,0.0,1.0
2018-01-31,37.08,37.08,36.26,36.87,4462,9.27,9.27,9.065,9.2175,17848,0.0,1.0
2018-02-01,38.21,38.5,37.55,37.73,4878,9.5525,9.625,9.3875,9.4325,19512,0.0,1.0
2018-02-02,37.12,37.3,37.12,37.3,1010,9.28,9.325,9.28,9.325,4040,0.0,1.0
2018-02-05,33.8,35.9,33.74,35.73,5449,8.45,8.975,8.435,8.9325,21796,0.0,1.0
2018-02-06,34.91,34.91,34.37,34.37,402,8.7275,8.7275,8.5925,8.5925,1608,0.0,1.0
2018-02-07,35.75,35.75,35.46,35.68,3284,8.9375,8.9375,8.865,8.92,13136,0.0,1.0
2018-02-08,32.56,33.46,32.56,33.46,1563,8.14,8.365,8.14,8.365,6252,0.0,1.0
2018-02-09,33.01,33.54,32.63,33.35,2056,8.2525,8.385,8.1575,8.3375,8224,0.0,1.0
2018-02-12,35.22,35.22,34.94,34.94,2701,8.805,8.805,8.735,8.735,10804,0.0,1.0
2018-02-13,35.43,35.69,35.43,35.69,206,8.8575,8.9225,8.8575,8.9225,824,0.0,1.0
2018-02-14,36.8,36.97,36.3,36.3,1263,9.2,9.2425,9.075,9.075,5052,0.0,1.0
2018-02-15,36.63,36.63,36.29,36.57,1716,9.1575,9.1575,9.0725,9.1425,6864,0.0,1.0
2018-02-16,36.63,36.63,36.63,36.63,58,9.1575,9.1575,9.1575,9.1575,232,0.0,1.0
2018-02-20,36.63,36.63,36.63,36.63,51,9.1575,9.1575,9.1575,9.1575,204,0.0,1.0
2018-02-21,36.63,36.63,36.63,36.63,0,9.1575,9.1575,9.1575,9.1575,0,0.0,1.0
2018-02-22,36.11,36.34,36.1,36.19,3151,9.0275,9.085,9.025,9.0475,12604,0.0,1.0
2018-02-23,36.11,36.11,36.11,36.11,68,9.0275,9.0275,9.0275,9.0275,272,0.0,1.0
2018-02-26,36.17,36.17,36.17,36.17,144,9.0425,9.0425,9.0425,9.0425,576,0.0,1.0
2018-02-27,34.76,35.69,34.57,35.69,6185,8.69,8.9225,8.6425,8.9225,24740,0.0,1.0
2018-02-28,34.89,34.97,34.89,34.97,633,8.7225,8.7425,8.7225,8.7425,2532,0.0,1.0
2018-03-01,34.18,34.76,33.8,34.74,1272,8.545,8.69,8.45,8.685,5088,0.0,1.0
2018-03-02,33.74,33.76,33.67,33.76,3200,8.435,8.44,8.4175,8.44,12800,0.0,1.0
2018-03-05,34.88,34.88,33.97,33.97,654,8.72,8.72,8.4925,8.4925,2616,0.0,1.0
2018-03-06,35.97,35.97,35.82,35.82,245,8.9925,8.9925,8.955,8.955,980,0.0,1.0
2018-03-07,35.97,35.97,35.97,35.97,0,8.9925,8.9925,8.9925,8.9925,0,0.0,1.0
2018-03-08,38.95,40.46,38.89,38.89,2371,9.7375,10.115,9.7225,9.7225,9484,0.0,1.0
2018-03-09,38.97,39.18,38.97,39.15,1800,9.7425,9.795,9.7425,9.7875,7200,0.0,1.0
2018-03-12,39.34,39.34,39.34,39.34,152,9.835,9.835,9.835,9.835,608,0.0,1.0
2018-03-13,38.27,38.42,38.27,38.42,810,9.5675,9.605,9.5675,9.605,3240,0.0,1.0
2018-03-14,38.27,38.27,38.27,38.27,8,9.5675,9.5675,9.5675,9.5675,32,0.0,1.0
2018-03-15,39.7,39.7,39.2,39.2,367,9.925,9.925,9.8,9.8,1468,0.0,1.0
2018-03-16,39.7,39.7,39.7,39.7,78,9.925,9.925,9.925,9.925,312,0.0,1.0
2018-03-19,39.7,39.7,39.7,39.7,94,9.925,9.925,9.925,9.925,376,0.0,1.0
2018-03-20,39.0,39.0,38.94,38.94,1709,9.75,9.75,9.735,9.735,6836,0.0,1.0
2018-03-21,39.25,39.31,38.88,39.31,2518,9.8125,9.8275,9.72,9.8275,10072,0.0,1.0
2018-03-22,37.89,38.04,37.89,37.93,2116,9.4725,9.51,9.4725,9.4825,8464,0.0,1.0
2018-03-23,37.1,37.93,37.1,37.93,1938,9.275,9.4825,9.275,9.4825,7752,0.0,1.0
2018-03-26,39.85,40.05,39.66,39.93,1331,9.9625,10.0125,9.915,9.9825,5324,0.0,1.0
2018-03-27,39.85,39.85,39.85,39.85,283,9.9625,9.9625,9.9625,9.9625,1132,0.0,1.0
2018-03-28,37.26,39.35,37.26,39.35,4214,9.315,9.8375,9.315,9.8375,16856,0.0,1.0
2018-03-29,37.26,37.26,37.26,37.26,28,9.315,9.315,9.315,9.315,112,0.0,1.0
2018-04-02,38.0,38.59,38.0,38.59,1344,9.5,9.6475,9.5,9.6475,5376,0.0,1.0
2018-04-03,38.8,39.0,38.8,39.0,4100,9.7,9.75,9.7,9.75,16400,0.0,1.0
2018-04-04,37.13,37.13,36.17,36.26,1761,9.2825,9.2825,9.0425,9.065,7044,0.0,1.0
2018-04-05,36.99,36.99,36.99,36.99,200,9.2475,9.2475,9.2475,9.2475,800,0.0,1.0
2018-04-06,36.99,36.99,36.99,36.99,38,9.2475,9.2475,9.2475,9.2475,152,0.0,1.0
2018-04-09,36.99,36.99,36.99,36.99,16,9.2475,9.2475,9.2475,9.2475,64,0.0,1.0
2018-04-10,36.08,36.08,36.08,36.08,301,9.02,9.02,9.02,9.02,1204,0.0,1.0
2018-04-11,36.25,36.25,36.25,36.25,100,9.0625,9.0625,9.0625,9.0625,400,0.0,1.0
2018-04-12,36.45,36.86,36.45,36.65,672,9.1125,9.215,9.1125,9.1625,2688,0.0,1.0
2018-04-13,36.45,36.45,36.45,36.45,0,9.1125,9.1125,9.1125,9.1125,0,0.0,1.0
2018-04-16,35.85,35.85,35.85,35.85,500,8.9625,8.9625,8.9625,8.9625,2000,0.0,1.0
2018-04-17,35.85,35.85,35.85,35.85,1,8.9625,8.9625,8.9625,8.9625,4,0.0,1.0
2018-04-18,36.12,36.12,36.12,36.12,185,9.03,9.03,9.03,9.03,740,0.0,1.0
2018-04-19,36.53,36.53,36.34,36.34,471,9.1325,9.1325,9.085,9.085,1884,0.0,1.0
2018-04-20,35.95,35.95,35.95,35.95,204,8.9875,8.9875,8.9875,8.9875,816,0.0,1.0
2018-04-23,34.96,35.0,34.82,35.0,2660,8.74,8.75,8.705,8.75,10640,0.0,1.0
2018-04-24,34.96,34.96,34.96,34.96,7,8.74,8.74,8.74,8.74,28,0.0,1.0
2018-04-25,33.2,33.39,33.2,33.39,921,8.3,8.3475,8.3,8.3475,3684,0.0,1.0
2018-04-26,33.58,33.58,33.3,33.47,1006,8.395,8.395,8.325,8.3675,4024,0.0,1.0
2018-04-27,33.73,33.73,33.73,33.73,1606,8.4325,8.4325,8.4325,8.4325,6424,0.0,1.0
2018-04-30,32.27,32.27,32.27,32.27,200,8.0675,8.0675,8.0675,8.0675,800,0.0,1.0
2018-05-01,32.27,32.27,32.27,32.27,1,8.0675,8.0675,8.0675,8.0675,4,0.0,1.0
2018-05-02,32.27,32.27,32.27,32.27,0,8.0675,8.0675,8.0675,8.0675,0,0.0,1.0
2018-05-03,32.4,32.4,32.34,32.34,605,8.1,8.1,8.085,8.085,2420,0.0,1.0
2018-05-04,32.4,32.4,32.4,32.4,1,8.1,8.1,8.1,8.1,4,0.0,1.0
2018-05-07,32.6,32.6,32.6,32.6,199,8.15,8.15,8.15,8.15,796,0.0,1.0
2018-05-08,32.12,32.12,31.6,31.6,1937,8.03,8.03,7.9,7.9,7748,0.0,1.0
2018-05-09,30.14,30.46,30.14,30.46,577,7.535,7.615,7.535,7.615,2308,0.0,1.0
2018-05-10,29.75,29.75,29.75,29.75,330,7.4375,7.4375,7.4375,7.4375,1320,0.0,1.0
2018-05-11,30.0,30.33,30.0,30.33,848,7.5,7.5825,7.5,7.5825,3392,0.0,1.0
2018-05-14,30.88,30.88,30.87,30.87,257,7.72,7.72,7.7175,7.7175,1028,0.0,1.0
2018-05-15,30.88,30.88,30.88,30.88,94,7.72,7.72,7.72,7.72,376,0.0,1.0
2018-05-16,29.48,29.48,29.48,29.48,466,7.37,7.37,7.37,7.37,1864,0.0,1.0
2018-05-17,29.8,29.8,29.8,29.8,350,7.45,7.45,7.45,7.45,1400,0.0,1.0
2018-05-18,29.78,29.78,29.78,29.78,119,7.445,7.445,7.445,7.445,476,0.0,1.0
2018-05-21,29.78,29.78,29.78,29.78,15,7.445,7.445,7.445,7.445,60,0.0,1.0
2018-05-22,33.5,33.81,33.27,33.52,614,8.375,8.4525,8.3175,8.38,2456,0.0,1.0
2018-05-23,33.4,33.41,33.4,33.41,702,8.35,8.3525,8.35,8.3525,2808,0.0,1.0
2018-05-24,33.4,33.4,33.4,33.4,0,8.35,8.35,8.35,8.35,0,0.0,1.0
2018-05-25,35.16,35.42,35.0,35.0,2219,8.79,8.855,8.75,8.75,8876,0.0,1.0
2018-05-29,34.8,35.25,34.8,35.06,1338,8.7,8.8125,8.7,8.765,5352,0.0,1.0
2018-05-30,35.42,35.42,35.42,35.42,341,8.855,8.855,8.855,8.855,1364,0.0,1.0
2018-05-31,34.66,35.31,34.62,35.25,7837,8.665,8.8275,8.655,8.8125,31348,0.0,1.0
2018-06-01,34.66,34.66,34.66,34.66,53,8.665,8.665,8.665,8.665,212,0.0,1.0
2018-06-04,34.66,34.66,34.66,34.66,0,8.665,8.665,8.665,8.665,0,0.0,1.0
2018-06-05,36.5,36.5,36.33,36.41,755,9.125,9.125,9.0825,9.1025,3020,0.0,1.0
2018-06-06,37.11,37.22,36.86,37.22,1847,9.2775,9.305,9.215,9.305,7388,0.0,1.0
2018-06-07,37.11,37.11,37.11,37.11,1,9.2775,9.2775,9.2775,9.2775,4,0.0,1.0
2018-06-08,37.11,37.11,37.11,37.11,17,9.2775,9.2775,9.2775,9.2775,68,0.0,1.0
2018-06-11,37.11,37.11,37.11,37.11,11,9.2775,9.2775,9.2775,9.2775,44,0.0,1.0
2018-06-12,34.82,35.34,34.82,35.34,986,8.705,8.835,8.705,8.835,3944,0.0,1.0
2018-06-13,35.08,35.35,35.03,35.03,2426,8.77,8.8375,8.7575,8.7575,9704,0.0,1.0
2018-06-14,35.08,35.08,35.08,35.08,0,8.77,8.77,8.77,8.77,0,0.0,1.0
2018-06-15,34.02,34.04,34.02,34.04,904,8.505,8.51,8.505,8.51,3616,0.0,1.0
2018-06-18,34.56,34.56,34.33,34.33,827,8.64,8.64,8.5825,8.5825,3308,0.0,1.0
2018-06-19,34.42,34.42,34.22,34.22,351,8.605,8.605,8.555,8.555,1404,0.0,1.0
2018-06-20,34.42,34.42,34.42,34.42,125,8.605,8.605,8.605,8.605,500,0.0,1.0
2018-06-21,34.41,34.41,34.41,34.41,505,8.6025,8.6025,8.6025,8.6025,2020,0.0,1.0
2018-06-22,34.87,34.87,34.87,34.87,300,8.7175,8.7175,8.7175,8.7175,1200,0.0,1.0
2018-06-25,34.87,34.87,34.87,34.87,54,8.7175,8.7175,8.7175,8.7175,216,0.0,1.0
2018-06-26,34.87,34.87,34.87,34.87,134,8.7175,8.7175,8.7175,8.7175,536,0.0,1.0
2018-06-27,34.62,34.62,34.62,34.62,300,8.655,8.655,8.655,8.655,1200,0.0,1.0
2018-06-28,34.62,34.62,34.62,34.62,28,8.655,8.655,8.655,8.655,112,0.0,1.0
2018-06-29,34.62,34.62,34.62,34.62,21,8.655,8.655,8.655,8.655,84,0.0,1.0
2018-07-02,34.62,34.62,34.62,34.62,0,8.655,8.655,8.655,8.655,0,0.0,1.0
2018-07-03,34.62,34.62,34.62,34.62,36,8.655,8.655,8.655,8.655,144,0.0,1.0
2018-07-05,36.33,36.56,35.44,36.56,3479,9.0825,9.14,8.86,9.14,13916,0.0,1.0
2018-07-06,36.33,36.33,36.33,36.33,0,9.0825,9.0825,9.0825,9.0825,0,0.0,1.0
2018-07-09,36.91,36.91,36.91,36.91,200,9.2275,9.2275,9.2275,9.2275,800,0.0,1.0
2018-07-10,36.91,36.91,36.91,36.91,4,9.2275,9.2275,9.2275,9.2275,16,0.0,1.0
2018-07-11,36.77,37.25,36.77,37.16,1725,9.1925,9.3125,9.1925,9.29,6900,0.0,1.0
2018-07-12,36.77,36.77,36.77,36.77,0,9.1925,9.1925,9.1925,9.1925,0,0.0,1.0
2018-07-13,37.26,37.26,37.26,37.26,603,9.315,9.315,9.315,9.315,2412,0.0,1.0
2018-07-16,37.26,37.26,37.26,37.26,0,9.315,9.315,9.315,9.315,0,0.0,1.0
2018-07-17,37.26,37.26,37.26,37.26,9,9.315,9.315,9.315,9.315,36,0.0,1.0
2018-07-18,37.26,37.26,37.26,37.26,19,9.315,9.315,9.315,9.315,76,0.0,1.0
2018-07-19,38.79,38.79,38.79,38.79,221,9.6975,9.6975,9.6975,9.6975,884,0.0,1.0
2018-07-20,40.74,40.74,40.74,40.74,572,10.185,10.185,10.185,10.185,2288,0.0,1.0
2018-07-23,42.03,42.03,41.61,41.67,5087,10.5075,10.5075,10.4025,10.4175,20348,0.0,1.0
2018-07-24,42.03,42.03,42.03,42.03,17,10.5075,10.5075,10.5075,10.5075,68,0.0,1.0
2018-07-25,42.19,42.42,42.0,42.42,832,10.5475,10.605,10.5,10.605,3328,0.0,1.0
2018-07-26,40.51,40.88,40.03,40.79,3605,10.1275,10.22,10.0075,10.1975,14420,0.0,1.0
2018-07-27,40.6,40.6,40.6,40.6,186,10.15,10.15,10.15,10.15,744,0.0,1.0
2018-07-30,40.6,40.6,40.6,40.6,59,10.15,10.15,10.15,10.15,236,0.0,1.0
2018-07-31,40.6,40.6,40.6,40.6,2,10.15,10.15,10.15,10.15,8,0.0,1.0
2018-08-01,41.13,41.13,41.13,41.13,723,10.2825,10.2825,10.2825,10.2825,2892,0.0,1.0
2018-08-02,40.07,40.07,40.07,40.07,509,10.0175,10.0175,10.0175,10.0175,2036,0.0,1.0
2018-08-03,40.76,40.76,40.76,40.76,152,10.19,10.19,10.19,10.19,608,0.0,1.0
2018-08-06,41.41,41.41,41.41,41.41,100,10.3525,10.3525,10.3525,10.3525,400,0.0,1.0
2018-08-07,41.41,41.41,41.41,41.41,64,10.3525,10.3525,10.3525,10.3525,256,0.0,1.0
2018-08-08,42.54,42.54,42.54,42.54,100,10.635,10.635,10.635,10.635,400,0.0,1.0
2018-08-09,42.54,42.54,42.54,42.54,89,10.635,10.635,10.635,10.635,356,0.0,1.0
2018-08-10,42.54,42.54,42.54,42.54,3,10.635,10.635,10.635,10.635,12,0.0,1.0
2018-08-13,45.4,45.4,44.65,44.81,2932,11.35,11.35,11.1625,11.2025,11728,0.0,1.0
2018-08-14,45.4,45.4,45.4,45.4,175,11.35,11.35,11.35,11.35,700,0.0,1.0
2018-08-15,44.15,45.07,43.4,45.07,3788,11.0375,11.2675,10.85,11.2675,15152,0.0,1.0
2018-08-16,44.15,44.15,44.15,44.15,100,11.0375,11.0375,11.0375,11.0375,400,0.0,1.0
2018-08-17,46.16,46.16,46.16,46.16,277,11.54,11.54,11.54,11.54,1108,0.0,1.0
2018-08-20,46.45,46.45,46.45,46.45,502,11.6125,11.6125,11.6125,11.6125,2008,0.0,1.0
2018-08-21,46.71,46.71,46.71,46.71,1100,11.6775,11.6775,11.6775,11.6775,4400,0.0,1.0
2018-08-22,46.71,46.71,46.71,46.71,2,11.6775,11.6775,11.6775,11.6775,8,0.0,1.0
2018-08-23,49.14,49.99,49.14,49.55,800,12.285,12.4975,12.285,12.3875,3200,0.0,1.0
2018-08-24,50.19,50.45,50.11,50.11,1666,12.5475,12.6125,12.5275,12.5275,6664,0.0,1.0
2018-08-27,52.4,52.41,52.0,52.0,2384,13.1,13.1025,13.0,13.0,9536,0.0,1.0
2018-08-28,50.65,51.54,50.65,51.47,2162,12.6625,12.885,12.6625,12.8675,8648,0.0,1.0
2018-08-29,51.05,51.05,51.05,51.05,300,12.7625,12.7625,12.7625,12.7625,1200,0.0,1.0
2018-08-30,51.05,51.05,51.05,51.05,25,12.7625,12.7625,12.7625,12.7625,100,0.0,1.0
2018-08-31,51.05,51.05,51.05,51.05,2,12.7625,12.7625,12.7625,12.7625,8,0.0,1.0
2018-09-04,52.5,52.5,51.29,51.29,3053,13.125,13.125,12.8225,12.8225,12212,0.0,1.0
2018-09-05,52.5,52.5,52.5,52.5,56,13.125,13.125,13.125,13.125,224,0.0,1.0
2018-09-06,50.75,52.03,50.75,52.03,1949,12.6875,13.0075,12.6875,13.0075,7796,0.0,1.0
2018-09-07,48.63,48.63,48.63,48.63,239,12.1575,12.1575,12.1575,12.1575,956,0.0,1.0
2018-09-10,49.95,49.95,49.95,49.95,102,12.4875,12.4875,12.4875,12.4875,408,0.0,1.0
2018-09-11,50.91,50.91,50.91,50.91,170,12.7275,12.7275,12.7275,12.7275,680,0.0,1.0
2018-09-12,50.91,50.91,50.91,50.91,67,12.7275,12.7275,12.7275,12.7275,268,0.0,1.0
2018-09-13,50.91,50.91,50.91,50.91,19,12.7275,12.7275,12.7275,12.7275,76,0.0,1.0
2018-09-14,50.83,50.83,50.83,50.83,404,12.7075,12.7075,12.7075,12.7075,1616,0.0,1.0
2018-09-17,51.12,51.49,51.04,51.49,1014,12.78,12.8725,12.76,12.8725,4056,0.0,1.0
2018-09-18,47.56,47.56,47.36,47.36,500,11.89,11.89,11.84,11.84,2000,0.0,1.0
2018-09-19,43.78,44.0,43.67,44.0,8400,10.945,11.0,10.9175,11.0,33600,0.0,1.0
2018-09-20,45.05,45.05,44.87,44.87,594,11.2625,11.2625,11.2175,11.2175,2376,0.0,1.0
2018-09-21,45.05,45.05,45.05,45.05,3,11.2625,11.2625,11.2625,11.2625,12,0.0,1.0
2018-09-24,42.58,42.58,42.49,42.49,663,10.645,10.645,10.6225,10.6225,2652,0.0,1.0
2018-09-25,44.56,44.69,44.48,44.6,1166,11.14,11.1725,11.12,11.15,4664,0.0,1.0
2018-09-26,44.21,44.21,44.02,44.06,650,11.0525,11.0525,11.005,11.015,2600,0.0,1.0
2018-09-27,43.93,43.93,43.93,43.93,111,10.9825,10.9825,10.9825,10.9825,444,0.0,1.0
2018-09-28,42.7,42.7,42.7,42.7,209,10.675,10.675,10.675,10.675,836,0.0,1.0
2018-10-01,42.7,42.7,42.7,42.7,83,10.675,10.675,10.675,10.675,332,0.0,1.0
2018-10-02,42.64,42.64,42.64,42.64,200,10.66,10.66,10.66,10.66,800,0.0,1.0
2018-10-03,42.64,42.64,42.64,42.64,2,10.66,10.66,10.66,10.66,8,0.0,1.0
2018-10-04,41.81,41.81,41.81,41.81,302,10.4525,10.4525,10.4525,10.4525,1208,0.0,1.0
2018-10-05,39.9,40.17,39.9,40.0,1343,9.975,10.0425,9.975,10.0,5372,0.0,1.0
2018-10-08,37.98,38.28,37.82,38.28,846,9.495,9.57,9.455,9.57,3384,0.0,1.0
2018-10-09,38.77,38.77,38.07,38.07,904,9.6925,9.6925,9.5175,9.5175,3616,0.0,1.0
2018-10-10,35.57,36.66,35.57,36.66,805,8.8925,9.165,8.8925,9.165,3220,0.0,1.0
2018-10-11,35.57,35.57,35.57,35.57,633,8.8925,8.8925,8.8925,8.8925,2532,0.0,1.0
2018-10-12,38.1,38.1,38.0,38.0,1566,9.525,9.525,9.5,9.5,6264,0.0,1.0
2018-10-15,38.1,38.1,38.1,38.1,150,9.525,9.525,9.525,9.525,600,0.0,1.0
2018-10-16,39.68,39.68,39.45,39.45,1004,9.92,9.92,9.8625,9.8625,4016,0.0,1.0
2018-10-17,40.29,40.29,40.29,40.29,780,10.0725,10.0725,10.0725,10.0725,3120,0.0,1.0
2018-10-18,39.73,40.78,39.73,40.78,2473,9.9325,10.195,9.9325,10.195,9892,0.0,1.0
2018-10-19,39.73,39.73,39.73,39.73,2,9.9325,9.9325,9.9325,9.9325,8,0.0,1.0
2018-10-22,40.05,40.05,40.05,40.05,211,10.0125,10.0125,10.0125,10.0125,844,0.0,1.0
2018-10-23,37.18,37.18,37.18,37.18,204,9.295,9.295,9.295,9.295,816,0.0,1.0
2018-10-24,36.55,37.55,36.55,37.55,374,9.1375,9.3875,9.1375,9.3875,1496,0.0,1.0
2018-10-25,36.55,36.55,36.55,36.55,100,9.1375,9.1375,9.1375,9.1375,400,0.0,1.0
2018-10-26,36.55,36.55,36.55,36.55,4,9.1375,9.1375,9.1375,9.1375,16,0.0,1.0
2018-10-29,37.1,37.3,37.1,37.3,584,9.275,9.325,9.275,9.325,2336,0.0,1.0
2018-10-30,37.22,37.22,37.22,37.22,163,9.305,9.305,9.305,9.305,652,0.0,1.0
2018-10-31,39.72,39.72,39.72,39.72,399,9.93,9.93,9.93,9.93,1596,0.0,1.0
2018-11-01,39.72,39.72,39.72,39.72,3,9.93,9.93,9.93,9.93,12,0.0,1.0
2018-11-02,39.72,39.72,39.72,39.72,178,9.93,9.93,9.93,9.93,712,0.0,1.0
2018-11-05,41.58,41.58,41.58,41.58,165,10.395,10.395,10.395,10.395,660,0.0,1.0
2018-11-06,42.64,43.02,42.64,43.0,3025,10.66,10.755,10.66,10.75,12100,0.0,1.0
2018-11-07,42.64,42.64,42.64,42.64,2,10.66,10.66,10.66,10.66,8,0.0,1.0
2018-11-08,42.64,42.64,42.64,42.64,22,10.66,10.66,10.66,10.66,88,0.0,1.0
2018-11-09,43.05,43.05,43.05,43.05,154,10.7625,10.7625,10.7625,10.7625,616,0.0,1.0
2018-11-12,43.05,43.05,43.05,43.05,17,10.7625,10.7625,10.7625,10.7625,68,0.0,1.0
2018-11-13,43.05,43.05,43.05,43.05,10,10.7625,10.7625,10.7625,10.7625,40,0.0,1.0
2018-11-14,43.05,43.05,43.05,43.05,2,10.7625,10.7625,10.7625,10.7625,8,0.0,1.0
2018-11-15,44.5,44.5,43.7,43.7,1262,11.125,11.125,10.925,10.925,5048,0.0,1.0
2018-11-16,45.15,45.15,45.15,45.15,702,11.2875,11.2875,11.2875,11.2875,2808,0.0,1.0
2018-11-19,43.8,44.2,43.8,44.2,1357,10.95,11.05,10.95,11.05,5428,0.0,1.0
2018-11-20,42.12,42.12,42.12,42.12,172,10.53,10.53,10.53,10.53,688,0.0,1.0
2018-11-21,43.69,43.69,43.69,43.69,103,10.9225,10.9225,10.9225,10.9225,412,0.0,1.0
2018-11-23,43.69,43.69,43.69,43.69,2,10.9225,10.9225,10.9225,10.9225,8,0.0,1.0
2018-11-26,43.6,43.6,43.6,43.6,117,10.9,10.9,10.9,10.9,468,0.0,1.0
2018-11-27,43.6,43.6,43.6,43.6,69,10.9,10.9,10.9,10.9,276,0.0,1.0
2018-11-28,46.25,46.25,45.07,45.07,1250,11.5625,11.5625,11.2675,11.2675,5000,0.0,1.0
2018-11-29,46.5,46.5,46.5,46.5,1108,11.625,11.625,11.625,11.625,4432,0.0,1.0
2018-11-30,46.5,46.5,46.5,46.5,60,11.625,11.625,11.625,11.625,240,0.0,1.0
2018-12-03,46.5,46.5,46.5,46.5,2,11.625,11.625,11.625,11.625,8,0.0,1.0
2018-12-04,46.77,47.3,46.77,47.3,402,11.6925,11.825,11.6925,11.825,1608,0.0,1.0
2018-12-06,42.55,42.55,41.05,41.05,756,10.6375,10.6375,10.2625,10.2625,3024,0.0,1.0
2018-12-07,40.3,40.3,40.3,40.3,496,10.075,10.075,10.075,10.075,1984,0.0,1.0
2018-12-10,39.95,39.95,39.71,39.9,504,9.9875,9.9875,9.9275,9.975,2016,0.0,1.0
2018-12-11,41.11,41.67,41.11,41.64,2583,10.2775,10.4175,10.2775,10.41,10332,0.0,1.0
2018-12-12,41.11,41.11,41.11,41.11,46,10.2775,10.2775,10.2775,10.2775,184,0.0,1.0
2018-12-13,41.11,41.11,41.11,41.11,2,10.2775,10.2775,10.2775,10.2775,8,0.0,1.0
2018-12-14,41.59,41.59,41.59,41.59,303,10.3975,10.3975,10.3975,10.3975,1212,0.0,1.0
2018-12-17,40.63,40.68,40.29,40.68,814,10.1575,10.17,10.0725,10.17,3256,0.0,1.0
2018-12-18,39.71,39.71,39.71,39.71,304,9.9275,9.9275,9.9275,9.9275,1216,0.0,1.0
2018-12-19,40.16,41.2674,40.16,41.2674,2302,10.04,10.31685,10.04,10.31685,9208,0.0,1.0
2018-12-20,38.75,38.75,38.75,38.75,1483,9.6875,9.6875,9.6875,9.6875,5932,0.0,1.0
2018-12-21,38.75,38.75,38.75,38.75,7,9.6875,9.6875,9.6875,9.6875,28,0.0,1.0
2018-12-24,37.6,37.61,37.6,37.61,200,9.4,9.4025,9.4,9.4025,800,0.0,1.0
2018-12-26,37.6,37.6,37.6,37.6,64,9.4,9.4,9.4,9.4,256,0.0,1.0
2018-12-27,37.7,38.06,37.45,37.5,2493,9.425,9.515,9.3625,9.375,9972,0.0,1.0
2018-12-28,39.97,39.97,39.97,39.97,1440,9.9925,9.9925,9.9925,9.9925,5760,0.0,1.0
2018-12-31,39.83,39.84,39.83,39.84,202,9.9575,9.96,9.9575,9.96,808,0.0,1.0
2019-01-02,40.84,40.84,40.62,40.66,721,10.21,10.21,10.155,10.165,2884,0.0,1.0
2019-01-03,40.5,40.97,40.5,40.97,1102,10.125,10.2425,10.125,10.2425,4408,0.0,1.0
2019-01-04,41.72,41.72,40.84,40.84,821,10.43,10.43,10.21,10.21,3284,0.0,1.0
2019-01-07,41.72,41.72,41.72,41.72,1,10.43,10.43,10.43,10.43,4,0.0,1.0
2019-01-08,43.64,43.64,43.64,43.64,487,10.91,10.91,10.91,10.91,1948,0.0,1.0
2019-01-09,45.95,46.1,45.88,45.94,3134,11.4875,11.525,11.47,11.485,12536,0.0,1.0
2019-01-10,45.91,45.91,45.91,45.91,1055,11.4775,11.4775,11.4775,11.4775,4220,0.0,1.0
2019-01-11,46.12,46.19,46.12,46.19,1002,11.53,11.5475,11.53,11.5475,4008,0.0,1.0
2019-01-14,43.38,43.38,42.88,42.89,3325,10.845,10.845,10.72,10.7225,13300,0.0,1.0
2019-01-15,44.1,44.1,44.1,44.1,108,11.025,11.025,11.025,11.025,432,0.0,1.0
2019-01-16,45.0,45.4,44.75,45.4,1443,11.25,11.35,11.1875,11.35,5772,0.0,1.0
2019-01-17,45.0,45.0,45.0,45.0,53,11.25,11.25,11.25,11.25,212,0.0,1.0
2019-01-18,45.0,45.0,45.0,45.0,3,11.25,11.25,11.25,11.25,12,0.0,1.0
2019-01-22,45.85,45.85,45.85,45.85,401,11.4625,11.4625,11.4625,11.4625,1604,0.0,1.0
2019-01-23,46.46,46.46,46.39,46.39,1141,11.615,11.615,11.5975,11.5975,4564,0.0,1.0
2019-01-24,46.14,46.14,46.1,46.1,992,11.535,11.535,11.525,11.525,3968,0.0,1.0
2019-01-25,46.65,46.66,46.34,46.34,1491,11.6625,11.665,11.585,11.585,5964,0.0,1.0
2019-01-28,46.65,46.65,46.65,46.65,2,11.6625,11.6625,11.6625,11.6625,8,0.0,1.0
2019-01-29,47.04,47.04,47.04,47.04,547,11.76,11.76,11.76,11.76,2188,0.0,1.0
2019-01-30,47.04,47.04,47.04,47.04,2,11.76,11.76,11.76,11.76,8,0.0,1.0
2019-01-31,47.04,47.04,47.04,47.04,2,11.76,11.76,11.76,11.76,8,0.0,1.0
2019-02-01,46.35,46.35,46.35,46.35,262,11.5875,11.5875,11.5875,11.5875,1048,0.0,1.0
2019-02-04,47.29,47.29,47.29,47.29,313,11.8225,11.8225,11.8225,11.8225,1252,0.0,1.0
2019-02-05,47.29,47.29,47.29,47.29,5,11.8225,11.8225,11.8225,11.8225,20,0.0,1.0
2019-02-06,47.29,47.29,47.29,47.29,3,11.8225,11.8225,11.8225,11.8225,12,0.0,1.0
2019-02-07,47.29,47.29,47.29,47.29,33,11.8225,11.8225,11.8225,11.8225,132,0.0,1.0
2019-02-08,44.86,44.86,44.86,44.86,300,11.215,11.215,11.215,11.215,1200,0.0,1.0
2019-02-11,44.86,44.86,44.86,44.86,2,11.215,11.215,11.215,11.215,8,0.0,1.0
2019-02-12,44.86,44.86,44.86,44.86,57,11.215,11.215,11.215,11.215,228,0.0,1.0
2019-02-13,45.16,45.16,45.16,45.16,202,11.29,11.29,11.29,11.29,808,0.0,1.0
2019-02-14,46.15,46.15,46.15,46.15,253,11.5375,11.5375,11.5375,11.5375,1012,0.0,1.0
2019-02-15,46.15,46.15,46.15,46.15,2,11.5375,11.5375,11.5375,11.5375,8,0.0,1.0
2019-02-19,46.6,46.6,46.6,46.6,865,11.65,11.65,11.65,11.65,3460,0.0,1.0
2019-02-20,46.6,46.6,46.6,46.6,2,11.65,11.65,11.65,11.65,8,0.0,1.0
2019-02-21,46.6,46.6,46.6,46.6,3,11.65,11.65,11.65,11.65,12,0.0,1.0
2019-02-22,46.6,46.6,46.6,46.6,2,11.65,11.65,11.65,11.65,8,0.0,1.0
2019-02-25,47.0824,47.26,47.0824,47.26,508,11.7706,11.815,11.7706,11.815,2032,0.0,1.0
2019-02-26,47.2,47.2,47.2,47.2,174,11.8,11.8,11.8,11.8,696,0.0,1.0
2019-02-27,46.4,46.4,46.4,46.4,4309,11.6,11.6,11.6,11.6,17236,0.0,1.0
2019-02-28,46.4,46.4,46.4,46.4,2,11.6,11.6,11.6,11.6,8,0.0,1.0
2019-03-01,48.84,48.84,48.35,48.35,1218,12.21,12.21,12.0875,12.0875,4872,0.0,1.0
2019-03-04,49.83,50.55,49.57,50.55,853,12.4575,12.6375,12.3925,12.6375,3412,0.0,1.0
2019-03-05,49.0,49.0,49.0,49.0,352,12.25,12.25,12.25,12.25,1408,0.0,1.0
2019-03-06,49.0,49.0,49.0,49.0,2,12.25,12.25,12.25,12.25,8,0.0,1.0
2019-03-07,46.62,46.62,46.62,46.62,557,11.655,11.655,11.655,11.655,2228,0.0,1.0
2019-03-08,46.62,46.62,46.62,46.62,2,11.655,11.655,11.655,11.655,8,0.0,1.0
2019-03-11,46.62,46.62,46.62,46.62,4,11.655,11.655,11.655,11.655,16,0.0,1.0
2019-03-12,46.73,46.73,46.73,46.73,215,11.6825,11.6825,11.6825,11.6825,860,0.0,1.0
2019-03-13,46.73,46.73,46.73,46.73,52,11.6825,11.6825,11.6825,11.6825,208,0.0,1.0
2019-03-14,46.73,46.73,46.73,46.73,3,11.6825,11.6825,11.6825,11.6825,12,0.0,1.0
2019-03-15,48.09,48.09,48.0654,48.0654,1022,12.0225,12.0225,12.01635,12.01635,4088,0.0,1.0
2019-03-18,48.09,48.09,48.09,48.09,55,12.0225,12.0225,12.0225,12.0225,220,0.0,1.0
2019-03-19,48.5,48.5,48.5,48.5,449,12.125,12.125,12.125,12.125,1796,0.0,1.0
2019-03-20,48.5,48.5,48.5,48.5,3,12.125,12.125,12.125,12.125,12,0.0,1.0
2019-03-21,49.16,49.16,49.16,49.16,176,12.29,12.29,12.29,12.29,704,0.0,1.0
2019-03-22,49.58,49.58,49.34,49.39,458,12.395,12.395,12.335,12.3475,1832,0.0,1.0
2019-03-25,49.58,49.58,49.58,49.58,3,12.395,12.395,12.395,12.395,12,0.0,1.0
2019-03-26,49.58,49.58,49.58,49.58,123,12.395,12.395,12.395,12.395,492,0.0,1.0
2019-03-27,50.03,50.03,50.03,50.03,161,12.5075,12.5075,12.5075,12.5075,644,0.0,1.0
2019-03-28,50.03,50.03,50.03,50.03,2,12.5075,12.5075,12.5075,12.5075,8,0.0,1.0
2019-03-29,53.05,53.09,52.9,53.03,1521,13.2625,13.2725,13.225,13.2575,6084,0.0,1.0
2019-04-01,54.42,55.23,54.42,55.23,12111,13.605,13.8075,13.605,13.8075,48444,0.0,1.0
2019-04-02,54.55,54.55,53.9,53.9,1015,13.6375,13.6375,13.475,13.475,4060,0.0,1.0
2019-04-03,54.55,54.55,54.55,54.55,63,13.6375,13.6375,13.6375,13.6375,252,0.0,1.0
2019-04-04,54.55,54.55,54.55,54.55,74,13.6375,13.6375,13.6375,13.6375,296,0.0,1.0
2019-04-05,54.55,54.55,54.55,54.55,2,13.6375,13.6375,13.6375,13.6375,8,0.0,1.0
2019-04-08,57.46,57.57,57.46,57.57,279,14.365,14.3925,14.365,14.3925,1116,0.0,1.0
2019-04-09,56.1,56.1,56.1,56.1,547,14.025,14.025,14.025,14.025,2188,0.0,1.0
2019-04-10,53.55,53.75,53.55,53.75,4630,13.3875,13.4375,13.3875,13.4375,18520,0.0,1.0
2019-04-11,53.33,53.55,53.33,53.55,394,13.3325,13.3875,13.3325,13.3875,1576,0.0,1.0
2019-04-12,53.6,53.6,53.1,53.1,4644,13.4,13.4,13.275,13.275,18576,0.0,1.0
2019-04-15,53.6,53.6,53.6,53.6,18,13.4,13.4,13.4,13.4,72,0.0,1.0
2019-04-16,52.04,52.9,51.89,52.9,2499,13.01,13.225,12.9725,13.225,9996,0.0,1.0
2019-04-17,52.04,52.04,52.04,52.04,2,13.01,13.01,13.01,13.01,8,0.0,1.0
2019-04-18,52.04,52.04,52.04,52.04,4,13.01,13.01,13.01,13.01,16,0.0,1.0
2019-04-22,49.38,49.38,49.26,49.26,796,12.345,12.345,12.315,12.315,3184,0.0,1.0
2019-04-23,50.16,50.16,49.25,49.25,2333,12.54,12.54,12.3125,12.3125,9332,0.0,1.0
2019-04-24,48.74,49.49,48.74,49.18,1422,12.185,12.3725,12.185,12.295,5688,0.0,1.0
2019-04-25,47.87,47.87,47.87,47.87,1091,11.9675,11.9675,11.9675,11.9675,4364,0.0,1.0
2019-04-26,48.68,48.68,48.68,48.68,292,12.17,12.17,12.17,12.17,1168,0.0,1.0
2019-04-29,49.57,49.57,49.28,49.28,1403,12.3925,12.3925,12.32,12.32,5612,0.0,1.0
2019-04-30,49.41,49.41,49.41,49.41,124,12.3525,12.3525,12.3525,12.3525,496,0.0,1.0
2019-05-01,50.17,50.17,50.17,50.17,325,12.5425,12.5425,12.5425,12.5425,1300,0.0,1.0
2019-05-02,50.17,50.17,50.17,50.17,28,12.5425,12.5425,12.5425,12.5425,112,0.0,1.0
2019-05-03,50.17,50.17,50.17,50.17,3,12.5425,12.5425,12.5425,12.5425,12,0.0,1.0
2019-05-06,50.17,50.17,50.17,50.17,2,12.5425,12.5425,12.5425,12.5425,8,0.0,1.0
2019-05-07,50.17,50.17,50.17,50.17,4,12.5425,12.5425,12.5425,12.5425,16,0.0,1.0
2019-05-08,50.15,50.15,50.15,50.15,301,12.5375,12.5375,12.5375,12.5375,1204,0.0,1.0
2019-05-09,50.15,50.15,50.15,50.15,111,12.5375,12.5375,12.5375,12.5375,444,0.0,1.0
2019-05-10,50.15,50.15,50.15,50.15,26,12.5375,12.5375,12.5375,12.5375,104,0.0,1.0
2019-05-13,48.57,48.68,48.2,48.68,2336,12.1425,12.17,12.05,12.17,9344,0.0,1.0
2019-05-14,50.9,50.9,50.86,50.86,310,12.725,12.725,12.715,12.715,1240,0.0,1.0
2019-05-15,51.5,51.5,51.29,51.29,659,12.875,12.875,12.8225,12.8225,2636,0.0,1.0
2019-05-16,52.41,52.41,52.41,52.41,153,13.1025,13.1025,13.1025,13.1025,612,0.0,1.0
2019-05-17,51.99,51.99,51.99,51.99,1075,12.9975,12.9975,12.9975,12.9975,4300,0.0,1.0
2019-05-20,51.23,51.23,51.23,51.23,1005,12.8075,12.8075,12.8075,12.8075,4020,0.0,1.0
2019-05-21,52.31,52.31,52.31,52.31,233,13.0775,13.0775,13.0775,13.0775,932,0.0,1.0
2019-05-22,52.31,52.31,52.31,52.31,102,13.0775,13.0775,13.0775,13.0775,408,0.0,1.0
2019-05-23,51.86,51.86,51.86,51.86,341,12.965,12.965,12.965,12.965,1364,0.0,1.0
2019-05-24,51.86,51.86,51.86,51.86,11,12.965,12.965,12.965,12.965,44,0.0,1.0
2019-05-28,52.45,52.45,52.3,52.3,860,13.1125,13.1125,13.075,13.075,3440,0.0,1.0
2019-05-29,49.96,49.96,49.96,49.96,307,12.49,12.49,12.49,12.49,1228,0.0,1.0
2019-05-30,50.06,50.06,50.06,50.06,304,12.515,12.515,12.515,12.515,1216,0.0,1.0
2019-05-31,48.56,48.56,48.4,48.56,581,12.14,12.14,12.1,12.14,2324,0.0,1.0
2019-06-03,48.37,48.37,48.37,48.37,103,12.0925,12.0925,12.0925,12.0925,412,0.0,1.0
2019-06-04,48.37,48.37,48.37,48.37,2,12.0925,12.0925,12.0925,12.0925,8,0.0,1.0
2019-06-05,49.5,49.5,49.5,49.5,280,12.375,12.375,12.375,12.375,1120,0.0,1.0
2019-06-06,48.16,48.56,47.97,48.56,1577,12.04,12.14,11.9925,12.14,6308,0.0,1.0
2019-06-07,48.16,48.16,48.16,48.16,2,12.04,12.04,12.04,12.04,8,0.0,1.0
2019-06-10,49.71,49.71,49.25,49.25,1602,12.4275,12.4275,12.3125,12.3125,6408,0.0,1.0
2019-06-11,49.62,49.62,49.62,49.62,228,12.405,12.405,12.405,12.405,912,0.0,1.0
2019-06-12,50.7,50.7,50.47,50.52,5521,12.675,12.675,12.6175,12.63,22084,0.0,1.0
2019-06-13,50.7,50.7,50.7,50.7,47,12.675,12.675,12.675,12.675,188,0.0,1.0
2019-06-14,50.7,50.7,50.7,50.7,38,12.675,12.675,12.675,12.675,152,0.0,1.0
2019-06-17,50.7,50.7,50.7,50.7,7,12.675,12.675,12.675,12.675,28,0.0,1.0
2019-06-18,52.83,52.83,52.83,52.83,117,13.2075,13.2075,13.2075,13.2075,468,0.0,1.0
2019-06-19,53.9,53.9,53.9,53.9,103,13.475,13.475,13.475,13.475,412,0.0,1.0
2019-06-20,53.9,53.9,53.9,53.9,2,13.475,13.475,13.475,13.475,8,0.0,1.0
2019-06-21,54.81,55.44,54.81,55.44,495,13.7025,13.86,13.7025,13.86,1980,0.0,1.0
2019-06-24,54.81,54.81,54.81,54.81,146,13.7025,13.7025,13.7025,13.7025,584,0.0,1.0
2019-06-25,54.67,54.67,54.67,54.67,146,13.6675,13.6675,13.6675,13.6675,584,0.0,1.0
2019-06-26,54.34,54.34,54.34,54.34,152,13.585,13.585,13.585,13.585,608,0.0,1.0
2019-06-27,54.34,54.34,54.34,54.34,2,13.585,13.585,13.585,13.585,8,0.0,1.0
2019-06-28,54.34,54.34,54.34,54.34,2,13.585,13.585,13.585,13.585,8,0.0,1.0
2019-07-01,56.55,56.55,56.46,56.46,756,14.1375,14.1375,14.115,14.115,3024,0.0,1.0
2019-07-02,56.55,56.55,56.55,56.55,11,14.1375,14.1375,14.1375,14.1375,44,0.0,1.0
2019-07-03,57.74,57.74,57.74,57.74,253,14.435,14.435,14.435,14.435,1012,0.0,1.0
2019-07-05,57.74,57.74,57.74,57.74,93,14.435,14.435,14.435,14.435,372,0.0,1.0
2019-07-08,57.5,57.65,57.5,57.65,636,14.375,14.4125,14.375,14.4125,2544,0.0,1.0
2019-07-09,57.5,57.5,57.5,57.5,2,14.375,14.375,14.375,14.375,8,0.0,1.0
2019-07-10,57.27,57.27,57.27,57.27,224,14.3175,14.3175,14.3175,14.3175,896,0.0,1.0
2019-07-11,57.27,57.27,57.27,57.27,2,14.3175,14.3175,14.3175,14.3175,8,0.0,1.0
2019-07-12,57.27,57.27,57.27,57.27,20,14.3175,14.3175,14.3175,14.3175,80,0.0,1.0
2019-07-15,57.8,57.8,57.8,57.8,103,14.45,14.45,14.45,14.45,412,0.0,1.0
2019-07-16,57.23,57.23,57.23,57.23,179,14.3075,14.3075,14.3075,14.3075,716,0.0,1.0
2019-07-17,57.23,57.23,57.23,57.23,2,14.3075,14.3075,14.3075,14.3075,8,0.0,1.0
2019-07-18,57.25,57.25,57.25,57.25,186,14.3125,14.3125,14.3125,14.3125,744,0.0,1.0
2019-07-19,57.25,57.25,57.25,57.25,2,14.3125,14.3125,14.3125,14.3125,8,0.0,1.0
2019-07-22,58.55,58.55,58.55,58.55,153,14.6375,14.6375,14.6375,14.6375,612,0.0,1.0
2019-07-23,58.55,58.55,58.55,58.55,2,14.6375,14.6375,14.6375,14.6375,8,0.0,1.0
2019-07-24,58.88,58.88,58.88,58.88,672,14.72,14.72,14.72,14.72,2688,0.0,1.0
2019-07-25,58.88,58.88,58.88,58.88,63,14.72,14.72,14.72,14.72,252,0.0,1.0
2019-07-26,58.88,58.88,58.88,58.88,7,14.72,14.72,14.72,14.72,28,0.0,1.0
2019-07-29,59.05,59.5,59.05,59.5,2933,14.7625,14.875,14.7625,14.875,11732,0.0,1.0
2019-07-30,57.62,57.62,57.62,57.62,153,14.405,14.405,14.405,14.405,612,0.0,1.0
2019-07-31,56.8,57.41,56.8,57.41,318,14.2,14.3525,14.2,14.3525,1272,0.0,1.0
2019-08-01,58.05,58.05,58.05,58.05,348,14.5125,14.5125,14.5125,14.5125,1392,0.0,1.0
2019-08-02,56.53,56.53,56.53,56.53,156,14.1325,14.1325,14.1325,14.1325,624,0.0,1.0
2019-08-05,52.9,53.72,52.9,53.72,988,13.225,13.43,13.225,13.43,3952,0.0,1.0
2019-08-06,52.9,52.9,52.9,52.9,4,13.225,13.225,13.225,13.225,16,0.0,1.0
2019-08-07,52.9,53.72,52.9,53.72,12,13.225,13.43,13.225,13.43,48,0.0,1.0
2019-08-08,56.85,56.85,56.85,56.85,719,14.2125,14.2125,14.2125,14.2125,2876,0.0,1.0
2019-08-09,55.78,55.78,55.78,55.78,177,13.945,13.945,13.945,13.945,708,0.0,1.0
2019-08-12,54.65,55.44,54.65,55.44,360,13.6625,13.86,13.6625,13.86,1440,0.0,1.0
2019-08-13,55.7,55.7,55.2,55.2,623,13.925,13.925,13.8,13.8,2492,0.0,1.0
2019-08-14,47.56,48.66,46.0,48.66,4255,11.89,12.165,11.5,12.165,17020,0.0,1.0
2019-08-15,41.86,42.67,41.86,42.64,1414,10.465,10.6675,10.465,10.66,5656,0.0,1.0
2019-08-16,41.95,41.95,41.95,41.95,442,10.4875,10.4875,10.4875,10.4875,1768,0.0,1.0
2019-08-19,41.95,41.95,41.95,41.95,154,10.4875,10.4875,10.4875,10.4875,616,0.0,1.0
2019-08-20,40.68,41.45,40.68,41.45,781,10.17,10.3625,10.17,10.3625,3124,0.0,1.0
2019-08-21,44.66,44.95,43.17,43.25,2386,11.165,11.2375,10.7925,10.8125,9544,0.0,1.0
2019-08-22,43.47,43.47,43.47,43.47,385,10.8675,10.8675,10.8675,10.8675,1540,0.0,1.0
2019-08-23,43.65,44.3,43.41,43.41,1540,10.9125,11.075,10.8525,10.8525,6160,0.0,1.0
2019-08-26,43.58,43.65,43.58,43.65,695,10.895,10.9125,10.895,10.9125,2780,0.0,1.0
2019-08-27,43.58,43.58,43.58,43.58,3,10.895,10.895,10.895,10.895,12,0.0,1.0
2019-08-28,43.58,43.58,43.58,43.58,3,10.895,10.895,10.895,10.895,12,0.0,1.0
2019-08-29,43.58,43.58,43.58,43.58,4,10.895,10.895,10.895,10.895,16,0.0,1.0
2019-08-30,44.18,44.18,44.18,44.18,1210,11.045,11.045,11.045,11.045,4840,0.0,1.0
2019-09-03,42.08,42.08,42.08,42.08,163,10.52,10.52,10.52,10.52,652,0.0,1.0
2019-09-04,42.08,42.08,42.08,42.08,6,10.52,10.52,10.52,10.52,24,0.0,1.0
2019-09-05,42.08,42.08,42.08,42.08,0,10.52,10.52,10.52,10.52,0,0.0,1.0
2019-09-06,42.08,42.08,42.08,42.08,1,10.52,10.52,10.52,10.52,4,0.0,1.0
2019-09-09,45.24,45.24,45.02,45.02,515,11.31,11.31,11.255,11.255,2060,0.0,1.0
2019-09-10,43.53,43.53,43.53,43.53,201,10.8825,10.8825,10.8825,10.8825,804,0.0,1.0
2019-09-11,43.65,43.65,43.65,43.65,200,10.9125,10.9125,10.9125,10.9125,800,0.0,1.0
2019-09-12,45.2,45.2,45.2,45.2,100,11.3,11.3,11.3,11.3,400,0.0,1.0
2019-09-13,45.2,45.2,45.2,45.2,1,11.3,11.3,11.3,11.3,4,0.0,1.0
2019-09-16,45.89,46.0,45.72,46.0,1152,11.4725,11.5,11.43,11.5,4608,0.0,1.0
2019-09-17,45.6,45.65,45.6,45.65,452,11.4,11.4125,11.4,11.4125,1808,0.0,1.0
2019-09-18,45.6,45.6,45.6,45.6,77,11.4,11.4,11.4,11.4,308,0.0,1.0
2019-09-19,45.6,45.6,45.6,45.6,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2019-09-20,45.6,45.6,45.6,45.6,81,11.4,11.4,11.4,11.4,324,0.0,1.0
2019-09-23,45.6,45.6,45.6,45.6,63,11.4,11.4,11.4,11.4,252,0.0,1.0
2019-09-24,46.14,46.14,46.14,46.14,118,11.535,11.535,11.535,11.535,472,0.0,1.0
2019-09-25,46.14,46.14,46.14,46.14,0,11.535,11.535,11.535,11.535,0,0.0,1.0
2019-09-26,45.1,45.1,45.1,45.1,227,11.275,11.275,11.275,11.275,908,0.0,1.0
2019-09-27,45.1,45.1,45.1,45.1,4,11.275,11.275,11.275,11.275,16,0.0,1.0
2019-09-30,45.1,45.1,45.1,45.1,99,11.275,11.275,11.275,11.275,396,0.0,1.0
2019-10-01,42.95,43.08,42.95,43.08,200,10.7375,10.77,10.7375,10.77,800,0.0,1.0
2019-10-02,42.71,42.71,42.71,42.71,301,10.6775,10.6775,10.6775,10.6775,1204,0.0,1.0
2019-10-03,42.71,42.71,42.71,42.71,2,10.6775,10.6775,10.6775,10.6775,8,0.0,1.0
2019-10-04,42.71,42.71,42.71,42.71,1,10.6775,10.6775,10.6775,10.6775,4,0.0,1.0
2019-10-07,42.71,42.71,42.71,42.71,25,10.6775,10.6775,10.6775,10.6775,100,0.0,1.0
2019-10-08,42.71,42.71,42.71,42.71,308,10.6775,10.6775,10.6775,10.6775,1232,0.0,1.0
2019-10-09,42.71,42.71,42.71,42.71,49,10.6775,10.6775,10.6775,10.6775,196,0.0,1.0
2019-10-10,42.71,42.71,42.71,42.71,19,10.6775,10.6775,10.6775,10.6775,76,0.0,1.0
2019-10-11,42.71,42.71,42.71,42.71,7,10.6775,10.6775,10.6775,10.6775,28,0.0,1.0
2019-10-14,43.974,43.974,43.974,43.974,199,10.9935,10.9935,10.9935,10.9935,796,0.0,1.0
2019-10-15,43.97,43.97,43.97,43.97,1,10.9925,10.9925,10.9925,10.9925,4,0.0,1.0
2019-10-16,43.97,43.97,43.97,43.97,1,10.9925,10.9925,10.9925,10.9925,4,0.0,1.0
2019-10-17,43.97,43.97,43.97,43.97,1,10.9925,10.9925,10.9925,10.9925,4,0.0,1.0
2019-10-18,43.26,43.26,43.26,43.26,325,10.815,10.815,10.815,10.815,1300,0.0,1.0
2019-10-21,43.26,43.26,43.26,43.26,701,10.815,10.815,10.815,10.815,2804,0.0,1.0
2019-10-22,43.26,43.26,43.26,43.26,2,10.815,10.815,10.815,10.815,8,0.0,1.0
2019-10-23,43.25,43.25,43.25,43.25,159,10.8125,10.8125,10.8125,10.8125,636,0.0,1.0
2019-10-24,43.25,43.25,43.25,43.25,473,10.8125,10.8125,10.8125,10.8125,1892,0.0,1.0
2019-10-25,43.25,43.25,43.25,43.25,0,10.8125,10.8125,10.8125,10.8125,0,0.0,1.0
2019-10-28,45.51,45.51,44.77,44.77,701,11.3775,11.3775,11.1925,11.1925,2804,0.0,1.0
2019-10-29,44.3,44.3,44.3,44.3,170,11.075,11.075,11.075,11.075,680,0.0,1.0
2019-10-30,44.3,44.3,44.3,44.3,2,11.075,11.075,11.075,11.075,8,0.0,1.0
2019-10-31,45.51,45.51,45.51,45.51,251,11.3775,11.3775,11.3775,11.3775,1004,0.0,1.0
2019-11-01,46.37,46.37,46.25,46.25,212,11.5925,11.5925,11.5625,11.5625,848,0.0,1.0
2019-11-04,46.37,46.37,46.37,46.37,72,11.5925,11.5925,11.5925,11.5925,288,0.0,1.0
2019-11-05,43.74,45.23,43.74,45.23,734,10.935,11.3075,10.935,11.3075,2936,0.0,1.0
2019-11-06,43.74,43.74,43.74,43.74,194,10.935,10.935,10.935,10.935,776,0.0,1.0
2019-11-07,42.71,42.71,42.36,42.36,490,10.6775,10.6775,10.59,10.59,1960,0.0,1.0
2019-11-08,42.71,42.71,42.71,42.71,7,10.6775,10.6775,10.6775,10.6775,28,0.0,1.0
2019-11-11,42.64,42.64,42.42,42.42,770,10.66,10.66,10.605,10.605,3080,0.0,1.0
2019-11-12,43.1,43.1,43.1,43.1,100,10.775,10.775,10.775,10.775,400,0.0,1.0
2019-11-13,41.85,41.85,41.85,41.85,251,10.4625,10.4625,10.4625,10.4625,1004,0.0,1.0
2019-11-14,40.94,41.25,40.94,41.25,976,10.235,10.3125,10.235,10.3125,3904,0.0,1.0
2019-11-15,41.34,41.49,40.67,40.76,1003,10.335,10.3725,10.1675,10.19,4012,0.0,1.0
2019-11-18,41.34,41.34,41.34,41.34,3,10.335,10.335,10.335,10.335,12,0.0,1.0
2019-11-19,41.31,41.7,41.31,41.45,3956,10.3275,10.425,10.3275,10.3625,15824,0.0,1.0
2019-11-20,41.31,41.31,41.31,41.31,1,10.3275,10.3275,10.3275,10.3275,4,0.0,1.0
2019-11-21,41.31,41.31,41.31,41.31,144,10.3275,10.3275,10.3275,10.3275,576,0.0,1.0
2019-11-22,41.31,41.31,41.31,41.31,0,10.3275,10.3275,10.3275,10.3275,0,0.0,1.0
2019-11-25,42.68,42.68,42.68,42.68,222,10.67,10.67,10.67,10.67,888,0.0,1.0
2019-11-26,42.8,42.8,42.8,42.8,408,10.7,10.7,10.7,10.7,1632,0.0,1.0
2019-11-27,42.8,42.8,42.8,42.8,42,10.7,10.7,10.7,10.7,168,0.0,1.0
2019-11-29,44.2,44.2,44.2,44.2,200,11.05,11.05,11.05,11.05,800,0.0,1.0
2019-12-02,42.7,42.7,42.7,42.7,1102,10.675,10.675,10.675,10.675,4408,0.0,1.0
2019-12-03,43.28,43.34,43.28,43.34,308,10.82,10.835,10.82,10.835,1232,0.0,1.0
2019-12-04,43.28,43.28,43.28,43.28,33,10.82,10.82,10.82,10.82,132,0.0,1.0
2019-12-05,44.62,44.62,44.62,44.62,180,11.155,11.155,11.155,11.155,720,0.0,1.0
2019-12-06,44.62,44.62,44.62,44.62,0,11.155,11.155,11.155,11.155,0,0.0,1.0
2019-12-09,45.7,45.7,45.7,45.7,387,11.425,11.425,11.425,11.425,1548,0.0,1.0
2019-12-10,45.7,45.7,45.7,45.7,1,11.425,11.425,11.425,11.425,4,0.0,1.0
2019-12-11,46.94,46.97,46.94,46.97,1111,11.735,11.7425,11.735,11.7425,4444,0.0,1.0
2019-12-12,46.94,46.94,46.94,46.94,2,11.735,11.735,11.735,11.735,8,0.0,1.0
2019-12-13,47.79,47.79,47.5,47.5,2407,11.9475,11.9475,11.875,11.875,9628,0.0,1.0
2019-12-16,50.52,50.52,49.98,49.98,401,12.63,12.63,12.495,12.495,1604,0.0,1.0
2019-12-17,50.52,50.52,50.52,50.52,0,12.63,12.63,12.63,12.63,0,0.0,1.0
2019-12-18,50.52,50.52,50.52,50.52,48,12.63,12.63,12.63,12.63,192,0.0,1.0
2019-12-19,50.85,50.85,50.85,50.85,300,12.7125,12.7125,12.7125,12.7125,1200,0.0,1.0
2019-12-20,50.5,50.5,50.5,50.5,147,12.625,12.625,12.625,12.625,588,0.0,1.0
2019-12-23,50.5,50.5,50.5,50.5,2,12.625,12.625,12.625,12.625,8,0.0,1.0
2019-12-24,50.5,50.5,50.5,50.5,18,12.625,12.625,12.625,12.625,72,0.0,1.0
2019-12-26,50.5,50.5,50.5,50.5,1,12.625,12.625,12.625,12.625,4,0.0,1.0
2019-12-27,51.5,51.5,51.5,51.5,254,12.875,12.875,12.875,12.875,1016,0.0,1.0
2019-12-30,51.43,51.43,51.43,51.43,254,12.8575,12.8575,12.8575,12.8575,1016,0.0,1.0
2019-12-31,51.4,51.4,51.4,51.4,187,12.85,12.85,12.85,12.85,748,0.0,1.0
2020-01-02,51.4,51.4,51.4,51.4,1700,12.85,12.85,12.85,12.85,6800,0.0,1.0
2020-01-03,51.4,51.4,51.4,51.4,42,12.85,12.85,12.85,12.85,168,0.0,1.0
2020-01-06,51.4,51.4,51.4,51.4,108,12.85,12.85,12.85,12.85,432,0.0,1.0
2020-01-07,50.24,50.57,50.24,50.57,220,12.56,12.6425,12.56,12.6425,880,0.0,1.0
2020-01-08,50.24,50.24,50.24,50.24,21,12.56,12.56,12.56,12.56,84,0.0,1.0
2020-01-09,52.23,52.23,52.23,52.23,1121,13.0575,13.0575,13.0575,13.0575,4484,0.0,1.0
2020-01-10,52.73,52.73,52.73,52.73,101,13.1825,13.1825,13.1825,13.1825,404,0.0,1.0
2020-01-13,52.73,52.73,52.73,52.73,8,13.1825,13.1825,13.1825,13.1825,32,0.0,1.0
2020-01-14,52.73,52.73,52.73,52.73,0,13.1825,13.1825,13.1825,13.1825,0,0.0,1.0
2020-01-15,51.1,51.32,51.08,51.28,805,12.775,12.83,12.77,12.82,3220,0.0,1.0
2020-01-16,53.29,53.36,52.87,52.87,864,13.3225,13.34,13.2175,13.2175,3456,0.0,1.0
2020-01-17,55.54,55.54,55.54,55.54,173,13.885,13.885,13.885,13.885,692,0.0,1.0
2020-01-21,56.05,56.05,56.05,56.05,333,14.0125,14.0125,14.0125,14.0125,1332,0.0,1.0
2020-01-22,57.0,57.0,57.0,57.0,117,14.25,14.25,14.25,14.25,468,0.0,1.0
2020-01-23,57.0,57.0,57.0,57.0,54,14.25,14.25,14.25,14.25,216,0.0,1.0
2020-01-24,54.0,56.65,53.4,56.62,2207,13.5,14.1625,13.35,14.155,8828,0.0,1.0
2020-01-27,54.0,54.0,54.0,54.0,1,13.5,13.5,13.5,13.5,4,0.0,1.0
2020-01-28,54.0,54.0,54.0,54.0,1,13.5,13.5,13.5,13.5,4,0.0,1.0
2020-01-29,54.0,54.0,54.0,54.0,5,13.5,13.5,13.5,13.5,20,0.0,1.0
2020-01-30,54.5,54.5,54.5,54.5,209,13.625,13.625,13.625,13.625,836,0.0,1.0
2020-01-31,53.65,53.65,53.65,53.65,100,13.4125,13.4125,13.4125,13.4125,400,0.0,1.0
2020-02-03,53.62,53.62,53.62,53.62,301,13.405,13.405,13.405,13.405,1204,0.0,1.0
2020-02-04,55.99,55.99,55.99,55.99,164,13.9975,13.9975,13.9975,13.9975,656,0.0,1.0
2020-02-05,56.58,57.09,56.58,57.04,584,14.145,14.2725,14.145,14.26,2336,0.0,1.0
2020-02-06,56.75,56.75,56.75,56.75,101,14.1875,14.1875,14.1875,14.1875,404,0.0,1.0
2020-02-07,56.75,56.75,56.75,56.75,8,14.1875,14.1875,14.1875,14.1875,32,0.0,1.0
2020-02-10,57.48,57.48,57.35,57.35,201,14.37,14.37,14.3375,14.3375,804,0.0,1.0
2020-02-11,57.78,57.78,57.78,57.78,256,14.445,14.445,14.445,14.445,1024,0.0,1.0
2020-02-12,57.78,57.78,57.78,57.78,0,14.445,14.445,14.445,14.445,0,0.0,1.0
2020-02-13,56.48,56.65,56.48,56.65,495,14.12,14.1625,14.12,14.1625,1980,0.0,1.0
2020-02-14,56.48,56.48,56.48,56.48,1,14.12,14.12,14.12,14.12,4,0.0,1.0
2020-02-18,56.01,56.11,55.84,55.84,988,14.0025,14.0275,13.96,13.96,3952,0.0,1.0
2020-02-19,56.33,56.33,56.33,56.33,906,14.0825,14.0825,14.0825,14.0825,3624,0.0,1.0
2020-02-20,56.33,56.33,56.33,56.33,0,14.0825,14.0825,14.0825,14.0825,0,0.0,1.0
2020-02-21,54.76,54.76,54.76,54.76,134,13.69,13.69,13.69,13.69,536,0.0,1.0
2020-02-24,50.24,51.83,50.11,51.83,5678,12.56,12.9575,12.5275,12.9575,22712,0.0,1.0
2020-02-25,47.31,50.15,47.31,50.15,3846,11.8275,12.5375,11.8275,12.5375,15384,0.0,1.0
2020-02-26,49.35,50.02,49.35,50.02,4883,12.3375,12.505,12.3375,12.505,19532,0.0,1.0
2020-02-27,48.2,48.6,47.38,47.38,471,12.05,12.15,11.845,11.845,1884,0.0,1.0
2020-02-28,47.0,47.0,46.61,46.72,2965,11.75,11.75,11.6525,11.68,11860,0.0,1.0
2020-03-02,49.27,49.62,49.27,49.62,418,12.3175,12.405,12.3175,12.405,1672,0.0,1.0
2020-03-03,49.5,51.5,49.5,51.5,521,12.375,12.875,12.375,12.875,2084,0.0,1.0
2020-03-04,52.35,52.35,51.09,51.23,901,13.0875,13.0875,12.7725,12.8075,3604,0.0,1.0
2020-03-05,51.1,51.5,51.1,51.5,665,12.775,12.875,12.775,12.875,2660,0.0,1.0
2020-03-06,49.2,49.2,49.2,49.2,418,12.3,12.3,12.3,12.3,1672,0.0,1.0
2020-03-09,45.8,47.53,45.8,47.0,1387,11.45,11.8825,11.45,11.75,5548,0.0,1.0
2020-03-10,49.1,49.1,47.86,47.86,349,12.275,12.275,11.965,11.965,1396,0.0,1.0
2020-03-11,49.1,49.1,49.1,49.1,2,12.275,12.275,12.275,12.275,8,0.0,1.0
2020-03-12,41.06,41.06,41.06,41.06,106,10.265,10.265,10.265,10.265,424,0.0,1.0
2020-03-13,43.5,43.5,43.5,43.5,401,10.875,10.875,10.875,10.875,1604,0.0,1.0
2020-03-16,43.89,43.89,43.89,43.89,284,10.9725,10.9725,10.9725,10.9725,1136,0.0,1.0
2020-03-17,43.89,43.89,43.89,43.89,26,10.9725,10.9725,10.9725,10.9725,104,0.0,1.0
2020-03-18,43.89,43.89,43.89,43.89,0,10.9725,10.9725,10.9725,10.9725,0,0.0,1.0
2020-03-19,43.09,43.09,40.94,41.08,452,10.7725,10.7725,10.235,10.27,1808,0.0,1.0
2020-03-20,42.3,42.3,42.3,42.3,122,10.575,10.575,10.575,10.575,488,0.0,1.0
2020-03-23,41.65,41.65,40.42,40.42,1839,10.4125,10.4125,10.105,10.105,7356,0.0,1.0
2020-03-24,41.65,41.65,41.65,41.65,14,10.4125,10.4125,10.4125,10.4125,56,0.0,1.0
2020-03-25,46.1,46.1,46.1,46.1,246,11.525,11.525,11.525,11.525,984,0.0,1.0
2020-03-26,46.1,46.1,46.1,46.1,55,11.525,11.525,11.525,11.525,220,0.0,1.0
2020-03-27,46.1,46.1,46.1,46.1,40,11.525,11.525,11.525,11.525,160,0.0,1.0
2020-03-30,46.1,46.1,46.1,46.1,194,11.525,11.525,11.525,11.525,776,0.0,1.0
2020-03-31,45.25,45.25,45.25,45.25,443,11.3125,11.3125,11.3125,11.3125,1772,0.0,1.0
2020-04-01,45.25,45.25,45.25,45.25,0,11.3125,11.3125,11.3125,11.3125,0,0.0,1.0
2020-04-02,45.25,45.25,45.25,45.25,0,11.3125,11.3125,11.3125,11.3125,0,0.0,1.0
2020-04-03,45.34,45.34,44.75,45.05,1000,11.335,11.335,11.1875,11.2625,4000,0.0,1.0
2020-04-06,47.35,47.35,47.14,47.14,916,11.8375,11.8375,11.785,11.785,3664,0.0,1.0
2020-04-07,49.85,50.17,49.56,49.93,3146,12.4625,12.5425,12.39,12.4825,12584,0.0,1.0
2020-04-08,49.85,49.85,49.85,49.85,7,12.4625,12.4625,12.4625,12.4625,28,0.0,1.0
2020-04-09,49.85,49.85,49.85,49.85,7,12.4625,12.4625,12.4625,12.4625,28,0.0,1.0
2020-04-13,49.85,49.85,49.85,49.85,7,12.4625,12.4625,12.4625,12.4625,28,0.0,1.0
2020-04-14,51.8,51.8,51.51,51.51,358,12.95,12.95,12.8775,12.8775,1432,0.0,1.0
2020-04-15,51.8,51.8,51.8,51.8,63,12.95,12.95,12.95,12.95,252,0.0,1.0
2020-04-16,51.8,51.8,51.8,51.8,1,12.95,12.95,12.95,12.95,4,0.0,1.0
2020-04-17,51.8,51.8,51.8,51.8,18,12.95,12.95,12.95,12.95,72,0.0,1.0
2020-04-20,51.05,51.05,50.66,50.66,457,12.7625,12.7625,12.665,12.665,1828,0.0,1.0
2020-04-21,51.05,51.05,51.05,51.05,0,12.7625,12.7625,12.7625,12.7625,0,0.0,1.0
2020-04-22,50.93,50.93,50.93,50.93,106,12.7325,12.7325,12.7325,12.7325,424,0.0,1.0
2020-04-23,50.93,50.93,50.93,50.93,10,12.7325,12.7325,12.7325,12.7325,40,0.0,1.0
2020-04-24,50.93,50.93,50.93,50.93,1,12.7325,12.7325,12.7325,12.7325,4,0.0,1.0
2020-04-27,48.19,48.19,47.7,47.7,1423,12.0475,12.0475,11.925,11.925,5692,0.0,1.0
2020-04-28,48.19,48.19,48.19,48.19,30,12.0475,12.0475,12.0475,12.0475,120,0.0,1.0
2020-04-29,49.85,49.85,49.58,49.58,297,12.4625,12.4625,12.395,12.395,1188,0.0,1.0
2020-04-30,49.85,49.85,49.85,49.85,44,12.4625,12.4625,12.4625,12.4625,176,0.0,1.0
2020-05-01,49.85,49.85,49.85,49.85,166,12.4625,12.4625,12.4625,12.4625,664,0.0,1.0
2020-05-04,48.97,48.97,48.97,48.97,100,12.2425,12.2425,12.2425,12.2425,400,0.0,1.0
2020-05-05,48.7,48.7,48.4,48.4,1748,12.175,12.175,12.1,12.1,6992,0.0,1.0
2020-05-06,48.03,48.03,48.03,48.03,232,12.0075,12.0075,12.0075,12.0075,928,0.0,1.0
2020-05-07,48.03,48.03,48.03,48.03,31,12.0075,12.0075,12.0075,12.0075,124,0.0,1.0
2020-05-08,48.2,48.2,48.2,48.2,310,12.05,12.05,12.05,12.05,1240,0.0,1.0
2020-05-11,48.2,48.2,48.2,48.2,3,12.05,12.05,12.05,12.05,12,0.0,1.0
2020-05-12,50.3,50.3,50.3,50.3,162,12.575,12.575,12.575,12.575,648,0.0,1.0
2020-05-13,50.3,50.3,50.3,50.3,2,12.575,12.575,12.575,12.575,8,0.0,1.0
2020-05-14,48.75,49.06,48.75,49.06,347,12.1875,12.265,12.1875,12.265,1388,0.0,1.0
2020-05-15,48.75,48.75,48.75,48.75,0,12.1875,12.1875,12.1875,12.1875,0,0.0,1.0
2020-05-18,51.49,51.49,51.49,51.49,1700,12.8725,12.8725,12.8725,12.8725,6800,0.0,1.0
2020-05-19,51.15,51.35,51.13,51.13,871,12.7875,12.8375,12.7825,12.7825,3484,0.0,1.0
2020-05-20,51.41,51.41,51.41,51.41,264,12.8525,12.8525,12.8525,12.8525,1056,0.0,1.0
2020-05-21,51.41,51.41,51.41,51.41,0,12.8525,12.8525,12.8525,12.8525,0,0.0,1.0
2020-05-22,51.41,51.41,51.41,51.41,0,12.8525,12.8525,12.8525,12.8525,0,0.0,1.0
2020-05-26,51.41,51.41,51.41,51.41,0,12.8525,12.8525,12.8525,12.8525,0,0.0,1.0
2020-05-27,51.41,51.41,51.41,51.41,47,12.8525,12.8525,12.8525,12.8525,188,0.0,1.0
2020-05-28,53.5,53.5,53.25,53.25,448,13.375,13.375,13.3125,13.3125,1792,0.0,1.0
2020-05-29,53.95,54.14,53.95,54.12,486,13.4875,13.535,13.4875,13.53,1944,0.0,1.0
2020-06-01,53.95,53.95,53.95,53.95,90,13.4875,13.4875,13.4875,13.4875,360,0.0,1.0
2020-06-02,53.9,53.9,53.9,53.9,299,13.475,13.475,13.475,13.475,1196,0.0,1.0
2020-06-03,54.45,54.47,54.38,54.47,853,13.6125,13.6175,13.595,13.6175,3412,0.0,1.0
2020-06-04,54.45,54.45,54.45,54.45,238,13.6125,13.6125,13.6125,13.6125,952,0.0,1.0
2020-06-05,54.45,54.45,54.45,54.45,31,13.6125,13.6125,13.6125,13.6125,124,0.0,1.0
2020-06-08,53.7,53.7,53.7,53.7,233,13.425,13.425,13.425,13.425,932,0.0,1.0
2020-06-09,53.7,53.7,53.7,53.7,26,13.425,13.425,13.425,13.425,104,0.0,1.0
2020-06-10,54.32,54.32,54.25,54.25,5998,13.58,13.58,13.5625,13.5625,23992,0.0,1.0
2020-06-11,53.75,54.37,53.75,54.37,1026,13.4375,13.5925,13.4375,13.5925,4104,0.0,1.0
2020-06-12,53.75,53.75,53.75,53.75,56,13.4375,13.4375,13.4375,13.4375,224,0.0,1.0
2020-06-15,53.75,53.75,53.75,53.75,0,13.4375,13.4375,13.4375,13.4375,0,0.0,1.0
2020-06-16,54.55,54.7,54.5,54.5,859,13.6375,13.675,13.625,13.625,3436,0.0,1.0
2020-06-17,56.14,56.14,56.14,56.14,1025,14.035,14.035,14.035,14.035,4100,0.0,1.0
2020-06-18,56.14,56.14,56.14,56.14,16,14.035,14.035,14.035,14.035,64,0.0,1.0
2020-06-19,55.53,56.35,55.53,56.35,2133,13.8825,14.0875,13.8825,14.0875,8532,0.0,1.0
2020-06-22,55.38,56.1,55.38,56.1,865,13.845,14.025,13.845,14.025,3460,0.0,1.0
2020-06-23,55.42,55.42,55.35,55.35,476,13.855,13.855,13.8375,13.8375,1904,0.0,1.0
2020-06-24,55.42,55.42,55.42,55.42,1,13.855,13.855,13.855,13.855,4,0.0,1.0
2020-06-25,53.7,53.7,53.7,53.7,516,13.425,13.425,13.425,13.425,2064,0.0,1.0
2020-06-26,53.7,53.7,53.7,53.7,3,13.425,13.425,13.425,13.425,12,0.0,1.0
2020-06-29,53.7,53.7,53.7,53.7,0,13.425,13.425,13.425,13.425,0,0.0,1.0
2020-06-30,53.7,53.7,53.7,53.7,24,13.425,13.425,13.425,13.425,96,0.0,1.0
2020-07-01,54.21,54.21,54.21,54.21,501,13.5525,13.5525,13.5525,13.5525,2004,0.0,1.0
2020-07-02,54.2,54.2,54.2,54.2,460,13.55,13.55,13.55,13.55,1840,0.0,1.0
2020-07-06,55.21,55.21,55.21,55.21,502,13.8025,13.8025,13.8025,13.8025,2008,0.0,1.0
2020-07-07,55.21,55.21,55.21,55.21,1,13.8025,13.8025,13.8025,13.8025,4,0.0,1.0
2020-07-08,54.01,54.01,54.0,54.0,477,13.5025,13.5025,13.5,13.5,1908,0.0,1.0
2020-07-09,54.01,54.01,54.01,54.01,108,13.5025,13.5025,13.5025,13.5025,432,0.0,1.0
2020-07-10,53.35,53.35,53.3,53.3,250,13.3375,13.3375,13.325,13.325,1000,0.0,1.0
2020-07-13,53.35,53.35,53.35,53.35,0,13.3375,13.3375,13.3375,13.3375,0,0.0,1.0
2020-07-14,53.35,53.35,53.35,53.35,0,13.3375,13.3375,13.3375,13.3375,0,0.0,1.0
2020-07-15,53.35,53.35,53.35,53.35,50,13.3375,13.3375,13.3375,13.3375,200,0.0,1.0
2020-07-16,55.35,55.35,54.6,54.6,451,13.8375,13.8375,13.65,13.65,1804,0.0,1.0
2020-07-17,55.35,55.35,55.35,55.35,3102,13.8375,13.8375,13.8375,13.8375,12408,0.0,1.0
2020-07-20,55.75,56.0,55.75,56.0,402,13.9375,14.0,13.9375,14.0,1608,0.0,1.0
2020-07-21,55.75,55.75,55.75,55.75,13,13.9375,13.9375,13.9375,13.9375,52,0.0,1.0
2020-07-22,59.91,59.91,58.69,58.69,1336,14.9775,14.9775,14.6725,14.6725,5344,0.0,1.0
2020-07-23,58.45,58.45,57.81,57.81,240,14.6125,14.6125,14.4525,14.4525,960,0.0,1.0
2020-07-24,55.126,55.126,55.126,55.126,110,13.7815,13.7815,13.7815,13.7815,440,0.0,1.0
2020-07-27,55.126,55.126,55.126,55.126,0,13.7815,13.7815,13.7815,13.7815,0,0.0,1.0
2020-07-28,54.45,54.45,54.45,54.45,1006,13.6125,13.6125,13.6125,13.6125,4024,0.0,1.0
2020-07-29,54.45,54.45,54.45,54.45,98,13.6125,13.6125,13.6125,13.6125,392,0.0,1.0
2020-07-30,54.45,54.45,54.45,54.45,94,13.6125,13.6125,13.6125,13.6125,376,0.0,1.0
2020-07-31,54.45,54.45,54.45,54.45,25,13.6125,13.6125,13.6125,13.6125,100,0.0,1.0
2020-08-03,53.68,53.68,53.68,53.68,101,13.42,13.42,13.42,13.42,404,0.0,1.0
2020-08-04,53.68,53.68,53.68,53.68,0,13.42,13.42,13.42,13.42,0,0.0,1.0
2020-08-05,55.0,55.0,54.915,54.915,454,13.75,13.75,13.72875,13.72875,1816,0.0,1.0
2020-08-06,54.31,54.69,54.31,54.69,538,13.5775,13.6725,13.5775,13.6725,2152,0.0,1.0
2020-08-07,54.31,54.31,54.31,54.31,0,13.5775,13.5775,13.5775,13.5775,0,0.0,1.0
2020-08-10,54.31,54.31,54.31,54.31,34,13.5775,13.5775,13.5775,13.5775,136,0.0,1.0
2020-08-11,54.31,54.31,54.31,54.31,295,13.5775,13.5775,13.5775,13.5775,1180,0.0,1.0
2020-08-12,54.31,54.31,54.31,54.31,138,13.5775,13.5775,13.5775,13.5775,552,0.0,1.0
2020-08-13,52.39,53.83,52.39,53.34,1127,13.0975,13.4575,13.0975,13.335,4508,0.0,1.0
2020-08-14,52.39,52.39,52.39,52.39,14,13.0975,13.0975,13.0975,13.0975,56,0.0,1.0
2020-08-17,51.35,51.35,51.35,51.35,160,12.8375,12.8375,12.8375,12.8375,640,0.0,1.0
2020-08-18,51.35,51.35,51.35,51.35,3,12.8375,12.8375,12.8375,12.8375,12,0.0,1.0
2020-08-19,51.35,51.35,51.35,51.35,1,12.8375,12.8375,12.8375,12.8375,4,0.0,1.0
2020-08-20,54.05,54.05,53.65,53.65,1185,13.5125,13.5125,13.4125,13.4125,4740,0.0,1.0
2020-08-21,52.86,52.86,52.86,52.86,103,13.215,13.215,13.215,13.215,412,0.0,1.0
2020-08-24,52.9,52.9,52.9,52.9,325,13.225,13.225,13.225,13.225,1300,0.0,1.0
2020-08-25,52.9,52.9,52.9,52.9,89,13.225,13.225,13.225,13.225,356,0.0,1.0
2020-08-26,52.9,52.9,52.9,52.9,0,13.225,13.225,13.225,13.225,0,0.0,1.0
2020-08-27,52.9,52.9,52.9,52.9,13,13.225,13.225,13.225,13.225,52,0.0,1.0
2020-08-28,52.9,52.9,52.9,52.9,0,13.225,13.225,13.225,13.225,0,0.0,1.0
2020-08-31,52.9,52.9,52.9,52.9,60,13.225,13.225,13.225,13.225,240,0.0,1.0
2020-09-01,54.1,54.1,54.1,54.1,105,13.525,13.525,13.525,13.525,420,0.0,1.0
2020-09-02,54.1,54.1,54.1,54.1,6,13.525,13.525,13.525,13.525,24,0.0,1.0
2020-09-03,54.1,54.1,54.1,54.1,115,13.525,13.525,13.525,13.525,460,0.0,1.0
2020-09-04,51.5,51.5,51.5,51.5,101,12.875,12.875,12.875,12.875,404,0.0,1.0
2020-09-08,52.12,52.31,52.12,52.31,599,13.03,13.0775,13.03,13.0775,2396,0.0,1.0
2020-09-09,52.12,52.12,52.12,52.12,1,13.03,13.03,13.03,13.03,4,0.0,1.0
2020-09-10,52.12,52.12,52.12,52.12,0,13.03,13.03,13.03,13.03,0,0.0,1.0
2020-09-11,52.12,52.12,52.12,52.12,60,13.03,13.03,13.03,13.03,240,0.0,1.0
2020-09-14,54.1,54.1,54.1,54.1,526,13.525,13.525,13.525,13.525,2104,0.0,1.0
2020-09-15,54.9,54.9,54.6,54.6,237,13.725,13.725,13.65,13.65,948,0.0,1.0
2020-09-16,54.36,54.6,54.36,54.6,438,13.59,13.65,13.59,13.65,1752,0.0,1.0
2020-09-17,52.95,52.95,52.95,52.95,667,13.2375,13.2375,13.2375,13.2375,2668,0.0,1.0
2020-09-18,52.95,52.95,52.95,52.95,21,13.2375,13.2375,13.2375,13.2375,84,0.0,1.0
2020-09-21,52.95,52.95,52.95,52.95,13,13.2375,13.2375,13.2375,13.2375,52,0.0,1.0
2020-09-22,52.95,52.95,52.95,52.95,1,13.2375,13.2375,13.2375,13.2375,4,0.0,1.0
2020-09-23,53.2,53.2,53.2,53.2,233,13.3,13.3,13.3,13.3,932,0.0,1.0
2020-09-24,53.2,53.2,53.2,53.2,50,13.3,13.3,13.3,13.3,200,0.0,1.0
2020-09-25,53.2,53.2,53.2,53.2,12,13.3,13.3,13.3,13.3,48,0.0,1.0
2020-09-28,51.8,51.8,51.8,51.8,317,12.95,12.95,12.95,12.95,1268,0.0,1.0
2020-09-29,51.8,51.8,51.8,51.8,12,12.95,12.95,12.95,12.95,48,0.0,1.0
2020-09-30,53.05,53.3,53.05,53.3,857,13.2625,13.325,13.2625,13.325,3428,0.0,1.0
2020-10-01,53.05,53.05,53.05,53.05,0,13.2625,13.2625,13.2625,13.2625,0,0.0,1.0
2020-10-02,53.05,53.05,53.05,53.05,1,13.2625,13.2625,13.2625,13.2625,4,0.0,1.0
2020-10-05,52.25,52.25,52.25,52.25,129,13.0625,13.0625,13.0625,13.0625,516,0.0,1.0
2020-10-06,52.25,52.25,52.25,52.25,71,13.0625,13.0625,13.0625,13.0625,284,0.0,1.0
2020-10-07,52.25,52.25,52.25,52.25,1000,13.0625,13.0625,13.0625,13.0625,4000,0.0,1.0
2020-10-08,51.9,51.9,51.9,51.9,201,12.975,12.975,12.975,12.975,804,0.0,1.0
2020-10-09,52.88,52.88,52.88,52.88,501,13.22,13.22,13.22,13.22,2004,0.0,1.0
2020-10-12,52.88,52.88,52.88,52.88,19,13.22,13.22,13.22,13.22,76,0.0,1.0
2020-10-13,55.25,55.25,55.25,55.25,229,13.8125,13.8125,13.8125,13.8125,916,0.0,1.0
2020-10-14,53.9,53.9,53.9,53.9,103,13.475,13.475,13.475,13.475,412,0.0,1.0
2020-10-15,53.9,53.9,53.9,53.9,11,13.475,13.475,13.475,13.475,44,0.0,1.0
2020-10-16,53.9,53.9,53.9,53.9,0,13.475,13.475,13.475,13.475,0,0.0,1.0
2020-10-19,54.35,55.13,54.35,55.13,1686,13.5875,13.7825,13.5875,13.7825,6744,0.0,1.0
2020-10-20,55.25,55.25,54.25,55.05,1946,13.8125,13.8125,13.5625,13.7625,7784,0.0,1.0
2020-10-21,55.25,55.25,55.25,55.25,1,13.8125,13.8125,13.8125,13.8125,4,0.0,1.0
2020-10-22,55.25,55.25,55.25,55.25,10,13.8125,13.8125,13.8125,13.8125,40,0.0,1.0
2020-10-23,55.25,55.25,55.25,55.25,95,13.8125,13.8125,13.8125,13.8125,380,0.0,1.0
2020-10-26,55.25,55.25,55.25,55.25,1,13.8125,13.8125,13.8125,13.8125,4,0.0,1.0
2020-10-27,55.25,55.25,55.25,55.25,1,13.8125,13.8125,13.8125,13.8125,4,0.0,1.0
2020-10-28,54.02,54.25,54.02,54.25,398,13.505,13.5625,13.505,13.5625,1592,0.0,1.0
2020-10-29,54.02,54.02,54.02,54.02,2,13.505,13.505,13.505,13.505,8,0.0,1.0
2020-10-30,53.0,53.0,53.0,53.0,101,13.25,13.25,13.25,13.25,404,0.0,1.0
2020-11-02,53.0,53.0,53.0,53.0,1,13.25,13.25,13.25,13.25,4,0.0,1.0
2020-11-03,54.01,54.5,54.01,54.35,526,13.5025,13.625,13.5025,13.5875,2104,0.0,1.0
2020-11-04,54.01,54.01,54.01,54.01,16,13.5025,13.5025,13.5025,13.5025,64,0.0,1.0
2020-11-05,54.01,54.01,54.01,54.01,0,13.5025,13.5025,13.5025,13.5025,0,0.0,1.0
2020-11-06,58.35,58.35,57.8,57.8,1961,14.5875,14.5875,14.45,14.45,7844,0.0,1.0
2020-11-09,57.36,57.36,57.18,57.18,385,14.34,14.34,14.295,14.295,1540,0.0,1.0
2020-11-10,57.182,57.81,56.89,57.81,1120,14.2955,14.4525,14.2225,14.4525,4480,0.0,1.0
2020-11-11,57.182,57.182,57.182,57.182,62,14.2955,14.2955,14.2955,14.2955,248,0.0,1.0
2020-11-12,57.182,57.182,57.182,57.182,8,14.2955,14.2955,14.2955,14.2955,32,0.0,1.0
2020-11-13,58.967,59.5,58.967,59.5,500,14.74175,14.875,14.74175,14.875,2000,0.0,1.0
2020-11-16,58.967,58.967,58.967,58.967,80,14.74175,14.74175,14.74175,14.74175,320,0.0,1.0
2020-11-17,58.237,59.3,58.237,59.3,412,14.55925,14.825,14.55925,14.825,1648,0.0,1.0
2020-11-18,57.57,58.25,57.57,58.25,242,14.3925,14.5625,14.3925,14.5625,968,0.0,1.0
2020-11-19,58.0,58.0,58.0,58.0,300,14.5,14.5,14.5,14.5,1200,0.0,1.0
2020-11-20,58.97,58.97,58.97,58.97,161,14.7425,14.7425,14.7425,14.7425,644,0.0,1.0
2020-11-23,59.35,59.35,59.35,59.35,311,14.8375,14.8375,14.8375,14.8375,1244,0.0,1.0
2020-11-24,59.35,59.35,59.35,59.35,0,14.8375,14.8375,14.8375,14.8375,0,0.0,1.0
2020-11-25,59.85,59.85,59.85,59.85,742,14.9625,14.9625,14.9625,14.9625,2968,0.0,1.0
2020-11-27,61.0,61.0,60.25,60.25,747,15.25,15.25,15.0625,15.0625,2988,0.0,1.0
2020-11-30,60.97,60.98,60.39,60.9,1369,15.2425,15.245,15.0975,15.225,5476,0.0,1.0
2020-12-01,63.0,63.0,63.0,63.0,984,15.75,15.75,15.75,15.75,3936,0.0,1.0
2020-12-02,63.2,63.2,63.2,63.2,131,15.8,15.8,15.8,15.8,524,0.0,1.0
2020-12-03,63.2,63.2,63.2,63.2,488,15.8,15.8,15.8,15.8,1952,0.0,1.0
2020-12-04,63.2,63.2,63.2,63.2,1,15.8,15.8,15.8,15.8,4,0.0,1.0
2020-12-07,63.2,63.2,63.2,63.2,81,15.8,15.8,15.8,15.8,324,0.0,1.0
2020-12-08,63.7,63.7,63.7,63.7,128,15.925,15.925,15.925,15.925,512,0.0,1.0
2020-12-09,63.73,63.73,63.73,63.73,169,15.9325,15.9325,15.9325,15.9325,676,0.0,1.0
2020-12-10,63.73,63.73,63.73,63.73,0,15.9325,15.9325,15.9325,15.9325,0,0.0,1.0
2020-12-11,63.73,63.73,63.73,63.73,16,15.9325,15.9325,15.9325,15.9325,64,0.0,1.0
2020-12-14,63.73,63.73,63.73,63.73,0,15.9325,15.9325,15.9325,15.9325,0,0.0,1.0
2020-12-15,64.35,64.35,64.35,64.35,258,16.0875,16.0875,16.0875,16.0875,1032,0.0,1.0
2020-12-16,64.85,65.38,64.85,65.38,462,16.2125,16.345,16.2125,16.345,1848,0.0,1.0
2020-12-17,69.55,69.65,68.65,68.65,2127,17.3875,17.4125,17.1625,17.1625,8508,0.0,1.0
2020-12-18,70.1,70.1,70.05,70.05,616,17.525,17.525,17.5125,17.5125,2464,0.0,1.0
2020-12-21,69.55,69.55,69.55,69.55,6701,17.3875,17.3875,17.3875,17.3875,26804,0.0,1.0
2020-12-22,69.55,69.55,69.55,69.55,1,17.3875,17.3875,17.3875,17.3875,4,0.0,1.0
2020-12-23,69.55,69.55,69.55,69.55,85,17.3875,17.3875,17.3875,17.3875,340,0.0,1.0
2020-12-24,69.55,69.55,69.55,69.55,0,17.3875,17.3875,17.3875,17.3875,0,0.0,1.0
2020-12-28,74.01,74.3,74.01,74.3,239,18.5025,18.575,18.5025,18.575,956,0.0,1.0
2020-12-29,73.39,73.39,72.6,72.6,1519,18.3475,18.3475,18.15,18.15,6076,0.0,1.0
2020-12-30,73.39,73.39,73.39,73.39,1,18.3475,18.3475,18.3475,18.3475,4,0.0,1.0
2020-12-31,73.39,73.39,73.39,73.39,1,18.3475,18.3475,18.3475,18.3475,4,0.0,1.0
2021-01-04,73.39,73.39,73.39,73.39,216,18.3475,18.3475,18.3475,18.3475,864,0.0,1.0
2021-01-05,73.39,73.39,73.39,73.39,7,18.3475,18.3475,18.3475,18.3475,28,0.0,1.0
2021-01-06,72.55,72.63,72.55,72.63,1235,18.1375,18.1575,18.1375,18.1575,4940,0.0,1.0
2021-01-07,72.55,72.55,72.55,72.55,7,18.1375,18.1375,18.1375,18.1375,28,0.0,1.0
2021-01-08,72.55,72.55,72.55,72.55,1,18.1375,18.1375,18.1375,18.1375,4,0.0,1.0
2021-01-11,72.55,72.55,72.55,72.55,69,18.1375,18.1375,18.1375,18.1375,276,0.0,1.0
2021-01-12,72.55,72.55,72.55,72.55,30,18.1375,18.1375,18.1375,18.1375,120,0.0,1.0
2021-01-13,71.42,71.42,71.42,71.42,178,17.855,17.855,17.855,17.855,712,0.0,1.0
2021-01-14,71.2,71.2,71.2,71.2,419,17.8,17.8,17.8,17.8,1676,0.0,1.0
2021-01-15,71.0,71.0,71.0,71.0,200,17.75,17.75,17.75,17.75,800,0.0,1.0
2021-01-19,69.35,69.35,69.35,69.35,392,17.3375,17.3375,17.3375,17.3375,1568,0.0,1.0
2021-01-20,70.58,70.58,70.54,70.57,576,17.645,17.645,17.635,17.6425,2304,0.0,1.0
2021-01-21,71.81,71.81,71.5,71.78,729,17.9525,17.9525,17.875,17.945,2916,0.0,1.0
2021-01-22,72.51,72.51,71.3,71.3,918,18.1275,18.1275,17.825,17.825,3672,0.0,1.0
2021-01-25,72.27,72.27,71.9,71.9,411,18.0675,18.0675,17.975,17.975,1644,0.0,1.0
2021-01-26,80.0,80.36,80.0,80.0,1635,20.0,20.09,20.0,20.0,6540,0.0,1.0
2021-01-27,87.35,88.12,82.487,82.83,5681,21.8375,22.03,20.62175,20.7075,22724,0.0,1.0
2021-01-28,89.445,89.6,88.5,89.215,5140,22.36125,22.4,22.125,22.30375,20560,0.0,1.0
2021-01-29,78.73,81.21,78.55,81.21,1907,19.6825,20.3025,19.6375,20.3025,7628,0.0,1.0
2021-02-01,79.39,81.69,79.39,81.69,2068,19.8475,20.4225,19.8475,20.4225,8272,0.0,1.0
2021-02-02,76.99,76.99,76.99,76.99,163,19.2475,19.2475,19.2475,19.2475,652,0.0,1.0
2021-02-03,80.03,80.03,80.0,80.0,3169,20.0075,20.0075,20.0,20.0,12676,0.0,1.0
2021-02-04,78.55,78.7,78.55,78.7,731,19.6375,19.675,19.6375,19.675,2924,0.0,1.0
2021-02-05,80.0,80.0,80.0,80.0,600,20.0,20.0,20.0,20.0,2400,0.0,1.0
2021-02-08,81.4,81.4,81.4,81.4,199,20.35,20.35,20.35,20.35,796,0.0,1.0
2021-02-09,81.95,82.5,81.95,82.5,566,20.4875,20.625,20.4875,20.625,2264,0.0,1.0
2021-02-10,83.26,84.04,83.26,84.04,726,20.815,21.01,20.815,21.01,2904,0.0,1.0
2021-02-11,83.26,83.26,83.26,83.26,10,20.815,20.815,20.815,20.815,40,0.0,1.0
2021-02-12,83.26,83.26,83.26,83.26,113,20.815,20.815,20.815,20.815,452,0.0,1.0
2021-02-16,90.025,90.14,90.025,90.14,299,22.50625,22.535,22.50625,22.535,1196,0.0,1.0
2021-02-17,88.64,89.5,88.64,89.5,204,22.16,22.375,22.16,22.375,816,0.0,1.0
2021-02-18,88.64,88.64,88.64,88.64,204,22.16,22.16,22.16,22.16,816,0.0,1.0
2021-02-19,83.06,83.06,83.06,83.06,643,20.765,20.765,20.765,20.765,2572,0.0,1.0
2021-02-22,80.45,80.93,80.0,80.0,855,20.1125,20.2325,20.0,20.0,3420,0.0,1.0
2021-02-23,80.45,80.45,80.45,80.45,57,20.1125,20.1125,20.1125,20.1125,228,0.0,1.0
2021-02-24,76.88,76.88,76.88,76.88,244,19.22,19.22,19.22,19.22,976,0.0,1.0
2021-02-25,78.1,78.13,78.1,78.13,303,19.525,19.5325,19.525,19.5325,1212,0.0,1.0
2021-02-26,78.1,78.13,76.96,78.13,303,19.525,19.5325,19.24,19.5325,1212,0.0,1.0
2021-03-01,78.685,78.685,78.685,78.685,245,19.67125,19.67125,19.67125,19.67125,980,0.0,1.0
2021-03-02,78.685,78.685,78.685,78.685,4,19.67125,19.67125,19.67125,19.67125,16,0.0,1.0
2021-03-03,76.1,76.1,76.1,76.1,163,19.025,19.025,19.025,19.025,652,0.0,1.0
2021-03-04,74.9,74.9,74.9,74.9,292,18.725,18.725,18.725,18.725,1168,0.0,1.0
2021-03-05,70.25,71.26,70.25,71.26,871,17.5625,17.815,17.5625,17.815,3484,0.0,1.0
2021-03-08,70.25,70.25,70.25,70.25,114,17.5625,17.5625,17.5625,17.5625,456,0.0,1.0
2021-03-09,70.25,70.25,70.25,70.25,30,17.5625,17.5625,17.5625,17.5625,120,0.0,1.0
2021-03-10,70.25,70.25,70.25,70.25,2,17.5625,17.5625,17.5625,17.5625,8,0.0,1.0
2021-03-11,70.25,70.25,70.25,70.25,12,17.5625,17.5625,17.5625,17.5625,48,0.0,1.0
2021-03-12,68.27,68.575,68.27,68.575,793,17.0675,17.14375,17.0675,17.14375,3172,0.0,1.0
2021-03-15,68.27,68.27,68.27,68.27,16,17.0675,17.0675,17.0675,17.0675,64,0.0,1.0
2021-03-16,71.24,71.24,71.24,71.24,2251,17.81,17.81,17.81,17.81,9004,0.0,1.0
2021-03-17,71.24,71.24,71.24,71.24,0,17.81,17.81,17.81,17.81,0,0.0,1.0
2021-03-18,71.24,71.24,71.24,71.24,0,17.81,17.81,17.81,17.81,0,0.0,1.0
2021-03-19,71.24,71.24,71.24,71.24,42,17.81,17.81,17.81,17.81,168,0.0,1.0
2021-03-22,72.1,72.1,72.1,72.1,236,18.025,18.025,18.025,18.025,944,0.0,1.0
2021-03-23,72.1,72.1,72.1,72.1,0,18.025,18.025,18.025,18.025,0,0.0,1.0
2021-03-24,71.5,71.5,71.48,71.48,494,17.875,17.875,17.87,17.87,1976,0.0,1.0
2021-03-25,71.5,71.5,71.5,71.5,22,17.875,17.875,17.875,17.875,88,0.0,1.0
2021-03-26,71.5,71.5,71.5,71.5,100,17.875,17.875,17.875,17.875,400,0.0,1.0
2021-03-29,69.115,69.115,68.52,68.52,1000,17.27875,17.27875,17.13,17.13,4000,0.0,1.0
2021-03-30,72.91,72.92,72.91,72.92,1019,18.2275,18.23,18.2275,18.23,4076,0.0,1.0
2021-03-31,73.86,73.86,73.55,73.55,203,18.465,18.465,18.3875,18.3875,812,0.0,1.0
2021-04-01,73.86,73.86,73.86,73.86,1,18.465,18.465,18.465,18.465,4,0.0,1.0
2021-04-05,73.86,73.86,73.86,73.86,26,18.465,18.465,18.465,18.465,104,0.0,1.0
2021-04-06,73.86,73.86,73.86,73.86,2,18.465,18.465,18.465,18.465,8,0.0,1.0
2021-04-07,74.16,74.16,74.16,74.16,368,18.54,18.54,18.54,18.54,1472,0.0,1.0
2021-04-08,75.65,75.65,75.65,75.65,152,18.9125,18.9125,18.9125,18.9125,608,0.0,1.0
2021-04-09,75.65,75.65,75.65,75.65,1,18.9125,18.9125,18.9125,18.9125,4,0.0,1.0
2021-04-12,76.44,76.7,76.44,76.7,474,19.11,19.175,19.11,19.175,1896,0.0,1.0
2021-04-13,79.67,79.67,79.67,79.67,988,19.9175,19.9175,19.9175,19.9175,3952,0.0,1.0
2021-04-14,79.67,79.67,79.67,79.67,36,19.9175,19.9175,19.9175,19.9175,144,0.0,1.0
2021-04-15,80.11,80.11,80.06,80.06,406,20.0275,20.0275,20.015,20.015,1624,0.0,1.0
2021-04-16,80.15,80.15,80.15,80.15,738,20.0375,20.0375,20.0375,20.0375,2952,0.0,1.0
2021-04-19,80.15,80.15,80.15,80.15,1,20.0375,20.0375,20.0375,20.0375,4,0.0,1.0
2021-04-20,82.5,82.5,82.2575,82.3,1394,20.625,20.625,20.564375,20.575,5576,0.0,1.0
2021-04-21,82.5,82.5,82.5,82.5,31,20.625,20.625,20.625,20.625,124,0.0,1.0
2021-04-22,82.4,82.4,82.4,82.4,500,20.6,20.6,20.6,20.6,2000,0.0,1.0
2021-04-23,82.4,82.4,82.4,82.4,1500,20.6,20.6,20.6,20.6,6000,0.0,1.0
2021-04-26,81.75,82.0,81.75,82.0,336,20.4375,20.5,20.4375,20.5,1344,0.0,1.0
2021-04-27,81.75,81.75,81.75,81.75,43,20.4375,20.4375,20.4375,20.4375,172,0.0,1.0
2021-04-28,83.1,83.1,83.1,83.1,120,20.775,20.775,20.775,20.775,480,0.0,1.0
2021-04-29,83.1,83.1,83.1,83.1,0,20.775,20.775,20.775,20.775,0,0.0,1.0
2021-04-30,83.7,83.7,83.7,83.7,158,20.925,20.925,20.925,20.925,632,0.0,1.0
2021-05-03,83.7,83.7,83.7,83.7,71,20.925,20.925,20.925,20.925,284,0.0,1.0
2021-05-04,83.7,83.7,83.7,83.7,39,20.925,20.925,20.925,20.925,156,0.0,1.0
2021-05-05,83.16,83.16,83.16,83.16,104,20.79,20.79,20.79,20.79,416,0.0,1.0
2021-05-06,83.16,83.16,83.16,83.16,13,20.79,20.79,20.79,20.79,52,0.0,1.0
2021-05-07,81.29,81.29,81.29,81.29,106,20.3225,20.3225,20.3225,20.3225,424,0.0,1.0
2021-05-10,81.29,81.29,81.29,81.29,1,20.3225,20.3225,20.3225,20.3225,4,0.0,1.0
2021-05-11,81.62,81.62,81.62,81.62,501,20.405,20.405,20.405,20.405,2004,0.0,1.0
2021-05-12,80.5,80.5,80.5,80.5,200,20.125,20.125,20.125,20.125,800,0.0,1.0
2021-05-13,80.5,80.5,80.5,80.5,0,20.125,20.125,20.125,20.125,0,0.0,1.0
2021-05-14,80.5,80.5,80.5,80.5,0,20.125,20.125,20.125,20.125,0,0.0,1.0
2021-05-17,80.5,80.5,80.5,80.5,0,20.125,20.125,20.125,20.125,0,0.0,1.0
2021-05-18,80.5,80.5,80.5,80.5,0,20.125,20.125,20.125,20.125,0,0.0,1.0
2021-05-19,80.5,80.5,80.5,80.5,2,20.125,20.125,20.125,20.125,8,0.0,1.0
2021-05-20,80.5,80.5,80.5,80.5,25,20.125,20.125,20.125,20.125,100,0.0,1.0
2021-05-21,80.5,80.5,80.5,80.5,4,20.125,20.125,20.125,20.125,16,0.0,1.0
2021-05-24,80.5,80.5,80.5,80.5,7,20.125,20.125,20.125,20.125,28,0.0,1.0
2021-05-25,80.5,80.5,80.5,80.5,76,20.125,20.125,20.125,20.125,304,0.0,1.0
2021-05-26,80.5,80.5,80.5,80.5,0,20.125,20.125,20.125,20.125,0,0.0,1.0
2021-05-27,80.5,80.5,80.5,80.5,0,20.125,20.125,20.125,20.125,0,0.0,1.0
2021-05-28,80.5,80.5,80.5,80.5,0,20.125,20.125,20.125,20.125,0,0.0,1.0
2021-06-01,87.45,87.45,87.45,87.45,212,21.8625,21.8625,21.8625,21.8625,848,0.0,1.0
2021-06-02,87.45,87.45,87.45,87.45,10,21.8625,21.8625,21.8625,21.8625,40,0.0,1.0
2021-06-03,87.45,87.45,87.45,87.45,1,21.8625,21.8625,21.8625,21.8625,4,0.0,1.0
2021-06-04,87.45,87.45,87.45,87.45,3,21.8625,21.8625,21.8625,21.8625,12,0.0,1.0
2021-06-07,87.45,87.45,87.45,87.45,108,21.8625,21.8625,21.8625,21.8625,432,0.0,1.0
2021-06-08,87.45,87.45,87.45,87.45,1,21.8625,21.8625,21.8625,21.8625,4,0.0,1.0
2021-06-09,87.45,87.45,87.45,87.45,70,21.8625,21.8625,21.8625,21.8625,280,0.0,1.0
2021-06-10,84.96,84.96,84.96,84.96,101,21.24,21.24,21.24,21.24,404,0.0,1.0
2021-06-11,84.96,84.96,84.96,84.96,106,21.24,21.24,21.24,21.24,424,0.0,1.0
2021-06-14,88.23,88.23,88.23,88.23,210,22.0575,22.0575,22.0575,22.0575,840,0.0,1.0
2021-06-15,88.23,88.23,88.23,88.23,16,22.0575,22.0575,22.0575,22.0575,64,0.0,1.0
2021-06-16,89.5,89.5,89.45,89.45,218,22.375,22.375,22.3625,22.3625,872,0.0,1.0
2021-06-17,89.5,89.5,89.5,89.5,75,22.375,22.375,22.375,22.375,300,0.0,1.0
2021-06-18,89.5,89.5,89.5,89.5,0,22.375,22.375,22.375,22.375,0,0.0,1.0
2021-06-21,89.5,89.5,89.5,89.5,1,22.375,22.375,22.375,22.375,4,0.0,1.0
2021-06-22,87.25,87.25,87.25,87.25,285,21.8125,21.8125,21.8125,21.8125,1140,0.0,1.0
2021-06-23,87.25,87.25,87.25,87.25,0,21.8125,21.8125,21.8125,21.8125,0,0.0,1.0
2021-06-24,87.25,87.25,87.25,87.25,0,21.8125,21.8125,21.8125,21.8125,0,0.0,1.0
2021-06-25,87.25,87.25,87.25,87.25,1,21.8125,21.8125,21.8125,21.8125,4,0.0,1.0
2021-06-28,91.26,91.26,91.26,91.26,105,22.815,22.815,22.815,22.815,420,0.0,1.0
2021-06-29,91.26,91.26,91.26,91.26,0,22.815,22.815,22.815,22.815,0,0.0,1.0
2021-06-30,91.26,91.26,91.26,91.26,21,22.815,22.815,22.815,22.815,84,0.0,1.0
2021-07-01,91.26,91.26,91.26,91.26,64,22.815,22.815,22.815,22.815,256,0.0,1.0
2021-07-02,88.3,88.3,88.3,88.3,248,22.075,22.075,22.075,22.075,992,0.0,1.0
2021-07-06,86.63,86.63,86.63,86.63,100,21.6575,21.6575,21.6575,21.6575,400,0.0,1.0
2021-07-07,87.0,87.0,87.0,87.0,301,21.75,21.75,21.75,21.75,1204,0.0,1.0
2021-07-08,87.5,87.5,87.25,87.25,856,21.875,21.875,21.8125,21.8125,3424,0.0,1.0
2021-07-09,86.74,87.55,86.74,87.55,463,21.685,21.8875,21.685,21.8875,1852,0.0,1.0
2021-07-12,86.74,86.74,86.74,86.74,15,21.685,21.685,21.685,21.685,60,0.0,1.0
2021-07-13,86.74,86.74,86.74,86.74,1,21.685,21.685,21.685,21.685,4,0.0,1.0
2021-07-14,88.71,88.71,88.71,88.71,877,22.1775,22.1775,22.1775,22.1775,3508,0.0,1.0
2021-07-15,87.4,87.4,87.4,87.4,368,21.85,21.85,21.85,21.85,1472,0.0,1.0
2021-07-16,83.21,83.21,83.21,83.21,166,20.8025,20.8025,20.8025,20.8025,664,0.0,1.0
2021-07-19,83.21,83.21,83.21,83.21,0,20.8025,20.8025,20.8025,20.8025,0,0.0,1.0
2021-07-20,83.21,83.21,83.21,83.21,1,20.8025,20.8025,20.8025,20.8025,4,0.0,1.0
2021-07-21,83.21,83.21,83.21,83.21,1,20.8025,20.8025,20.8025,20.8025,4,0.0,1.0
2021-07-22,83.49,83.5,83.49,83.5,2623,20.8725,20.875,20.8725,20.875,10492,0.0,1.0
2021-07-23,83.49,83.49,83.49,83.49,459,20.8725,20.8725,20.8725,20.8725,1836,0.0,1.0
2021-07-26,83.49,83.49,83.49,83.49,14,20.8725,20.8725,20.8725,20.8725,56,0.0,1.0
2021-07-27,83.49,83.49,83.49,83.49,0,20.8725,20.8725,20.8725,20.8725,0,0.0,1.0
2021-07-28,81.57,81.57,81.57,81.57,216,20.3925,20.3925,20.3925,20.3925,864,0.0,1.0
2021-07-29,81.57,81.57,81.57,81.57,0,20.3925,20.3925,20.3925,20.3925,0,0.0,1.0
2021-07-30,81.57,81.57,81.57,81.57,173,20.3925,20.3925,20.3925,20.3925,692,0.0,1.0
2021-08-02,81.25,81.5,81.25,81.5,201,20.3125,20.375,20.3125,20.375,804,0.0,1.0
2021-08-03,81.25,81.25,81.25,81.25,1,20.3125,20.3125,20.3125,20.3125,4,0.0,1.0
2021-08-04,85.39,85.39,84.37,84.37,1344,21.3475,21.3475,21.0925,21.0925,5376,0.0,1.0
2021-08-05,85.39,85.39,85.39,85.39,1,21.3475,21.3475,21.3475,21.3475,4,0.0,1.0
2021-08-06,86.75,86.75,86.75,86.75,301,21.6875,21.6875,21.6875,21.6875,1204,0.0,1.0
2021-08-09,86.75,86.75,86.75,86.75,15,21.6875,21.6875,21.6875,21.6875,60,0.0,1.0
2021-08-10,88.35,88.35,88.35,88.35,300,22.0875,22.0875,22.0875,22.0875,1200,0.0,1.0
2021-08-11,88.35,88.35,88.35,88.35,0,22.0875,22.0875,22.0875,22.0875,0,0.0,1.0
2021-08-12,94.2,95.05,94.2,95.05,628,23.55,23.7625,23.55,23.7625,2512,0.0,1.0
2021-08-13,94.2,94.2,94.2,94.2,0,23.55,23.55,23.55,23.55,0,0.0,1.0
2021-08-16,97.725,97.725,97.725,97.725,323,24.43125,24.43125,24.43125,24.43125,1292,0.0,1.0
2021-08-17,97.725,97.725,97.725,97.725,10,24.43125,24.43125,24.43125,24.43125,40,0.0,1.0
2021-08-18,97.85,97.85,97.85,97.85,1709,24.4625,24.4625,24.4625,24.4625,6836,0.0,1.0
2021-08-19,98.17,98.17,98.17,98.17,210,24.5425,24.5425,24.5425,24.5425,840,0.0,1.0
2021-08-20,98.17,98.17,98.17,98.17,0,24.5425,24.5425,24.5425,24.5425,0,0.0,1.0
2021-08-23,104.61,104.61,104.61,104.61,327,26.1525,26.1525,26.1525,26.1525,1308,0.0,1.0
2021-08-24,104.61,104.61,104.61,104.61,111,26.1525,26.1525,26.1525,26.1525,444,0.0,1.0
2021-08-25,99.655,101.25,99.5,101.25,414,24.91375,25.3125,24.875,25.3125,1656,0.0,1.0
2021-08-26,99.95,99.95,99.95,99.95,227,24.9875,24.9875,24.9875,24.9875,908,0.0,1.0
2021-08-27,99.95,99.95,99.95,99.95,5,24.9875,24.9875,24.9875,24.9875,20,0.0,1.0
2021-08-30,99.95,99.95,99.95,99.95,153,24.9875,24.9875,24.9875,24.9875,612,0.0,1.0
2021-08-31,100.05,100.05,100.05,100.05,190,25.0125,25.0125,25.0125,25.0125,760,0.0,1.0
2021-09-01,100.05,100.05,100.05,100.05,25,25.0125,25.0125,25.0125,25.0125,100,0.0,1.0
2021-09-02,100.05,100.05,100.05,100.05,104,25.0125,25.0125,25.0125,25.0125,416,0.0,1.0
2021-09-03,100.05,100.05,100.05,100.05,77,25.0125,25.0125,25.0125,25.0125,308,0.0,1.0
2021-09-07,100.05,100.05,100.05,100.05,48,25.0125,25.0125,25.0125,25.0125,192,0.0,1.0
2021-09-08,100.05,100.05,100.05,100.05,5,25.0125,25.0125,25.0125,25.0125,20,0.0,1.0
2021-09-09,100.05,100.05,100.05,100.05,6,25.0125,25.0125,25.0125,25.0125,24,0.0,1.0
2021-09-10,104.5,104.5,104.5,104.5,100,26.125,26.125,26.125,26.125,400,0.0,1.0
2021-09-13,101.71,101.71,101.71,101.71,335,25.4275,25.4275,25.4275,25.4275,1340,0.0,1.0
2021-09-14,104.5,104.5,103.7501,103.7501,416,26.125,26.125,25.937525,25.937525,1664,0.0,1.0
2021-09-15,106.1,106.1,106.1,106.1,158,26.525,26.525,26.525,26.525,632,0.0,1.0
2021-09-16,105.05,105.05,105.05,105.05,258,26.2625,26.2625,26.2625,26.2625,1032,0.0,1.0
2021-09-17,105.05,105.05,105.05,105.05,25,26.2625,26.2625,26.2625,26.2625,100,0.0,1.0
2021-09-20,105.05,105.05,105.05,105.05,26,26.2625,26.2625,26.2625,26.2625,104,0.0,1.0
2021-09-21,103.44,103.44,103.44,103.44,527,25.86,25.86,25.86,25.86,2108,0.0,1.0
2021-09-22,104.96,104.96,104.96,104.96,470,26.24,26.24,26.24,26.24,1880,0.0,1.0
2021-09-23,104.96,104.96,104.96,104.96,0,26.24,26.24,26.24,26.24,0,0.0,1.0
2021-09-24,104.96,104.96,104.96,104.96,0,26.24,26.24,26.24,26.24,0,0.0,1.0
2021-09-27,104.96,104.96,104.96,104.96,0,26.24,26.24,26.24,26.24,0,0.0,1.0
2021-09-28,104.96,104.96,104.96,104.96,0,26.24,26.24,26.24,26.24,0,0.0,1.0
2021-09-29,95.05,95.05,95.05,95.05,379,23.7625,23.7625,23.7625,23.7625,1516,0.0,1.0
2021-09-30,95.05,95.05,95.05,95.05,12,23.7625,23.7625,23.7625,23.7625,48,0.0,1.0
2021-10-01,95.05,95.05,95.05,95.05,0,23.7625,23.7625,23.7625,23.7625,0,0.0,1.0
2021-10-04,93.8,93.8,93.8,93.8,200,23.45,23.45,23.45,23.45,800,0.0,1.0
2021-10-05,93.8,93.8,93.8,93.8,0,23.45,23.45,23.45,23.45,0,0.0,1.0
2021-10-06,93.8,93.8,93.8,93.8,0,23.45,23.45,23.45,23.45,0,0.0,1.0
2021-10-07,90.3775,91.25,90.3775,91.25,233,22.594375,22.8125,22.594375,22.8125,932,0.0,1.0
2021-10-08,90.3775,90.3775,90.3775,90.3775,0,22.594375,22.594375,22.594375,22.594375,0,0.0,1.0
2021-10-11,90.3775,90.3775,90.3775,90.3775,86,22.594375,22.594375,22.594375,22.594375,344,0.0,1.0
2021-10-12,90.3775,90.3775,90.3775,90.3775,4,22.594375,22.594375,22.594375,22.594375,16,0.0,1.0
2021-10-13,90.3775,90.3775,90.3775,90.3775,0,22.594375,22.594375,22.594375,22.594375,0,0.0,1.0
2021-10-14,90.3775,90.3775,90.3775,90.3775,31,22.594375,22.594375,22.594375,22.594375,124,0.0,1.0
2021-10-15,90.3775,90.3775,90.3775,90.3775,15,22.594375,22.594375,22.594375,22.594375,60,0.0,1.0
2021-10-18,97.62,97.62,97.62,97.62,222,24.405,24.405,24.405,24.405,888,0.0,1.0
2021-10-19,99.9,99.9,99.9,99.9,136,24.975,24.975,24.975,24.975,544,0.0,1.0
2021-10-20,25.63,25.73,25.15,25.15,1045,25.63,25.73,25.15,25.15,1045,0.0,4.0
2021-10-21,25.72,26.57,25.72,25.75,1326,25.72,26.57,25.72,25.75,1326,0.0,1.0
2021-10-22,25.72,25.72,25.72,25.72,9,25.72,25.72,25.72,25.72,9,0.0,1.0
2021-10-25,25.768,25.768,25.74,25.74,801,25.768,25.768,25.74,25.74,801,0.0,1.0
2021-10-26,24.72,25.3,24.72,25.3,462,24.72,25.3,24.72,25.3,462,0.0,1.0
2021-10-27,23.95,25.18,23.95,25.1,1978,23.95,25.18,23.95,25.1,1978,0.0,1.0
2021-10-28,24.82,24.82,24.19,24.19,520,24.82,24.82,24.19,24.19,520,0.0,1.0
2021-10-29,24.0,24.0,24.0,24.0,591,24.0,24.0,24.0,24.0,591,0.0,1.0
2021-11-01,24.14,24.14,24.14,24.14,676,24.14,24.14,24.14,24.14,676,0.0,1.0
2021-11-02,22.97,23.38,22.97,23.38,1826,22.97,23.38,22.97,23.38,1826,0.0,1.0
2021-11-03,22.96,23.0201,22.96,23.0201,344,22.96,23.0201,22.96,23.0201,344,0.0,1.0
2021-11-04,22.0,22.63,20.9,20.9,4094686,22.0,22.63,20.9,20.9,4094686,0.0,1.0
2021-11-05,22.55,22.8,21.83,22.37,1205916,22.55,22.8,21.83,22.37,1205916,0.0,1.0
2021-11-08,23.45,23.71,22.84,23.43,906987,23.45,23.71,22.84,23.43,906987,0.0,1.0
2021-11-09,23.97,24.28,23.51,23.82,800811,23.97,24.28,23.51,23.82,800811,0.0,1.0
2021-11-10,23.5,24.14,23.5,23.51,423780,23.5,24.14,23.5,23.51,423780,0.0,1.0
2021-11-11,23.51,24.02,22.75,23.66,348832,23.51,24.02,22.75,23.66,348832,0.0,1.0
2021-11-12,23.65,24.08,23.2,23.73,639829,23.65,24.08,23.2,23.73,639829,0.0,1.0
2021-11-15,23.75,24.315,23.55,24.12,570620,23.75,24.315,23.55,24.12,570620,0.0,1.0
2021-11-16,22.69,23.68,22.54,23.28,456530,22.69,23.68,22.54,23.28,456530,0.0,1.0
2021-11-17,23.07,23.27,22.71,22.76,159507,23.07,23.27,22.71,22.76,159507,0.0,1.0
2021-11-18,24.07,24.36,23.62,23.82,159869,24.07,24.36,23.62,23.82,159869,0.0,1.0
2021-11-19,23.66,24.1655,23.55,24.08,72476,23.66,24.1655,23.55,24.08,72476,0.0,1.0
2021-11-22,23.78,24.2,23.62,24.08,75235,23.78,24.2,23.62,24.08,75235,0.0,1.0
2021-11-23,23.29,23.74,23.12,23.32,55958,23.29,23.74,23.12,23.32,55958,0.0,1.0
2021-11-24,23.33,23.35,23.03,23.05,12962,23.33,23.35,23.03,23.05,12962,0.0,1.0
2021-11-26,23.73,24.0,23.7,23.79,36378,23.73,24.0,23.7,23.79,36378,0.0,1.0
2021-11-29,22.74,23.035,22.69,22.75,201937,22.74,23.035,22.69,22.75,201937,0.0,1.0
2021-11-30,23.57,23.96,23.31,23.82,106455,23.57,23.96,23.31,23.82,106455,0.0,1.0
2021-12-01,22.9,23.435,22.85,23.19,63596,22.9,23.435,22.85,23.19,63596,0.0,1.0
2021-12-02,23.1,23.26,22.86,22.95,46845,23.1,23.26,22.86,22.95,46845,0.0,1.0
2021-12-03,22.5,23.35,22.29,23.26,43779,22.5,23.35,22.29,23.26,43779,0.0,1.0
2021-12-06,22.42,22.63,22.24,22.52,61904,22.42,22.63,22.24,22.52,61904,0.0,1.0
2021-12-07,22.99,23.13,22.81,22.93,51263,22.99,23.13,22.81,22.93,51263,0.0,1.0
2021-12-08,23.74,23.87,23.36,23.46,29673,23.74,23.87,23.36,23.46,29673,0.0,1.0
2021-12-09,23.78,24.03,23.49,23.9,62162,23.78,24.03,23.49,23.9,62162,0.0,1.0
2021-12-10,23.15,23.44,22.96,23.26,34360,23.15,23.44,22.96,23.26,34360,0.0,1.0
2021-12-13,23.31,23.75,23.31,23.65,42739,23.31,23.75,23.31,23.65,42739,0.0,1.0
2021-12-14,23.29,23.64,23.05,23.56,40597,23.29,23.64,23.05,23.56,40597,0.0,1.0
2021-12-15,25.1,25.29,24.51,24.57,64060,25.1,25.29,24.51,24.57,64060,0.0,1.0
2021-12-16,23.84,24.58,23.6216,24.58,43227,23.84,24.58,23.6216,24.58,43227,0.0,1.0
2021-12-17,22.84,23.455,22.7075,22.97,43736,22.84,23.455,22.7075,22.97,43736,0.0,1.0
2021-12-20,23.27,23.37,23.03,23.04,22950,23.27,23.37,23.03,23.04,22950,0.0,1.0
2021-12-21,22.4,22.58,22.143,22.455,45838,22.4,22.58,22.143,22.455,45838,0.0,1.0
2021-12-22,22.32,22.47,22.02,22.08,71890,22.32,22.47,22.02,22.08,71890,0.0,1.0
2021-12-23,22.62,22.62,22.36,22.36,34506,22.62,22.62,22.36,22.36,34506,0.0,1.0
2021-12-27,23.42,23.61,23.18,23.42,39829,23.42,23.61,23.18,23.42,39829,0.0,1.0
2021-12-28,23.55,23.8,23.34,23.79,30652,23.55,23.8,23.34,23.79,30652,0.0,1.0
2021-12-29,23.64,23.82,23.51,23.61,43418,23.64,23.82,23.51,23.61,43418,0.0,1.0
2021-12-30,23.71,23.995,23.32,23.58,34104,23.71,23.995,23.32,23.58,34104,0.0,1.0
2021-12-31,23.75,23.96,23.55,23.55,16887,23.75,23.96,23.55,23.55,16887,0.0,1.0
2022-01-03,23.46,23.63,23.22,23.63,28777,23.46,23.63,23.22,23.63,28777,0.0,1.0
2022-01-04,22.0,22.21,20.9785,22.21,100818,22.0,22.21,20.9785,22.21,100818,0.0,1.0
2022-01-05,22.19,22.68,22.19,22.54,75284,22.19,22.68,22.19,22.54,75284,0.0,1.0
2022-01-06,22.07,22.4699,21.99,22.09,68064,22.07,22.4699,21.99,22.09,68064,0.0,1.0
2022-01-07,21.05,21.56,21.02,21.53,73241,21.05,21.56,21.02,21.53,73241,0.0,1.0
2022-01-10,20.82,20.94,20.34,20.43,72382,20.82,20.94,20.34,20.43,72382,0.0,1.0
2022-01-11,21.56,21.8,21.5,21.64,42281,21.56,21.8,21.5,21.64,42281,0.0,1.0
2022-01-12,21.78,22.14,21.7,22.04,47661,21.78,22.14,21.7,22.04,47661,0.0,1.0
2022-01-13,20.75,21.49,20.75,21.49,49021,20.75,21.49,20.75,21.49,49021,0.0,1.0
2022-01-14,20.07,20.32,19.85,20.06,51660,20.07,20.32,19.85,20.06,51660,0.0,1.0
2022-01-18,19.77,20.11,19.54,19.61,45093,19.77,20.11,19.54,19.61,45093,0.0,1.0
2022-01-19,20.53,20.57,20.115,20.27,104032,20.53,20.57,20.115,20.27,104032,0.0,1.0
2022-01-20,20.88,21.28,20.69,20.78,39524,20.88,21.28,20.69,20.78,39524,0.0,1.0
2022-01-21,19.95,20.43,19.95,20.41,34656,19.95,20.43,19.95,20.41,34656,0.0,1.0
2022-01-24,19.87,19.9,19.265,19.71,35391,19.87,19.9,19.265,19.71,35391,0.0,1.0
2022-01-25,19.46,19.84,19.32,19.68,30357,19.46,19.84,19.32,19.68,30357,0.0,1.0
2022-01-26,19.22,19.66,19.13,19.52,20437,19.22,19.66,19.13,19.52,20437,0.0,1.0
2022-01-27,19.14,19.5,19.1073,19.32,27317,19.14,19.5,19.1073,19.32,27317,0.0,1.0
2022-01-28,19.61,19.65,18.3891,19.51,20932,19.61,19.65,18.3891,19.51,20932,0.0,1.0
2022-01-31,19.95,19.97,19.69,19.69,16998,19.95,19.97,19.69,19.69,16998,0.0,1.0
2022-02-01,20.5,21.55,20.34,20.62,31176,20.5,21.55,20.34,20.62,31176,0.0,1.0
2022-02-02,20.77,21.08,19.5247,20.88,32930,20.77,21.08,19.5247,20.88,32930,0.0,1.0
2022-02-03,20.57,20.735,20.48,20.55,28993,20.57,20.735,20.48,20.55,28993,0.0,1.0
2022-02-04,17.47,18.08,17.17,18.03,85696,17.47,18.08,17.17,18.03,85696,0.0,1.0
2022-02-07,17.55,17.714,17.06,17.1,60833,17.55,17.714,17.06,17.1,60833,0.0,1.0
2022-02-08,17.24,17.3774,17.085,17.24,71363,17.24,17.3774,17.085,17.24,71363,0.0,1.0
2022-02-09,17.39,17.54,17.29,17.52,28798,17.39,17.54,17.29,17.52,28798,0.0,1.0
2022-02-10,16.3,16.68,16.17,16.25,61289,16.3,16.68,16.17,16.25,61289,0.0,1.0
2022-02-11,15.85,16.47,15.79,16.44,47168,15.85,16.47,15.79,16.44,47168,0.0,1.0
2022-02-14,15.51,15.65,15.37,15.47,44507,15.51,15.65,15.37,15.47,44507,0.0,1.0
2022-02-15,16.11,16.19,16.01,16.08,27784,16.11,16.19,16.01,16.08,27784,0.0,1.0
2022-02-16,16.1,16.18,15.875,16.01,19831,16.1,16.18,15.875,16.01,19831,0.0,1.0
2022-02-17,15.76,15.97,15.73,15.97,22278,15.76,15.97,15.73,15.97,22278,0.0,1.0
2022-02-18,14.47,15.05,14.47,14.95,55829,14.47,15.05,14.47,14.95,55829,0.0,1.0
2022-02-22,14.14,14.29,14.07,14.14,156762,14.14,14.29,14.07,14.14,156762,0.0,1.0
2022-02-23,13.93,14.25,13.93,14.24,32949,13.93,14.25,13.93,14.24,32949,0.0,1.0
2022-02-24,14.43,14.48,13.51,13.55,130724,14.43,14.48,13.51,13.55,130724,0.0,1.0
2022-02-25,14.56,14.56,14.29,14.47,168108,14.56,14.56,14.29,14.47,168108,0.0,1.0
2022-02-28,14.67,15.0323,14.56,14.6,99415,14.67,15.0323,14.56,14.6,99415,0.0,1.0
2022-03-01,14.48,14.53,14.08,14.15,45900,14.48,14.53,14.08,14.15,45900,0.0,1.0
2022-03-02,14.41,14.48,14.19,14.38,52871,14.41,14.48,14.19,14.38,52871,0.0,1.0
2022-03-03,14.29,14.87,14.17,14.63,46340,14.29,14.87,14.17,14.63,46340,0.0,1.0
2022-03-04,13.5,13.67,13.43,13.57,89693,13.5,13.67,13.43,13.57,89693,0.0,1.0
2022-03-07,13.12,13.45,13.05,13.38,54054,13.12,13.45,13.05,13.38,54054,0.0,1.0
2022-03-08,12.93,13.33,12.79,13.11,60870,12.93,13.33,12.79,13.11,60870,0.0,1.0
2022-03-09,14.16,14.3,13.8,13.91,115979,14.16,14.3,13.8,13.91,115979,0.0,1.0
2022-03-10,13.7,14.0,13.59,13.87,45015,13.7,14.0,13.59,13.87,45015,0.0,1.0
2022-03-11,13.46,14.04,13.44,13.97,53440,13.46,14.04,13.44,13.97,53440,0.0,1.0
2022-03-14,13.58,14.33,13.19,14.07,229108,13.58,14.33,13.19,14.07,229108,0.0,1.0
2022-03-15,13.91,14.09,13.69,14.0,258840,13.91,14.09,13.69,14.0,258840,0.0,1.0
2022-03-16,14.91,14.96,14.38,14.58,307395,14.91,14.96,14.38,14.58,307395,0.0,1.0
2022-03-17,15.16,15.2887,15.03,15.08,68052,15.16,15.2887,15.03,15.08,68052,0.0,1.0
2022-03-18,15.4,15.46,14.9,14.9,28819,15.4,15.46,14.9,14.9,28819,0.0,1.0
2022-03-21,15.32,15.435,15.03,15.19,36080,15.32,15.435,15.03,15.19,36080,0.0,1.0
2022-03-22,15.4,15.53,15.2,15.2,18105,15.4,15.53,15.2,15.2,18105,0.0,1.0
2022-03-23,15.06,15.29,15.06,15.29,18458,15.06,15.29,15.06,15.29,18458,0.0,1.0
2022-03-24,14.67,14.86,14.56,14.83,45027,14.67,14.86,14.56,14.83,45027,0.0,1.0
2022-03-25,14.42,14.6,14.38,14.59,27339,14.42,14.6,14.38,14.59,27339,0.0,1.0
2022-03-28,14.62,14.82,14.45,14.57,100919,14.62,14.82,14.45,14.57,100919,0.0,1.0
2022-03-29,15.4,15.57,15.245,15.45,46672,15.4,15.57,15.245,15.45,46672,0.0,1.0
2022-03-30,15.49,15.64,15.425,15.53,43989,15.49,15.64,15.425,15.53,43989,0.0,1.0
2022-03-31,15.13,16.46,15.06,15.43,43126,15.13,16.46,15.06,15.43,43126,0.0,1.0
2022-04-01,15.4,15.44,15.12,15.21,29323,15.4,15.44,15.12,15.21,29323,0.0,1.0
2022-04-04,15.5,15.54,15.38,15.42,32542,15.5,15.54,15.38,15.42,32542,0.0,1.0
2022-04-05,15.46,15.59,15.39,15.42,15408,15.46,15.59,15.39,15.42,15408,0.0,1.0
2022-04-06,15.01,15.11,14.97,15.09,19811,15.01,15.11,14.97,15.09,19811,0.0,1.0
2022-04-07,15.28,15.55,15.275,15.48,72447,15.28,15.55,15.275,15.48,72447,0.0,1.0
2022-04-08,14.86,15.11,14.86,15.07,25893,14.86,15.11,14.86,15.07,25893,0.0,1.0
2022-04-11,14.43,14.64,14.36,14.52,55929,14.43,14.64,14.36,14.52,55929,0.0,1.0
2022-04-12,13.39,14.02,13.39,13.91,264574,13.39,14.02,13.39,13.91,264574,0.0,1.0
2022-04-13,13.55,13.55,13.27,13.36,228274,13.55,13.55,13.27,13.36,228274,0.0,1.0
2022-04-14,13.58,13.79,13.58,13.74,335199,13.58,13.79,13.58,13.74,335199,0.0,1.0
2022-04-18,13.62,14.98,13.4,13.62,32484,13.62,14.98,13.4,13.62,32484,0.0,1.0
2022-04-19,13.61,13.74,13.45,13.49,81369,13.61,13.74,13.45,13.49,81369,0.0,1.0
2022-04-20,14.2,14.26,14.07,14.13,77339,14.2,14.26,14.07,14.13,77339,0.0,1.0
2022-04-21,14.06,14.33,14.01,14.26,77070,14.06,14.33,14.01,14.26,77070,0.0,1.0
2022-04-22,13.72,14.11,13.69,14.11,42063,13.72,14.11,13.69,14.11,42063,0.0,1.0
2022-04-25,13.19,13.25,12.96,13.06,64594,13.19,13.25,12.96,13.06,64594,0.0,1.0
2022-04-26,12.12,12.85,12.11,12.84,84247,12.12,12.85,12.11,12.84,84247,0.0,1.0
2022-04-27,12.11,12.22,11.92,12.09,53718,12.11,12.22,11.92,12.09,53718,0.0,1.0
2022-04-28,12.28,12.39,12.1,12.28,47354,12.28,12.39,12.1,12.28,47354,0.0,1.0
2022-04-29,12.0,12.51,12.0,12.35,47408,12.0,12.51,12.0,12.35,47408,0.0,1.0
2022-05-02,12.0,12.13,11.75,11.75,48453,12.0,12.13,11.75,11.75,48453,0.0,1.0
2022-05-03,12.11,12.27,12.055,12.14,63818,12.11,12.27,12.055,12.14,63818,0.0,1.0
2022-05-04,12.22,12.285,11.94,12.16,50844,12.22,12.285,11.94,12.16,50844,0.0,1.0
2022-05-05,11.93,12.205,11.87,12.19,46603,11.93,12.205,11.87,12.19,46603,0.0,1.0
2022-05-06,11.43,11.61,11.38,11.58,25125,11.43,11.61,11.38,11.58,25125,0.0,1.0
2022-05-09,10.78,11.3,10.75,11.23,117705,10.78,11.3,10.75,11.23,117705,0.0,1.0
2022-05-10,12.55,12.81,11.37,11.54,325729,12.55,12.81,11.37,11.54,325729,0.0,1.0
2022-05-11,10.89,11.53,10.81,11.16,91031,10.89,11.53,10.81,11.16,91031,0.0,1.0
2022-05-12,11.05,11.22,10.6,10.7,48173,11.05,11.22,10.6,10.7,48173,0.0,1.0
2022-05-13,12.42,12.58,11.93,11.93,55228,12.42,12.58,11.93,11.93,55228,0.0,1.0
2022-05-16,12.61,12.67,12.46,12.56,24655,12.61,12.67,12.46,12.56,24655,0.0,1.0
2022-05-17,13.07,13.13,12.87,12.93,42143,13.07,13.13,12.87,12.93,42143,0.0,1.0
2022-05-18,12.39,12.74,12.35,12.69,42075,12.39,12.74,12.35,12.69,42075,0.0,1.0
2022-05-19,13.07,13.17,12.58,12.58,51378,13.07,13.17,12.58,12.58,51378,0.0,1.0
2022-05-20,13.42,13.45,13.17,13.3,40465,13.42,13.45,13.17,13.3,40465,0.0,1.0
2022-05-23,13.3,13.44,13.26,13.4,33950,13.3,13.44,13.26,13.4,33950,0.0,1.0
2022-05-24,13.23,13.31,13.16,13.28,25060,13.23,13.31,13.16,13.28,25060,0.0,1.0
2022-05-25,13.24,13.33,13.11,13.13,20088,13.24,13.33,13.11,13.13,20088,0.0,1.0
2022-05-26,13.55,13.57,13.25,13.25,16173,13.55,13.57,13.25,13.25,16173,0.0,1.0
2022-05-27,13.92,14.01,13.71,13.71,45554,13.92,14.01,13.71,13.71,45554,0.0,1.0
2022-05-31,13.84,14.02,13.73,14.02,22259,13.84,14.02,13.73,14.02,22259,0.0,1.0
2022-06-01,13.4,13.76,13.29,13.71,18505,13.4,13.76,13.29,13.71,18505,0.0,1.0
2022-06-02,14.0,14.03,13.53,13.54,22184,14.0,14.03,13.53,13.54,22184,0.0,1.0
2022-06-03,13.77,13.8,13.57,13.78,26830,13.77,13.8,13.57,13.78,26830,0.0,1.0
2022-06-06,13.92,14.0,13.82,13.93,31208,13.92,14.0,13.82,13.93,31208,0.0,1.0
2022-06-07,14.2,14.2,13.65,13.65,20522,14.2,14.2,13.65,13.65,20522,0.0,1.0
2022-06-08,14.2,14.406,13.99,13.99,16003,14.2,14.406,13.99,13.99,16003,0.0,1.0
2022-06-09,13.23,13.59,13.23,13.54,13409,13.23,13.59,13.23,13.54,13409,0.0,1.0
2022-06-10,12.97,13.2,12.94,13.06,15946,12.97,13.2,12.94,13.06,15946,0.0,1.0
2022-06-13,12.2,12.35,12.06,12.23,28401,12.2,12.35,12.06,12.23,28401,0.0,1.0
2022-06-14,11.68,11.96,11.68,11.9,48144,11.68,11.96,11.68,11.9,48144,0.0,1.0
2022-06-15,12.24,12.33,11.97,12.01,55482,12.24,12.33,11.97,12.01,55482,0.0,1.0
2022-06-16,11.88,12.1,11.78,11.96,41835,11.88,12.1,11.78,11.96,41835,0.0,1.0
2022-06-17,12.2,12.22,11.94,11.94,21896,12.2,12.22,11.94,11.94,21896,0.0,1.0
2022-06-21,12.08,12.3,11.97,12.25,32518,12.08,12.3,11.97,12.25,32518,0.0,1.0
2022-06-22,12.46,12.5,11.95,11.96,25470,12.46,12.5,11.95,11.96,25470,0.0,1.0
2022-06-23,12.43,12.43,11.98,12.14,41115,12.43,12.43,11.98,12.14,41115,0.0,1.0
2022-06-24,13.03,13.16,12.92,13.03,31033,13.03,13.16,12.92,13.03,31033,0.0,1.0
2022-06-27,13.05,13.05,12.89,12.98,26759,13.05,13.05,12.89,12.98,26759,0.0,1.0
2022-06-28,12.71,12.91,12.7,12.84,15305,12.71,12.91,12.7,12.84,15305,0.0,1.0
2022-06-29,12.49,12.57,12.33,12.45,11491,12.49,12.57,12.33,12.45,11491,0.0,1.0
2022-06-30,11.98,12.16,11.84,11.95,33345,11.98,12.16,11.84,11.95,33345,0.0,1.0
2022-07-01,12.6,12.64,12.18,12.2,35465,12.6,12.64,12.18,12.2,35465,0.0,1.0
2022-07-05,12.48,12.51,11.94,11.97,17183,12.48,12.51,11.94,11.97,17183,0.0,1.0
2022-07-06,12.71,12.9,12.48,12.51,17578,12.71,12.9,12.48,12.51,17578,0.0,1.0
2022-07-07,12.94,12.94,12.63,12.63,21776,12.94,12.94,12.63,12.63,21776,0.0,1.0
2022-07-08,12.97,13.07,12.71,12.74,15539,12.97,13.07,12.71,12.74,15539,0.0,1.0
2022-07-11,12.61,12.77,12.54,12.76,13515,12.61,12.77,12.54,12.76,13515,0.0,1.0
2022-07-12,12.12,12.45,12.08,12.37,17575,12.12,12.45,12.08,12.37,17575,0.0,1.0
2022-07-13,12.42,12.5,11.91,11.94,9230,12.42,12.5,11.91,11.94,9230,0.0,1.0
2022-07-14,12.29,12.38,12.13,12.32,48847,12.29,12.38,12.13,12.32,48847,0.0,1.0
2022-07-15,12.36,12.4254,12.24,12.28,12557,12.36,12.4254,12.24,12.28,12557,0.0,1.0
2022-07-18,12.4,12.67,12.26,12.56,25177,12.4,12.67,12.26,12.56,25177,0.0,1.0
2022-07-19,12.85,12.85,12.48,12.51,24538,12.85,12.85,12.48,12.51,24538,0.0,1.0
2022-07-20,12.73,12.97,12.67,12.87,16267,12.73,12.97,12.67,12.87,16267,0.0,1.0
2022-07-21,13.18,13.37,13.0,13.0,41964,13.18,13.37,13.0,13.0,41964,0.0,1.0
2022-07-22,13.36,13.47,13.2532,13.42,25614,13.36,13.47,13.2532,13.42,25614,0.0,1.0
2022-07-25,13.18,13.39,13.11,13.35,17004,13.18,13.39,13.11,13.35,17004,0.0,1.0
2022-07-26,12.94,13.04,12.84,13.02,22247,12.94,13.04,12.84,13.02,22247,0.0,1.0
2022-07-27,13.24,13.24,12.94,12.97,10561,13.24,13.24,12.94,12.97,10561,0.0,1.0
2022-07-28,13.15,13.18,12.91,13.14,11462,13.15,13.18,12.91,13.14,11462,0.0,1.0
2022-07-29,12.67,12.99,12.67,12.97,47125,12.67,12.99,12.67,12.97,47125,0.0,1.0
2022-08-01,13.17,13.6,13.17,13.28,42096,13.17,13.6,13.17,13.28,42096,0.0,1.0
2022-08-02,13.79,14.0,13.74,13.77,69688,13.79,14.0,13.74,13.77,69688,0.0,1.0
2022-08-03,14.59,14.61,14.33,14.33,46110,14.59,14.61,14.33,14.33,46110,0.0,1.0
2022-08-04,14.91,15.04,14.79,14.95,46071,14.91,15.04,14.79,14.95,46071,0.0,1.0
2022-08-05,14.29,14.29,13.98,14.03,72925,14.29,14.29,13.98,14.03,72925,0.0,1.0
2022-08-08,14.34,14.37,14.1838,14.27,26833,14.34,14.37,14.1838,14.27,26833,0.0,1.0
2022-08-09,14.13,14.16,13.99,14.1493,75806,14.13,14.16,13.99,14.1493,75806,0.0,1.0
2022-08-10,13.13,13.13,12.59,12.65,75833,13.13,13.13,12.59,12.65,75833,0.0,1.0
2022-08-11,13.14,13.33,13.01,13.01,60013,13.14,13.33,13.01,13.01,60013,0.0,1.0
2022-08-12,13.97,13.97,13.62,13.65,109139,13.97,13.97,13.62,13.65,109139,0.0,1.0
2022-08-15,13.8,14.01,13.7818,13.85,30430,13.8,14.01,13.7818,13.85,30430,0.0,1.0
2022-08-16,13.71,14.02,13.68,13.98,56594,13.71,14.02,13.68,13.98,56594,0.0,1.0
2022-08-17,13.65,13.8724,13.61,13.81,40082,13.65,13.8724,13.61,13.81,40082,0.0,1.0
2022-08-18,13.37,13.445,13.32,13.4,24543,13.37,13.445,13.32,13.4,24543,0.0,1.0
2022-08-19,13.08,13.23,13.01,13.22,71386,13.08,13.23,13.01,13.22,71386,0.0,1.0
2022-08-22,12.76,12.83,12.55,12.58,41115,12.76,12.83,12.55,12.58,41115,0.0,1.0
2022-08-23,11.68,12.05,11.585,11.95,203949,11.68,12.05,11.585,11.95,203949,0.0,1.0
2022-08-24,11.74,11.8899,11.58,11.69,52150,11.74,11.8899,11.58,11.69,52150,0.0,1.0
2022-08-25,11.7,11.84,11.63,11.77,19523,11.7,11.84,11.63,11.77,19523,0.0,1.0
2022-08-26,11.36,11.68,11.3364,11.68,25349,11.36,11.68,11.3364,11.68,25349,0.0,1.0
2022-08-29,11.12,11.34,11.07,11.2,27662,11.12,11.34,11.07,11.2,27662,0.0,1.0
2022-08-30,11.3,11.52,11.19,11.5,21444,11.3,11.52,11.19,11.5,21444,0.0,1.0
2022-08-31,11.06,11.3,11.03,11.25,26846,11.06,11.3,11.03,11.25,26846,0.0,1.0
2022-09-01,10.67,10.82,10.5892,10.74,36867,10.67,10.82,10.5892,10.74,36867,0.0,1.0
2022-09-02,10.73,10.92,10.59,10.88,35734,10.73,10.92,10.59,10.88,35734,0.0,1.0
2022-09-06,10.67,10.88,10.66,10.85,18428,10.67,10.88,10.66,10.85,18428,0.0,1.0
2022-09-07,11.08,11.13,10.73,10.74,28931,11.08,11.13,10.73,10.74,28931,0.0,1.0
2022-09-08,11.2,11.2,10.8,10.85,15373,11.2,11.2,10.8,10.85,15373,0.0,1.0
2022-09-09,11.49,11.56,11.34,11.36,13779,11.49,11.56,11.34,11.36,13779,0.0,1.0
2022-09-12,11.58,11.69,11.52,11.55,15916,11.58,11.69,11.52,11.55,15916,0.0,1.0
2022-09-13,10.79,11.1,10.74,11.09,19088,10.79,11.1,10.74,11.09,19088,0.0,1.0
2022-09-14,10.68,10.78,10.57,10.71,26117,10.68,10.78,10.57,10.71,26117,0.0,1.0
2022-09-15,10.48,10.72,10.48,10.52,16585,10.48,10.72,10.48,10.52,16585,0.0,1.0
2022-09-16,10.17,10.2,10.07,10.12,30113,10.17,10.2,10.07,10.12,30113,0.0,1.0
2022-09-19,9.99,9.99,9.76,9.85,28769,9.99,9.99,9.76,9.85,28769,0.0,1.0
2022-09-20,9.42,9.54,9.16,9.2,112735,9.42,9.54,9.16,9.2,112735,0.0,1.0
2022-09-21,9.17,9.4,9.11,9.35,42324,9.17,9.4,9.11,9.35,42324,0.0,1.0
2022-09-22,8.95,8.96,8.82,8.96,29232,8.95,8.96,8.82,8.96,29232,0.0,1.0
2022-09-23,8.58,8.79,8.5187,8.7,23563,8.58,8.79,8.5187,8.7,23563,0.0,1.0
2022-09-26,8.4,8.69,8.37,8.6,18547,8.4,8.69,8.37,8.6,18547,0.0,1.0
2022-09-27,8.43,8.57,8.37,8.48,20950,8.43,8.57,8.37,8.48,20950,0.0,1.0
2022-09-28,8.71,8.79,8.4,8.48,21477,8.71,8.79,8.4,8.48,21477,0.0,1.0
2022-09-29,8.47,8.6,8.44,8.58,18394,8.47,8.6,8.44,8.58,18394,0.0,1.0
2022-09-30,8.79,8.89,8.64,8.65,18908,8.79,8.89,8.64,8.65,18908,0.0,1.0
2022-10-03,9.0,9.16,8.88,8.93,29561,9.0,9.16,8.88,8.93,29561,0.0,1.0
2022-10-04,9.48,9.56,8.83,9.44,99315,9.48,9.56,8.83,9.44,99315,0.0,1.0
2022-10-05,8.86,9.18,8.86,8.98,83361,8.86,9.18,8.86,8.98,83361,0.0,1.0
2022-10-06,9.01,9.08,8.92,8.99,62955,9.01,9.08,8.92,8.99,62955,0.0,1.0
2022-10-07,8.69,8.785,8.59,8.7,27528,8.69,8.785,8.59,8.7,27528,0.0,1.0
2022-10-10,8.3,8.57,8.3,8.54,24106,8.3,8.57,8.3,8.54,24106,0.0,1.0
2022-10-11,8.14,8.32,7.96,8.11,14362,8.14,8.32,7.96,8.11,14362,0.0,1.0
2022-10-12,8.05,8.23,8.05,8.2,10193,8.05,8.23,8.05,8.2,10193,0.0,1.0
2022-10-13,8.35,8.43,7.83,7.87,18510,8.35,8.43,7.83,7.87,18510,0.0,1.0
2022-10-14,8.31,8.68,8.195,8.68,6835,8.31,8.68,8.195,8.68,6835,0.0,1.0
2022-10-17,8.77,8.85,8.76,8.78,12838,8.77,8.85,8.76,8.78,12838,0.0,1.0
2022-10-18,9.11,9.22,9.03,9.16,13429,9.11,9.22,9.03,9.16,13429,0.0,1.0
2022-10-19,8.635,8.75,8.5517,8.75,13613,8.635,8.75,8.5517,8.75,13613,0.0,1.0
2022-10-20,8.68,8.88,8.67,8.68,22037,8.68,8.88,8.67,8.68,22037,0.0,1.0
2022-10-21,8.805,8.83,8.63,8.64,8483,8.805,8.83,8.63,8.64,8483,0.0,1.0
2022-10-24,8.87,9.07,8.85,9.07,18430,8.87,9.07,8.85,9.07,18430,0.0,1.0
2022-10-25,9.45,9.45,9.11,9.11,9170,9.45,9.45,9.11,9.11,9170,0.0,1.0
2022-10-26,9.79,9.87,9.54,9.55,14081,9.79,9.87,9.54,9.55,14081,0.0,1.0
2022-10-27,9.62,9.67,9.47,9.66,11242,9.62,9.67,9.47,9.66,11242,0.0,1.0
2022-10-28,9.61,9.61,9.41,9.49,11652,9.61,9.61,9.41,9.49,11652,0.0,1.0
2022-10-31,9.727,9.727,9.17,9.66,19626,9.727,9.727,9.17,9.66,19626,0.0,1.0
2022-11-01,9.72,9.93,9.66,9.91,8974,9.72,9.93,9.66,9.91,8974,0.0,1.0
2022-11-02,9.475,9.78,9.475,9.76,8684,9.475,9.78,9.475,9.76,8684,0.0,1.0
2022-11-03,8.94,9.15,8.92,9.11,15653,8.94,9.15,8.92,9.11,15653,0.0,1.0
2022-11-04,9.38,9.48,9.13,9.26,11090,9.38,9.48,9.13,9.26,11090,0.0,1.0
2022-11-07,9.5,9.6,9.42,9.6,105079,9.5,9.6,9.42,9.6,105079,0.0,1.0
2022-11-08,9.53,9.69,9.51,9.56,157308,9.53,9.69,9.51,9.56,157308,0.0,1.0
2022-11-09,8.54,8.7421,8.42,8.6,155388,8.54,8.7421,8.42,8.6,155388,0.0,1.0
2022-11-10,9.37,9.37,8.935,9.16,397216,9.37,9.37,8.935,9.16,397216,0.0,1.0
2022-11-11,9.85,9.85,9.42,9.46,307786,9.85,9.85,9.42,9.46,307786,0.0,1.0
2022-11-14,9.68,9.89,9.67,9.78,166437,9.68,9.89,9.67,9.78,166437,0.0,1.0
2022-11-15,9.25,9.69,9.08,9.67,153823,9.25,9.69,9.08,9.67,153823,0.0,1.0
2022-11-16,8.76,9.04,8.71,9.01,54734,8.76,9.04,8.71,9.01,54734,0.0,1.0
2022-11-17,8.8,8.8,8.6,8.64,109089,8.8,8.8,8.6,8.64,109089,0.0,1.0
2022-11-18,8.45,8.66,8.42,8.66,102991,8.45,8.66,8.42,8.66,102991,0.0,1.0
2022-11-21,8.27,8.42,8.25,8.3,265094,8.27,8.42,8.25,8.3,265094,0.0,1.0
2022-11-22,8.19,8.23,8.06,8.18,52913,8.19,8.23,8.06,8.18,52913,0.0,1.0
2022-11-23,8.57,8.57,8.36,8.38,14440,8.57,8.57,8.36,8.38,14440,0.0,1.0
2022-11-25,8.88,8.91,8.83,8.89,74465,8.88,8.91,8.83,8.89,74465,0.0,1.0
2022-11-28,8.68,8.84,8.6,8.71,104781,8.68,8.84,8.6,8.71,104781,0.0,1.0
2022-11-29,8.4,8.54,8.4,8.5,66769,8.4,8.54,8.4,8.5,66769,0.0,1.0
2022-11-30,8.74,8.86,8.5952,8.66,144345,8.74,8.86,8.5952,8.66,144345,0.0,1.0
2022-12-01,9.19,9.4,9.13,9.33,124065,9.19,9.4,9.13,9.33,124065,0.0,1.0
2022-12-02,9.14,9.23,9.0425,9.14,226336,9.14,9.23,9.0425,9.14,226336,0.0,1.0
2022-12-05,8.76,9.06,8.65,9.01,135315,8.76,9.06,8.65,9.01,135315,0.0,1.0
2022-12-06,8.32,8.48,8.27,8.48,299718,8.32,8.48,8.27,8.48,299718,0.0,1.0
2022-12-07,8.31,8.48,8.23,8.41,142060,8.31,8.48,8.23,8.41,142060,0.0,1.0
2022-12-08,8.38,8.4083,8.21,8.25,127988,8.38,8.4083,8.21,8.25,127988,0.0,1.0
2022-12-09,8.42,8.55,8.42,8.49,53313,8.42,8.55,8.42,8.49,53313,0.0,1.0
2022-12-12,8.5,8.52,8.37,8.48,15981,8.5,8.52,8.37,8.48,15981,0.0,1.0
2022-12-13,8.49,8.89,8.475,8.88,112110,8.49,8.89,8.475,8.88,112110,0.0,1.0
2022-12-14,8.45,8.615,8.415,8.43,77272,8.45,8.615,8.415,8.43,77272,0.0,1.0
2022-12-15,8.06,8.34,8.06,8.31,53554,8.06,8.34,8.06,8.31,53554,0.0,1.0
2022-12-16,8.11,8.21,8.08,8.12,60646,8.11,8.21,8.08,8.12,60646,0.0,1.0
2022-12-19,8.16,8.29,8.12,8.27,26048,8.16,8.29,8.12,8.27,26048,0.0,1.0
2022-12-20,8.13,8.23,8.08,8.08,11068,8.13,8.23,8.08,8.08,11068,0.0,1.0
2022-12-21,8.13,8.18,8.0781,8.1,13683,8.13,8.18,8.0781,8.1,13683,0.0,1.0
2022-12-22,8.04,8.06,7.94,8.01,22559,8.04,8.06,7.94,8.01,22559,0.0,1.0
2022-12-23,8.06,8.13,7.82,7.99,6310,8.06,8.13,7.82,7.99,6310,0.0,1.0
2022-12-27,7.88,8.0109,7.88,8.01,7524,7.88,8.0109,7.88,8.01,7524,0.0,1.0
2022-12-28,7.8,8.01,7.8,7.89,29185,7.8,8.01,7.8,7.89,29185,0.0,1.0
2022-12-29,8.33,8.33,8.1,8.13,14062,8.33,8.33,8.1,8.13,14062,0.0,1.0
2022-12-30,8.09,8.17,8.0068,8.12,8816,8.09,8.17,8.0068,8.12,8816,0.0,1.0
2023-01-03,8.15,8.2185,8.02,8.04,20761,8.15,8.2185,8.02,8.04,20761,0.0,1.0
2023-01-04,8.15,8.58,8.11,8.11,28590,8.15,8.58,8.11,8.11,28590,0.0,1.0
2023-01-05,8.11,8.19,8.05,8.08,14443,8.11,8.19,8.05,8.08,14443,0.0,1.0
2023-01-06,8.52,8.52,7.94,8.13,28284,8.52,8.52,7.94,8.13,28284,0.0,1.0
2023-01-09,8.6,8.69,8.57,8.62,10067,8.6,8.69,8.57,8.62,10067,0.0,1.0
2023-01-10,8.75,8.96,8.62,8.67,14919,8.75,8.96,8.62,8.67,14919,0.0,1.0
2023-01-11,9.07,9.12,8.916,9.04,24272,9.07,9.12,8.916,9.04,24272,0.0,1.0
2023-01-12,9.25,9.27,9.04,9.26,22283,9.25,9.27,9.04,9.26,22283,0.0,1.0
2023-01-13,9.65,9.65,9.3025,9.42,12059,9.65,9.65,9.3025,9.42,12059,0.0,1.0
2023-01-17,9.7833,9.7833,9.615,9.69,6817,9.7833,9.7833,9.615,9.69,6817,0.0,1.0
2023-01-18,10.16,10.36,9.69,10.3,26078,10.16,10.36,9.69,10.3,26078,0.0,1.0
2023-01-19,10.32,10.39,10.14,10.2,18341,10.32,10.39,10.14,10.2,18341,0.0,1.0
2023-01-20,9.91,10.16,9.8494,10.11,35447,9.91,10.16,9.8494,10.11,35447,0.0,1.0
2023-01-23,9.88,9.93,9.83,9.85,10068,9.88,9.93,9.83,9.85,10068,0.0,1.0
2023-01-24,9.54,9.73,9.54,9.72,17356,9.54,9.73,9.54,9.72,17356,0.0,1.0
2023-01-25,9.62,9.85,9.48,9.5,20102,9.62,9.85,9.48,9.5,20102,0.0,1.0
2023-01-26,10.34,10.42,10.22,10.3,36650,10.34,10.42,10.22,10.3,36650,0.0,1.0
2023-01-27,10.16,10.24,10.14,10.14,9710,10.16,10.24,10.14,10.14,9710,0.0,1.0
2023-01-30,9.85,10.06,9.81,10.04,6946,9.85,10.06,9.81,10.04,6946,0.0,1.0
2023-01-31,9.75,9.81,9.51,9.75,18234,9.75,9.81,9.51,9.75,18234,0.0,1.0
2023-02-01,9.85,9.87,9.59,9.79,7908,9.85,9.87,9.59,9.79,7908,0.0,1.0
2023-02-02,10.53,10.53,10.37,10.44,21303,10.53,10.53,10.37,10.44,21303,0.0,1.0
2023-02-03,10.21,10.27,10.11,10.14,19630,10.21,10.27,10.11,10.14,19630,0.0,1.0
2023-02-06,9.93,10.1,9.91,10.1,15883,9.93,10.1,9.91,10.1,15883,0.0,1.0
2023-02-07,9.97,10.075,9.78,9.86,13192,9.97,10.075,9.78,9.86,13192,0.0,1.0
2023-02-08,10.07,10.22,10.0,10.21,14731,10.07,10.22,10.0,10.21,14731,0.0,1.0
2023-02-09,9.9,10.19,9.9,10.19,3792,9.9,10.19,9.9,10.19,3792,0.0,1.0
2023-02-10,9.76,9.92,9.7001,9.89,7586,9.76,9.92,9.7001,9.89,7586,0.0,1.0
2023-02-13,9.92,9.935,9.72,9.74,8313,9.92,9.935,9.72,9.74,8313,0.0,1.0
2023-02-14,10.03,10.03,9.82,9.85,4253,10.03,10.03,9.82,9.85,4253,0.0,1.0
2023-02-15,9.85,9.89,9.82,9.86,9928,9.85,9.89,9.82,9.86,9928,0.0,1.0
2023-02-16,9.72,9.98,9.72,9.86,10253,9.72,9.98,9.72,9.86,10253,0.0,1.0
2023-02-17,9.95,9.95,9.77,9.77,4704,9.95,9.95,9.77,9.77,4704,0.0,1.0
2023-02-21,9.715,9.9,9.71,9.9,5761,9.715,9.9,9.71,9.9,5761,0.0,1.0
2023-02-22,9.68,9.7,9.52,9.67,9493,9.68,9.7,9.52,9.67,9493,0.0,1.0
2023-02-23,9.64,9.79,9.63,9.77,5718,9.64,9.79,9.63,9.77,5718,0.0,1.0
2023-02-24,9.23,9.39,9.23,9.39,4299,9.23,9.39,9.23,9.39,4299,0.0,1.0
2023-02-27,9.5,9.5,9.37,9.4,13410,9.5,9.5,9.37,9.4,13410,0.0,1.0
2023-02-28,8.91,9.1,8.91,9.1,6448,8.91,9.1,8.91,9.1,6448,0.0,1.0
2023-03-01,8.79,8.89,8.79,8.89,11735,8.79,8.89,8.79,8.89,11735,0.0,1.0
2023-03-02,8.85,8.89,8.685,8.75,25817,8.85,8.89,8.685,8.75,25817,0.0,1.0
2023-03-03,9.09,9.1481,9.06,9.08,1940,9.09,9.1481,9.06,9.08,1940,0.0,1.0
2023-03-06,9.37,9.395,9.23,9.23,5547,9.37,9.395,9.23,9.23,5547,0.0,1.0
2023-03-07,9.28,9.56,9.26,9.56,4526,9.28,9.56,9.26,9.56,4526,0.0,1.0
2023-03-08,9.205,9.23,9.17,9.19,4183,9.205,9.23,9.17,9.19,4183,0.0,1.0
2023-03-09,8.98,9.13,8.97,9.07,19486,8.98,9.13,8.97,9.07,19486,0.0,1.0
2023-03-10,8.9876,9.13,8.9876,9.09,1438,8.9876,9.13,8.9876,9.09,1438,0.0,1.0
2023-03-13,9.185,9.3,8.99,9.02,4557,9.185,9.3,8.99,9.02,4557,0.0,1.0
2023-03-14,9.38,9.52,9.38,9.52,1530,9.38,9.52,9.38,9.52,1530,0.0,1.0
2023-03-15,9.0705,9.0705,8.91,8.91,4699,9.0705,9.0705,8.91,8.91,4699,0.0,1.0
2023-03-16,9.68,9.71,9.31,9.31,15337,9.68,9.71,9.31,9.31,15337,0.0,1.0
2023-03-17,9.63,9.63,9.48,9.54,3253,9.63,9.63,9.48,9.54,3253,0.0,1.0
2023-03-20,9.55,9.5522,9.5,9.5,966,9.55,9.5522,9.5,9.5,966,0.0,1.0
2023-03-21,9.58,9.87,9.57,9.65,8847,9.58,9.87,9.57,9.65,8847,0.0,1.0
2023-03-22,9.69,9.69,9.46,9.46,1307,9.69,9.69,9.46,9.46,1307,0.0,1.0
2023-03-23,9.685,9.84,8.9893,9.78,1161347,9.685,9.84,8.9893,9.78,1161347,0.0,1.0
2023-03-24,9.51,9.51,9.31,9.49,7375,9.51,9.51,9.31,9.49,7375,0.0,1.0
2023-03-27,9.64,9.64,9.55,9.58,5072,9.64,9.64,9.55,9.58,5072,0.0,1.0
2023-03-28,10.14,10.14,9.78,9.79,25586,10.14,10.14,9.78,9.79,25586,0.0,1.0
2023-03-29,10.26,10.4539,10.2349,10.45,14863,10.26,10.4539,10.2349,10.45,14863,0.0,1.0
2023-03-30,10.4496,10.47,10.42,10.44,17203,10.4496,10.47,10.42,10.44,17203,0.0,1.0
2023-03-31,10.4501,10.64,10.4501,10.59,5568,10.4501,10.64,10.4501,10.59,5568,0.0,1.0
2023-04-03,10.71,10.71,10.5574,10.6,22335,10.71,10.71,10.5574,10.6,22335,0.0,1.0
2023-04-04,10.86,11.0,10.81,10.81,16819,10.86,11.0,10.81,10.81,16819,0.0,1.0
2023-04-05,10.8322,10.8322,10.56,10.56,15062,10.8322,10.8322,10.56,10.56,15062,0.0,1.0
2023-04-06,11.19,11.19,10.92,10.92,1985,11.19,11.19,10.92,10.92,1985,0.0,1.0
2023-04-10,10.98,11.08,10.729,11.02,7784,10.98,11.08,10.729,11.02,7784,0.0,1.0
2023-04-11,10.3,10.42,10.19,10.22,50048,10.3,10.42,10.19,10.22,50048,0.0,1.0
2023-04-12,10.4,10.49,10.2413,10.3,22003,10.4,10.49,10.2413,10.3,22003,0.0,1.0
2023-04-13,10.77,10.8,10.61,10.61,15913,10.77,10.8,10.61,10.61,15913,0.0,1.0
2023-04-14,10.53,10.62,10.49,10.61,4199,10.53,10.62,10.49,10.61,4199,0.0,1.0
2023-04-17,10.535,10.57,10.39,10.57,5680,10.535,10.57,10.39,10.57,5680,0.0,1.0
2023-04-18,10.2,10.3,10.16,10.3,12255,10.2,10.3,10.16,10.3,12255,0.0,1.0
2023-04-19,10.12,10.15,10.03,10.04,15192,10.12,10.15,10.03,10.04,15192,0.0,1.0
2023-04-20,9.66,10.63,9.5,9.69,45538,9.66,10.63,9.5,9.69,45538,0.0,1.0
2023-04-21,9.7783,9.94,9.67,9.67,11672,9.7783,9.94,9.67,9.67,11672,0.0,1.0
2023-04-24,9.8,9.9,9.79,9.9,11392,9.8,9.9,9.79,9.9,11392,0.0,1.0
2023-04-25,9.19,9.41,9.0722,9.4,11455,9.19,9.41,9.0722,9.4,11455,0.0,1.0
2023-04-26,9.03,9.13,8.9546,9.05,20441,9.03,9.13,8.9546,9.05,20441,0.0,1.0
2023-04-27,9.29,9.43,8.98,9.03,5659,9.29,9.43,8.98,9.03,5659,0.0,1.0
2023-04-28,9.24,9.36,9.08,9.08,39616,9.24,9.36,9.08,9.08,39616,0.0,1.0
2023-05-01,9.3,9.3,9.205,9.205,1966,9.3,9.3,9.205,9.205,1966,0.0,1.0
2023-05-02,9.38,9.39,9.21,9.26,25865,9.38,9.39,9.21,9.26,25865,0.0,1.0
2023-05-03,9.38,9.9,9.11,9.12,37369,9.38,9.9,9.11,9.12,37369,0.0,1.0
2023-05-04,9.44,9.52,9.4,9.42,9272,9.44,9.52,9.4,9.42,9272,0.0,1.0
2023-05-05,9.425,9.425,9.2,9.29,13931,9.425,9.425,9.2,9.29,13931,0.0,1.0
2023-05-08,8.95,9.06,8.89,9.01,20680,8.95,9.06,8.89,9.01,20680,0.0,1.0
2023-05-09,9.35,9.53,8.88,8.88,85405,9.35,9.53,8.88,8.88,85405,0.0,1.0
2023-05-10,10.34,10.44,9.9401,9.98,105887,10.34,10.44,9.9401,9.98,105887,0.0,1.0
2023-05-11,10.26,10.44,10.2,10.4,11385,10.26,10.44,10.2,10.4,11385,0.0,1.0
2023-05-12,10.19,10.37,10.16,10.19,7514,10.19,10.37,10.16,10.19,7514,0.0,1.0
2023-05-15,10.8,10.82,10.6973,10.72,23317,10.8,10.82,10.6973,10.72,23317,0.0,1.0
2023-05-16,11.08,11.08,10.9618,11.06,22635,11.08,11.08,10.9618,11.06,22635,0.0,1.0
2023-05-17,10.74,10.76,10.49,10.56,6581,10.74,10.76,10.49,10.56,6581,0.0,1.0
2023-05-18,10.42,10.61,10.3841,10.61,5895,10.42,10.61,10.3841,10.61,5895,0.0,1.0
2023-05-19,10.7,10.8,10.68,10.68,4432,10.7,10.8,10.68,10.68,4432,0.0,1.0
2023-05-22,10.8087,10.88,10.61,10.62,11046,10.8087,10.88,10.61,10.62,11046,0.0,1.0
2023-05-23,10.82,11.06,10.8,11.04,11412,10.82,11.06,10.8,11.04,11412,0.0,1.0
2023-05-24,10.66,10.85,10.6487,10.83,27462,10.66,10.85,10.6487,10.83,27462,0.0,1.0
2023-05-25,10.85,10.85,10.78,10.85,7277,10.85,10.85,10.78,10.85,7277,0.0,1.0
2023-05-26,10.91,10.91,10.85,10.89,6691,10.91,10.91,10.85,10.89,6691,0.0,1.0
2023-05-30,10.66,10.79,10.55,10.77,12209,10.66,10.79,10.55,10.77,12209,0.0,1.0
2023-05-31,10.86,10.87,10.61,10.72,8717,10.86,10.87,10.61,10.72,8717,0.0,1.0
2023-06-01,11.18,11.3,11.1,11.12,24486,11.18,11.3,11.1,11.12,24486,0.0,1.0
2023-06-02,11.67,11.67,11.54,11.64,16511,11.67,11.67,11.54,11.64,16511,0.0,1.0
2023-06-05,11.4,11.4774,11.27,11.46,13671,11.4,11.4774,11.27,11.46,13671,0.0,1.0
2023-06-06,11.6983,11.6983,11.4879,11.63,9212,11.6983,11.6983,11.4879,11.63,9212,0.0,1.0
2023-06-07,11.26,11.48,11.26,11.47,10390,11.26,11.48,11.26,11.47,10390,0.0,1.0
2023-06-08,12.48,12.57,12.26,12.45,45334,12.48,12.57,12.26,12.45,45334,0.0,1.0
2023-06-09,12.2116,12.2116,12.08,12.1,15995,12.2116,12.2116,12.08,12.1,15995,0.0,1.0
2023-06-12,12.395,12.4016,12.245,12.27,10097,12.395,12.4016,12.245,12.27,10097,0.0,1.0
2023-06-13,12.18,12.2536,12.12,12.25,10277,12.18,12.2536,12.12,12.25,10277,0.0,1.0
2023-06-14,11.77,12.06,11.69,12.06,15906,11.77,12.06,11.69,12.06,15906,0.0,1.0
2023-06-15,11.8501,11.9,11.78,11.78,4576,11.8501,11.9,11.78,11.78,4576,0.0,1.0
2023-06-16,11.655,11.77,11.43,11.77,22880,11.655,11.77,11.43,11.77,22880,0.0,1.0
2023-06-20,11.37,11.43,11.22,11.28,10482,11.37,11.43,11.22,11.28,10482,0.0,1.0
2023-06-21,11.42,11.44,11.3796,11.3796,3109,11.42,11.44,11.3796,11.3796,3109,0.0,1.0
2023-06-22,11.205,11.21,11.16,11.195,4149,11.205,11.21,11.16,11.195,4149,0.0,1.0
2023-06-23,11.65,12.23,11.45,11.45,47303,11.65,12.23,11.45,11.45,47303,0.0,1.0
2023-06-26,11.04,11.29,11.04,11.29,27533,11.04,11.29,11.04,11.29,27533,0.0,1.0
2023-06-27,11.145,11.18,10.93,11.06,34179,11.145,11.18,10.93,11.06,34179,0.0,1.0
2023-06-28,11.37,11.42,11.23,11.28,14797,11.37,11.42,11.23,11.28,14797,0.0,1.0
2023-06-29,11.16,11.17,11.11,11.11,18369,11.16,11.17,11.11,11.11,18369,0.0,1.0
2023-06-30,11.3,11.3,11.23,11.23,6656,11.3,11.3,11.23,11.23,6656,0.0,1.0
2023-07-03,11.09,11.11,10.93,11.11,9524,11.09,11.11,10.93,11.11,9524,0.0,1.0
2023-07-05,11.4086,11.5,11.22,11.5,40996,11.4086,11.5,11.22,11.5,40996,0.0,1.0
2023-07-06,11.1,11.115,10.95,11.04,9678,11.1,11.115,10.95,11.04,9678,0.0,1.0
2023-07-07,11.29,11.295,11.1,11.12,7168,11.29,11.295,11.1,11.12,7168,0.0,1.0
2023-07-10,11.34,11.34,11.15,11.2,6525,11.34,11.34,11.15,11.2,6525,0.0,1.0
2023-07-11,11.91,11.91,11.63,11.71,48712,11.91,11.91,11.63,11.71,48712,0.0,1.0
2023-07-12,12.065,12.1347,11.93,11.97,20518,12.065,12.1347,11.93,11.97,20518,0.0,1.0
2023-07-13,12.24,12.24,12.055,12.19,12894,12.24,12.24,12.055,12.19,12894,0.0,1.0
2023-07-14,12.315,12.3882,12.18,12.34,8917,12.315,12.3882,12.18,12.34,8917,0.0,1.0
2023-07-17,12.325,12.36,12.24,12.25,12200,12.325,12.36,12.24,12.25,12200,0.0,1.0
2023-07-18,12.76,12.79,12.58,12.58,10213,12.76,12.79,12.58,12.58,10213,0.0,1.0
2023-07-19,13.1,13.25,12.93,12.93,24452,13.1,13.25,12.93,12.93,24452,0.0,1.0
2023-07-20,13.36,13.46,13.26,13.27,20780,13.36,13.46,13.26,13.27,20780,0.0,1.0
2023-07-21,13.1,13.22,12.97,13.0,13092,13.1,13.22,12.97,13.0,13092,0.0,1.0
2023-07-24,13.31,13.39,13.29,13.32,4960,13.31,13.39,13.29,13.32,4960,0.0,1.0
2023-07-25,13.31,13.4924,13.27,13.28,6558,13.31,13.4924,13.27,13.28,6558,0.0,1.0
2023-07-26,13.14,13.1746,12.95,12.95,7126,13.14,13.1746,12.95,12.95,7126,0.0,1.0
2023-07-27,11.98,13.3198,11.5806,13.31,78693,11.98,13.3198,11.5806,13.31,78693,0.0,1.0
2023-07-28,12.63,12.74,12.55,12.68,30682,12.63,12.74,12.55,12.68,30682,0.0,1.0
2023-07-31,13.1189,13.2199,13.05,13.15,13012,13.1189,13.2199,13.05,13.15,13012,0.0,1.0
2023-08-01,13.06,13.18,13.03,13.16,17847,13.06,13.18,13.03,13.16,17847,0.0,1.0
2023-08-02,12.42,12.51,12.4,12.51,14639,12.42,12.51,12.4,12.51,14639,0.0,1.0
2023-08-03,12.66,12.72,12.47,12.54,14569,12.66,12.72,12.47,12.54,14569,0.0,1.0
2023-08-04,12.5,12.696,12.4,12.4,7880,12.5,12.696,12.4,12.4,7880,0.0,1.0
2023-08-07,12.28,12.47,12.25,12.47,26527,12.28,12.47,12.25,12.47,26527,0.0,1.0
2023-08-08,12.08,12.0884,11.95,12.02,5263,12.08,12.0884,11.95,12.02,5263,0.0,1.0
2023-08-09,12.035,12.04,11.97,12.04,1479,12.035,12.04,11.97,12.04,1479,0.0,1.0
2023-08-10,12.145,12.2,12.06,12.17,118142,12.145,12.2,12.06,12.17,118142,0.0,1.0
2023-08-11,11.94,11.94,11.8,11.88,3872,11.94,11.94,11.8,11.88,3872,0.0,1.0
2023-08-14,11.8469,11.99,11.66,11.75,5967,11.8469,11.99,11.66,11.75,5967,0.0,1.0
2023-08-15,11.55,11.82,11.55,11.675,5146,11.55,11.82,11.55,11.675,5146,0.0,1.0
2023-08-16,11.32,11.5994,11.32,11.499,6814,11.32,11.5994,11.32,11.499,6814,0.0,1.0
2023-08-17,11.265,11.36,11.1,11.36,7550,11.265,11.36,11.1,11.36,7550,0.0,1.0
2023-08-18,10.98,11.13,10.92,10.95,9529,10.98,11.13,10.92,10.95,9529,0.0,1.0
2023-08-21,10.81,10.9,10.81,10.9,4878,10.81,10.9,10.81,10.9,4878,0.0,1.0
2023-08-22,11.07,11.1075,10.96,11.045,16464,11.07,11.1075,10.96,11.045,16464,0.0,1.0
2023-08-23,11.49,11.63,11.24,11.27,110262,11.49,11.63,11.24,11.27,110262,0.0,1.0
2023-08-24,11.305,11.49,11.28,11.38,39912,11.305,11.49,11.28,11.38,39912,0.0,1.0
2023-08-25,11.32,11.32,11.0157,11.25,63926,11.32,11.32,11.0157,11.25,63926,0.0,1.0
2023-08-28,11.44,11.49,11.1536,11.21,50211,11.44,11.49,11.1536,11.21,50211,0.0,1.0
2023-08-29,12.09,12.09,11.46,11.46,102167,12.09,12.09,11.46,11.46,102167,0.0,1.0
2023-08-30,12.02,12.02,11.74,11.87,52656,12.02,12.02,11.74,11.87,52656,0.0,1.0
2023-08-31,11.835,12.015,11.71,11.74,37510,11.835,12.015,11.71,11.74,37510,0.0,1.0
2023-09-01,11.81,12.0946,11.7749,11.89,35397,11.81,12.0946,11.7749,11.89,35397,0.0,1.0
2023-09-05,11.4699,11.67,11.36,11.67,49406,11.4699,11.67,11.36,11.67,49406,0.0,1.0
2023-09-06,11.6,11.6556,11.42,11.59,21837,11.6,11.6556,11.42,11.59,21837,0.0,1.0
2023-09-07,11.45,11.48,11.3,11.37,30592,11.45,11.48,11.3,11.37,30592,0.0,1.0
2023-09-08,11.4602,11.6773,11.43,11.55,24850,11.4602,11.6773,11.43,11.55,24850,0.0,1.0
2023-09-11,11.66,11.77,11.54,11.62,42265,11.66,11.77,11.54,11.62,42265,0.0,1.0
2023-09-12,11.59,11.65,11.46,11.49,14085,11.59,11.65,11.46,11.49,14085,0.0,1.0
2023-09-13,11.82,11.8685,11.62,11.62,24750,11.82,11.8685,11.62,11.62,24750,0.0,1.0
2023-09-14,12.26,12.36,12.03,12.03,28395,12.26,12.36,12.03,12.03,28395,0.0,1.0
2023-09-15,12.2,12.4034,12.12,12.34,30191,12.2,12.4034,12.12,12.34,30191,0.0,1.0
2023-09-18,11.73,11.77,11.55,11.72,32166,11.73,11.77,11.55,11.72,32166,0.0,1.0
2023-09-19,11.53,11.73,11.53,11.67,22455,11.53,11.73,11.53,11.67,22455,0.0,1.0
2023-09-20,11.5,11.76,11.48,11.55,46555,11.5,11.76,11.48,11.55,46555,0.0,1.0
2023-09-21,10.21,10.78,9.785,10.78,123481,10.21,10.78,9.785,10.78,123481,0.0,1.0
2023-09-22,10.35,10.4899,10.22,10.42,19011,10.35,10.4899,10.22,10.42,19011,0.0,1.0
2023-09-25,10.125,10.22,10.0701,10.22,18701,10.125,10.22,10.0701,10.22,18701,0.0,1.0
2023-09-26,9.83,10.13,9.83,10.03,81025,9.83,10.13,9.83,10.03,81025,0.0,1.0
2023-09-27,9.63,9.7895,9.55,9.78,65518,9.63,9.7895,9.55,9.78,65518,0.0,1.0
2023-09-28,9.75,9.85,9.66,9.71,51926,9.75,9.85,9.66,9.71,51926,0.0,1.0
2023-09-29,9.87,10.0999,9.87,10.02,25357,9.87,10.0999,9.87,10.02,25357,0.0,1.0
2023-10-02,9.45,9.64,9.31,9.64,49754,9.45,9.64,9.31,9.64,49754,0.0,1.0
2023-10-03,9.26,9.35,9.1913,9.29,48199,9.26,9.35,9.1913,9.29,48199,0.0,1.0
2023-10-04,9.3,9.34,9.08,9.24,40824,9.3,9.34,9.08,9.24,40824,0.0,1.0
2023-10-05,9.2,9.27,9.13,9.27,24719,9.2,9.27,9.13,9.27,24719,0.0,1.0
2023-10-06,9.35,9.4499,9.07,9.15,15157,9.35,9.4499,9.07,9.15,15157,0.0,1.0
2023-10-09,9.1,9.145,9.0101,9.11,11040,9.1,9.145,9.0101,9.11,11040,0.0,1.0
2023-10-10,9.54,9.5786,9.3379,9.35,20248,9.54,9.5786,9.3379,9.35,20248,0.0,1.0
2023-10-11,9.61,9.63,9.4201,9.58,17632,9.61,9.63,9.4201,9.58,17632,0.0,1.0
2023-10-12,9.4575,9.555,9.38,9.55,17470,9.4575,9.555,9.38,9.55,17470,0.0,1.0
2023-10-13,8.96,9.08,8.9001,9.03,12779,8.96,9.08,8.9001,9.03,12779,0.0,1.0
2023-10-16,9.13,9.2571,9.05,9.06,13723,9.13,9.2571,9.05,9.06,13723,0.0,1.0
2023-10-17,9.18,9.23,8.91,8.94,20348,9.18,9.23,8.91,8.94,20348,0.0,1.0
2023-10-18,9.01,9.1699,8.99,9.07,12422,9.01,9.1699,8.99,9.07,12422,0.0,1.0
2023-10-19,9.16,9.3599,9.11,9.29,29089,9.16,9.3599,9.11,9.29,29089,0.0,1.0
2023-10-20,8.95,9.17,8.95,9.1,19422,8.95,9.17,8.95,9.1,19422,0.0,1.0
2023-10-23,8.67,8.7837,8.55,8.67,35457,8.67,8.7837,8.55,8.67,35457,0.0,1.0
2023-10-24,8.78,8.86,8.67,8.71,21874,8.78,8.86,8.67,8.71,21874,0.0,1.0
2023-10-25,8.69,8.98,8.61,8.96,15084,8.69,8.98,8.61,8.96,15084,0.0,1.0
2023-10-26,8.92,8.92,8.78,8.89,15719,8.92,8.92,8.78,8.89,15719,0.0,1.0
2023-10-27,8.36,8.72,8.36,8.68,16634,8.36,8.72,8.36,8.68,16634,0.0,1.0
2023-10-30,8.33,8.5097,8.2966,8.44,22530,8.33,8.5097,8.2966,8.44,22530,0.0,1.0
2023-10-31,8.61,8.7614,8.5,8.61,32035,8.61,8.7614,8.5,8.61,32035,0.0,1.0
2023-11-01,8.59,8.72,8.48,8.7,39211,8.59,8.72,8.48,8.7,39211,0.0,1.0
2023-11-02,9.02,9.15,8.92,9.13,22692,9.02,9.15,8.92,9.13,22692,0.0,1.0
2023-11-03,9.4,9.6,9.27,9.36,50384,9.4,9.6,9.27,9.36,50384,0.0,1.0
2023-11-06,8.86,8.86,8.66,8.78,42547,8.86,8.86,8.66,8.78,42547,0.0,1.0
2023-11-07,8.7,8.765,8.45,8.46,27413,8.7,8.765,8.45,8.46,27413,0.0,1.0
2023-11-08,9.27,9.56,9.2611,9.32,51426,9.27,9.56,9.2611,9.32,51426,0.0,1.0
2023-11-09,9.64,9.87,9.5,9.74,73939,9.64,9.87,9.5,9.74,73939,0.0,1.0
2023-11-10,9.33,9.52,9.201,9.52,34085,9.33,9.52,9.201,9.52,34085,0.0,1.0
2023-11-13,9.39,9.44,9.25,9.35,21587,9.39,9.44,9.25,9.35,21587,0.0,1.0
2023-11-14,10.07,10.13,9.89,9.93,45609,10.07,10.13,9.89,9.93,45609,0.0,1.0
2023-11-15,10.02,10.1482,10.0,10.02,31140,10.02,10.1482,10.0,10.02,31140,0.0,1.0
2023-11-16,9.84,10.05,9.742,10.01,20776,9.84,10.05,9.742,10.01,20776,0.0,1.0
2023-11-17,10.09,10.18,10.0054,10.13,14926,10.09,10.18,10.0054,10.13,14926,0.0,1.0
2023-11-20,10.53,10.54,10.29,10.29,30212,10.53,10.54,10.29,10.29,30212,0.0,1.0
2023-11-21,10.155,10.25,10.0672,10.21,21297,10.155,10.25,10.0672,10.21,21297,0.0,1.0
2023-11-22,10.33,10.3985,10.24,10.28,13865,10.33,10.3985,10.24,10.28,13865,0.0,1.0
2023-11-24,10.2,10.3,10.19,10.22,17452,10.2,10.3,10.19,10.22,17452,0.0,1.0
2023-11-27,9.86,10.07,9.85,10.06,15816,9.86,10.07,9.85,10.06,15816,0.0,1.0
2023-11-28,9.78,9.835,9.72,9.81,15234,9.78,9.835,9.72,9.81,15234,0.0,1.0
2023-11-29,9.9986,10.02,9.89,9.91,37540,9.9986,10.02,9.89,9.91,37540,0.0,1.0
2023-11-30,10.01,10.12,9.87,9.96,46584,10.01,10.12,9.87,9.96,46584,0.0,1.0
2023-12-01,9.96,10.1099,9.71,9.75,45968,9.96,10.1099,9.71,9.75,45968,0.0,1.0
2023-12-04,9.83,9.96,9.79,9.92,22260,9.83,9.96,9.79,9.92,22260,0.0,1.0
2023-12-05,9.82,9.8501,9.77,9.8,3021,9.82,9.8501,9.77,9.8,3021,0.0,1.0
2023-12-06,9.99,10.16,9.895,9.93,31526,9.99,10.16,9.895,9.93,31526,0.0,1.0
2023-12-07,9.83,9.95,9.83,9.86,8204,9.83,9.95,9.83,9.86,8204,0.0,1.0
2023-12-08,9.72,9.835,9.61,9.76,31245,9.72,9.835,9.61,9.76,31245,0.0,1.0
2023-12-11,9.89,9.89,9.74,9.8,40886,9.89,9.89,9.74,9.8,40886,0.0,1.0
2023-12-12,10.13,10.2099,9.87,10.04,30788,10.13,10.2099,9.87,10.04,30788,0.0,1.0
2023-12-13,10.09,10.21,9.86,9.98,18094,10.09,10.21,9.86,9.98,18094,0.0,1.0
2023-12-14,11.33,11.4043,11.09,11.3,60354,11.33,11.4043,11.09,11.3,60354,0.0,1.0
2023-12-15,11.02,11.2395,11.02,11.13,34233,11.02,11.2395,11.02,11.13,34233,0.0,1.0
2023-12-18,11.185,11.2799,11.14,11.23,12868,11.185,11.2799,11.14,11.23,12868,0.0,1.0
2023-12-19,11.33,11.4,11.2,11.27,12003,11.33,11.4,11.2,11.27,12003,0.0,1.0
2023-12-20,11.31,11.49,11.31,11.4,29553,11.31,11.49,11.31,11.4,29553,0.0,1.0
2023-12-21,11.64,11.64,11.43,11.5,7577,11.64,11.64,11.43,11.5,7577,0.0,1.0
2023-12-22,11.58,11.6,11.43,11.44,39694,11.58,11.6,11.43,11.44,39694,0.0,1.0
2023-12-26,11.6987,11.7,11.45,11.45,32593,11.6987,11.7,11.45,11.45,32593,0.0,1.0
2023-12-27,11.89,11.9199,11.67,11.67,12733,11.89,11.9199,11.67,11.67,12733,0.0,1.0
2023-12-28,11.84,11.9999,11.82,11.88,11782,11.84,11.9999,11.82,11.88,11782,0.0,1.0
2023-12-29,11.73,11.91,11.5248,11.82,12052,11.73,11.91,11.5248,11.82,12052,0.0,1.0
2024-01-02,11.4,11.5661,11.37,11.47,24360,11.4,11.5661,11.37,11.47,24360,0.0,1.0
2024-01-03,10.51,11.665,10.51,11.4,97777,10.51,11.665,10.51,11.4,97777,0.0,1.0
2024-01-04,9.6,9.6993,9.36,9.37,286790,9.6,9.6993,9.36,9.37,286790,0.0,1.0
2024-01-05,9.745,9.8901,9.69,9.72,266655,9.745,9.8901,9.69,9.72,266655,0.0,1.0
2024-01-08,10.05,10.05,9.86,9.89,362781,10.05,10.05,9.86,9.89,362781,0.0,1.0
2024-01-09,9.78,10.087,9.71,9.98,345996,9.78,10.087,9.71,9.98,345996,0.0,1.0
2024-01-10,9.48,9.71,9.45,9.51,155545,9.48,9.71,9.45,9.51,155545,0.0,1.0
2024-01-11,9.21,9.34,9.1301,9.33,33892,9.21,9.34,9.1301,9.33,33892,0.0,1.0
2024-01-12,9.09,9.25,9.06,9.21,31333,9.09,9.25,9.06,9.21,31333,0.0,1.0
2024-01-16,8.33,8.38,8.02,8.17,158327,8.33,8.38,8.02,8.17,158327,0.0,1.0
2024-01-17,8.055,8.07,7.695,7.86,147592,8.055,8.07,7.695,7.86,147592,0.0,1.0
2024-01-18,7.97,8.03,7.9,8.02,95979,7.97,8.03,7.9,8.02,95979,0.0,1.0
2024-01-19,7.835,7.85,7.66,7.75,98951,7.835,7.85,7.66,7.75,98951,0.0,1.0
2024-01-22,8.31,8.375,8.0,8.0,101059,8.31,8.375,8.0,8.0,101059,0.0,1.0
2024-01-23,8.24,8.32,8.1317,8.32,26032,8.24,8.32,8.1317,8.32,26032,0.0,1.0
2024-01-24,8.17,8.39,8.1501,8.38,32091,8.17,8.39,8.1501,8.38,32091,0.0,1.0
2024-01-25,7.83,7.97,7.791,7.97,74846,7.83,7.97,7.791,7.97,74846,0.0,1.0
2024-01-26,7.9,7.91,7.83,7.85,43473,7.9,7.91,7.83,7.85,43473,0.0,1.0
2024-01-29,7.85,7.89,7.7,7.71,102324,7.85,7.89,7.7,7.71,102324,0.0,1.0
2024-01-30,7.83,7.86,7.77,7.84,52760,7.83,7.86,7.77,7.84,52760,0.0,1.0
2024-01-31,7.74,7.88,7.74,7.7901,33694,7.74,7.88,7.74,7.7901,33694,0.0,1.0
2024-02-01,7.515,7.64,7.34,7.64,188946,7.515,7.64,7.34,7.64,188946,0.0,1.0
2024-02-02,7.22,7.34,7.14,7.33,177493,7.22,7.34,7.14,7.33,177493,0.0,1.0
2024-02-05,7.22,7.25,7.11,7.16,67367,7.22,7.25,7.11,7.16,67367,0.0,1.0
2024-02-06,7.65,7.66,7.4,7.4,64894,7.65,7.66,7.4,7.4,64894,0.0,1.0
2024-02-07,7.83,7.97,7.78,7.89,63369,7.83,7.97,7.78,7.89,63369,0.0,1.0
2024-02-08,7.68,7.72,7.55,7.59,37069,7.68,7.72,7.55,7.59,37069,0.0,1.0
2024-02-09,7.54,7.56,7.47,7.5,35186,7.54,7.56,7.47,7.5,35186,0.0,1.0
2024-02-12,7.71,7.735,7.61,7.62,48681,7.71,7.735,7.61,7.62,48681,0.0,1.0
2024-02-13,7.24,7.37,7.2103,7.37,38792,7.24,7.37,7.2103,7.37,38792,0.0,1.0
2024-02-14,7.26,7.29,7.21,7.23,27243,7.26,7.29,7.21,7.23,27243,0.0,1.0
2024-02-15,7.37,7.4,7.28,7.28,14426,7.37,7.4,7.28,7.28,14426,0.0,1.0
2024-02-16,7.36,7.39,7.29,7.385,44659,7.36,7.39,7.29,7.385,44659,0.0,1.0
2024-02-20,7.38,7.4599,7.33,7.43,16617,7.38,7.4599,7.33,7.43,16617,0.0,1.0
2024-02-21,7.34,7.38,7.26,7.29,20971,7.34,7.38,7.26,7.29,20971,0.0,1.0
2024-02-22,7.44,7.51,7.4,7.41,77273,7.44,7.51,7.4,7.41,77273,0.0,1.0
2024-02-23,7.56,7.62,7.33,7.57,42224,7.56,7.62,7.33,7.57,42224,0.0,1.0
2024-02-26,7.63,7.63,7.49,7.54,35001,7.63,7.63,7.49,7.54,35001,0.0,1.0
2024-02-27,7.65,7.74,7.57,7.68,80797,7.65,7.74,7.57,7.68,80797,0.0,1.0
2024-02-28,7.49,7.55,7.48,7.53,30063,7.49,7.55,7.48,7.53,30063,0.0,1.0
2024-02-29,7.4,7.5,7.29,7.5,91130,7.4,7.5,7.29,7.5,91130,0.0,1.0
2024-03-01,7.53,7.55,7.35,7.4,183931,7.53,7.55,7.35,7.4,183931,0.0,1.0
2024-03-04,7.2,7.33,7.2,7.33,75374,7.2,7.33,7.2,7.33,75374,0.0,1.0
2024-03-05,6.91,7.13,6.89,7.1,115013,6.91,7.13,6.89,7.1,115013,0.0,1.0
2024-03-06,7.07,7.1199,6.98,7.02,46728,7.07,7.1199,6.98,7.02,46728,0.0,1.0
2024-03-07,7.15,7.168,7.065,7.11,24321,7.15,7.168,7.065,7.11,24321,0.0,1.0
2024-03-08,7.1,7.15,7.04,7.1,59854,7.1,7.15,7.04,7.1,59854,0.0,1.0
2024-03-11,7.14,7.15,7.01,7.01,31009,7.14,7.15,7.01,7.01,31009,0.0,1.0
2024-03-12,7.32,7.32,7.12,7.18,63723,7.32,7.32,7.12,7.18,63723,0.0,1.0
2024-03-13,7.07,7.16,7.06,7.13,30824,7.07,7.16,7.06,7.13,30824,0.0,1.0
2024-03-14,7.07,7.3,7.05,7.28,79008,7.07,7.3,7.05,7.28,79008,0.0,1.0
2024-03-15,6.89,6.9899,6.8339,6.97,47814,6.89,6.9899,6.8339,6.97,47814,0.0,1.0
2024-03-18,7.13,7.2065,7.0617,7.2,52808,7.13,7.2065,7.0617,7.2,52808,0.0,1.0
2024-03-19,7.33,7.3599,7.19,7.22,14660,7.33,7.3599,7.19,7.22,14660,0.0,1.0
2024-03-20,7.51,7.53,7.35,7.38,41534,7.51,7.53,7.35,7.38,41534,0.0,1.0
2024-03-21,7.25,7.38,7.25,7.35,30849,7.25,7.38,7.25,7.35,30849,0.0,1.0
2024-03-22,7.43,7.51,7.2816,7.3,123146,7.43,7.51,7.2816,7.3,123146,0.0,1.0
2024-03-25,7.32,7.365,7.3,7.35,68159,7.32,7.365,7.3,7.35,68159,0.0,1.0
2024-03-26,7.45,7.49,7.45,7.45,37138,7.45,7.49,7.45,7.45,37138,0.0,1.0
2024-03-27,7.81,7.825,7.67,7.67,32289,7.81,7.825,7.67,7.67,32289,0.0,1.0
2024-03-28,7.83,7.96,7.77,7.82,23044,7.83,7.96,7.77,7.82,23044,0.0,1.0
2024-04-01,7.7,7.75,7.57,7.75,34072,7.7,7.75,7.57,7.75,34072,0.0,1.0
2024-04-02,7.63,7.64,7.52,7.64,29259,7.63,7.64,7.52,7.64,29259,0.0,1.0
2024-04-03,7.65,7.65,7.53,7.56,28803,7.65,7.65,7.53,7.56,28803,0.0,1.0
2024-04-04,7.5101,7.6899,7.5101,7.64,11670,7.5101,7.6899,7.5101,7.64,11670,0.0,1.0
2024-04-05,7.56,7.6199,7.4,7.44,36379,7.56,7.6199,7.4,7.44,36379,0.0,1.0
2024-04-08,7.87,7.98,7.67,7.85,66038,7.87,7.98,7.67,7.85,66038,0.0,1.0
2024-04-09,7.83,7.92,7.8115,7.89,62174,7.83,7.92,7.8115,7.89,62174,0.0,1.0
2024-04-10,7.22,7.43,7.0304,7.41,47695,7.22,7.43,7.0304,7.41,47695,0.0,1.0
2024-04-11,7.15,7.33,7.13,7.33,32086,7.15,7.33,7.13,7.33,32086,0.0,1.0
2024-04-12,7.29,7.46,7.28,7.46,23532,7.29,7.46,7.28,7.46,23532,0.0,1.0
2024-04-15,7.25,7.4897,7.23,7.44,36469,7.25,7.4897,7.23,7.44,36469,0.0,1.0
2024-04-16,7.01,7.13,7.0001,7.13,26917,7.01,7.13,7.0001,7.13,26917,0.0,1.0
2024-04-17,7.24,7.24,7.02,7.09,55679,7.24,7.24,7.02,7.09,55679,0.0,1.0
2024-04-18,7.15,7.19,6.98,7.04,27408,7.15,7.19,6.98,7.04,27408,0.0,1.0
2024-04-19,7.07,7.1,7.0,7.0,19225,7.07,7.1,7.0,7.0,19225,0.0,1.0
2024-04-22,7.36,7.5,7.28,7.36,33580,7.36,7.5,7.28,7.36,33580,0.0,1.0
2024-04-23,7.65,7.77,7.57,7.58,33841,7.65,7.77,7.57,7.58,33841,0.0,1.0
2024-04-24,5.23,5.3899,5.0,5.19,1550732,5.23,5.3899,5.0,5.19,1550732,0.0,1.0
2024-04-25,5.1,5.11,4.8701,5.11,651240,5.1,5.11,4.8701,5.11,651240,0.0,1.0
2024-04-26,5.02,5.11,4.99,5.04,869112,5.02,5.11,4.99,5.04,869112,0.0,1.0
2024-04-29,5.2,5.3,5.17,5.22,226835,5.2,5.3,5.17,5.22,226835,0.0,1.0
2024-04-30,5.19,5.26,5.15,5.26,79681,5.19,5.26,5.15,5.26,79681,0.0,1.0
2024-05-01,5.25,5.275,5.14,5.23,84901,5.25,5.275,5.14,5.23,84901,0.0,1.0
2024-05-02,5.37,5.44,5.2651,5.44,742255,5.37,5.44,5.2651,5.44,742255,0.0,1.0
2024-05-03,5.27,5.3834,5.24,5.32,172799,5.27,5.3834,5.24,5.32,172799,0.0,1.0
2024-05-06,5.2,5.27,5.1505,5.27,67497,5.2,5.27,5.1505,5.27,67497,0.0,1.0
2024-05-07,5.14,5.21,5.13,5.16,57331,5.14,5.21,5.13,5.16,57331,0.0,1.0
2024-05-08,5.19,5.23,5.14,5.16,41913,5.19,5.23,5.14,5.16,41913,0.0,1.0
2024-05-09,5.27,5.27,5.15,5.15,58357,5.27,5.27,5.15,5.15,58357,0.0,1.0
2024-05-10,5.15,5.24,5.15,5.24,31532,5.15,5.24,5.15,5.24,31532,0.0,1.0
2024-05-13,5.35,5.39,5.2401,5.26,84785,5.35,5.39,5.2401,5.26,84785,0.0,1.0
2024-05-14,5.55,5.56,5.42,5.42,418108,5.55,5.56,5.42,5.42,418108,0.0,1.0
2024-05-15,5.67,5.68,5.6,5.61,368499,5.67,5.68,5.6,5.61,368499,0.0,1.0
2024-05-16,5.49,5.59,5.47,5.59,55828,5.49,5.59,5.47,5.59,55828,0.0,1.0
2024-05-17,5.25,5.35,5.22,5.35,72144,5.25,5.35,5.22,5.35,72144,0.0,1.0
2024-05-20,5.21,5.26,5.17,5.25,108053,5.21,5.26,5.17,5.25,108053,0.0,1.0
2024-05-21,5.09,5.18,5.09,5.16,407340,5.09,5.18,5.09,5.16,407340,0.0,1.0
2024-05-22,5.17,5.26,5.01,5.06,236285,5.17,5.26,5.01,5.06,236285,0.0,1.0
2024-05-23,4.93,4.99,4.88,4.98,135347,4.93,4.99,4.88,4.98,135347,0.0,1.0
2024-05-24,4.77,4.84,4.77,4.79,70517,4.77,4.84,4.77,4.79,70517,0.0,1.0
2024-05-28,4.86,4.96,4.82,4.88,290593,4.86,4.96,4.82,4.88,290593,0.0,1.0
2024-05-29,4.58,4.64,4.54,4.64,78518,4.58,4.64,4.54,4.64,78518,0.0,1.0
2024-05-30,4.52,4.58,4.5,4.58,41345,4.52,4.58,4.5,4.58,41345,0.0,1.0
2024-05-31,4.68,4.7,4.59,4.59,146051,4.68,4.7,4.59,4.59,146051,0.0,1.0
2024-06-03,4.97,5.0,4.74,4.74,166903,4.97,5.0,4.74,4.74,166903,0.0,1.0
2024-06-04,4.89,4.95,4.84,4.88,48881,4.89,4.95,4.84,4.88,48881,0.0,1.0
2024-06-05,4.95,4.97,4.833,4.89,33681,4.95,4.97,4.833,4.89,33681,0.0,1.0
2024-06-06,4.91,4.9486,4.8661,4.87,27568,4.91,4.9486,4.8661,4.87,27568,0.0,1.0
2024-06-07,4.78,4.88,4.78,4.88,28269,4.78,4.88,4.78,4.88,28269,0.0,1.0
2024-06-10,4.65,4.72,4.6,4.72,73506,4.65,4.72,4.6,4.72,73506,0.0,1.0
2024-06-11,4.77,4.79,4.71,4.78,43956,4.77,4.79,4.71,4.78,43956,0.0,1.0
2024-06-12,4.825,4.96,4.8,4.92,81278,4.825,4.96,4.8,4.92,81278,0.0,1.0
2024-06-13,4.56,4.65,4.4801,4.65,74844,4.56,4.65,4.4801,4.65,74844,0.0,1.0
2024-06-14,4.55,4.55,4.44,4.51,52224,4.55,4.55,4.44,4.51,52224,0.0,1.0
2024-06-17,4.08,4.12,3.94,4.03,197653,4.08,4.12,3.94,4.03,197653,0.0,1.0
2024-06-18,4.07,4.11,4.035,4.05,139773,4.07,4.11,4.035,4.05,139773,0.0,1.0
2024-06-20,4.51,4.53,4.44,4.53,359529,4.51,4.53,4.44,4.53,359529,0.0,1.0
2024-06-21,4.48,4.56,4.4601,4.54,43422,4.48,4.56,4.4601,4.54,43422,0.0,1.0
2024-06-24,4.6,4.65,4.5101,4.54,29914,4.6,4.65,4.5101,4.54,29914,0.0,1.0
2024-06-25,4.72,4.75,4.6001,4.61,59687,4.72,4.75,4.6001,4.61,59687,0.0,1.0
2024-06-26,4.7,4.75,4.65,4.67,39410,4.7,4.75,4.65,4.67,39410,0.0,1.0
2024-06-27,4.57,4.61,4.5144,4.6,34509,4.57,4.61,4.5144,4.6,34509,0.0,1.0
2024-06-28,4.8,4.8196,4.66,4.7,108556,4.8,4.8196,4.66,4.7,108556,0.0,1.0
2024-07-01,4.86,4.928,4.8,4.84,40705,4.86,4.928,4.8,4.84,40705,0.0,1.0
2024-07-02,4.95,4.96,4.89,4.89,31358,4.95,4.96,4.89,4.89,31358,0.0,1.0
2024-07-03,5.15,5.16,5.03,5.03,24569,5.15,5.16,5.03,5.03,24569,0.0,1.0
2024-07-05,5.3,5.3899,5.2501,5.37,41931,5.3,5.3899,5.2501,5.37,41931,0.0,1.0
2024-07-08,5.34,5.435,5.28,5.41,72941,5.34,5.435,5.28,5.41,72941,0.0,1.0
2024-07-09,5.12,5.21,5.0477,5.21,41821,5.12,5.21,5.0477,5.21,41821,0.0,1.0
2024-07-10,5.21,5.31,5.17,5.26,62506,5.21,5.31,5.17,5.26,62506,0.0,1.0
2024-07-11,5.07,5.11,4.8775,4.89,50998,5.07,5.11,4.8775,4.89,50998,0.0,1.0
2024-07-12,4.94,4.98,4.8901,4.92,51545,4.94,4.98,4.8901,4.92,51545,0.0,1.0
2024-07-15,4.87,4.92,4.86,4.89,35756,4.87,4.92,4.86,4.89,35756,0.0,1.0
2024-07-16,4.78,4.8,4.71,4.74,30760,4.78,4.8,4.71,4.74,30760,0.0,1.0
2024-07-17,4.78,4.83,4.74,4.76,27692,4.78,4.83,4.74,4.76,27692,0.0,1.0
2024-07-18,4.78,4.91,4.75,4.91,23112,4.78,4.91,4.75,4.91,23112,0.0,1.0
2024-07-19,4.7,4.77,4.6801,4.77,20995,4.7,4.77,4.6801,4.77,20995,0.0,1.0
2024-07-22,4.92,4.93,4.83,4.9,32622,4.92,4.93,4.83,4.9,32622,0.0,1.0
2024-07-23,4.78,4.85,4.76,4.85,24707,4.78,4.85,4.76,4.85,24707,0.0,1.0
2024-07-24,4.82,4.8412,4.7801,4.79,8680,4.82,4.8412,4.7801,4.79,8680,0.0,1.0
2024-07-25,4.71,4.8,4.6,4.62,33630,4.71,4.8,4.6,4.62,33630,0.0,1.0
2024-07-26,4.78,4.82,4.74,4.79,13079,4.78,4.82,4.74,4.79,13079,0.0,1.0
2024-07-29,4.76,4.78,4.6448,4.73,19221,4.76,4.78,4.6448,4.73,19221,0.0,1.0
2024-07-30,4.71,4.78,4.66,4.77,16546,4.71,4.78,4.66,4.77,16546,0.0,1.0
2024-07-31,4.76,4.79,4.71,4.75,11287,4.76,4.79,4.71,4.75,11287,0.0,1.0
2024-08-01,4.63,4.72,4.55,4.72,18471,4.63,4.72,4.55,4.72,18471,0.0,1.0
2024-08-02,4.42,4.52,4.3502,4.45,26012,4.42,4.52,4.3502,4.45,26012,0.0,1.0
2024-08-05,4.33,4.402,4.16,4.2,347449,4.33,4.402,4.16,4.2,347449,0.0,1.0
2024-08-06,3.84,4.5899,3.64,4.51,240056,3.84,4.5899,3.64,4.51,240056,0.0,1.0
2024-08-07,3.06,3.13,2.85,2.89,589318,3.06,3.13,2.85,2.89,589318,0.0,1.0
2024-08-08,2.96,2.96,2.85,2.91,231549,2.96,2.96,2.85,2.91,231549,0.0,1.0
2024-08-09,3.09,3.12,2.94,2.96,245109,3.09,3.12,2.94,2.96,245109,0.0,1.0
2024-08-12,2.97,3.04,2.96,3.04,85049,2.97,3.04,2.96,3.04,85049,0.0,1.0
2024-08-13,3.32,3.35,3.15,3.16,384278,3.32,3.35,3.15,3.16,384278,0.0,1.0
2024-08-14,3.31,3.368,3.28,3.36,112081,3.31,3.368,3.28,3.36,112081,0.0,1.0
2024-08-15,3.19,3.32,3.165,3.32,83022,3.19,3.32,3.165,3.32,83022,0.0,1.0
2024-08-16,3.26,3.33,3.22,3.28,63127,3.26,3.33,3.22,3.28,63127,0.0,1.0
2024-08-19,3.21,3.26,3.18,3.22,181999,3.21,3.26,3.18,3.22,181999,0.0,1.0
2024-08-20,3.2,3.22,3.18,3.22,106285,3.2,3.22,3.18,3.22,106285,0.0,1.0
2024-08-21,3.1,3.14,3.09,3.13,105186,3.1,3.14,3.09,3.13,105186,0.0,1.0
2024-08-22,3.09,3.18,3.08,3.18,49638,3.09,3.18,3.08,3.18,49638,0.0,1.0
2024-08-23,3.35,3.36,3.24,3.25,61241,3.35,3.36,3.24,3.25,61241,0.0,1.0
2024-08-26,3.52,3.53,3.34,3.34,85900,3.52,3.53,3.34,3.34,85900,0.0,1.0
2024-08-27,3.8,3.85,3.76,3.78,89946,3.8,3.85,3.76,3.78,89946,0.0,1.0
2024-08-28,3.6,3.65,3.56,3.65,57386,3.6,3.65,3.56,3.65,57386,0.0,1.0
2024-08-29,3.71,3.73,3.66,3.71,49731,3.71,3.73,3.66,3.71,49731,0.0,1.0
2024-08-30,3.77,3.8,3.69,3.79,41515,3.77,3.8,3.69,3.79,41515,0.0,1.0
2024-09-03,3.45,3.56,3.43,3.56,104885,3.45,3.56,3.43,3.56,104885,0.0,1.0
2024-09-04,3.3,3.35,3.29,3.35,73030,3.3,3.35,3.29,3.35,73030,0.0,1.0
2024-09-05,3.42,3.49,3.38,3.47,29563,3.42,3.49,3.38,3.47,29563,0.0,1.0
2024-09-06,3.36,3.45,3.3,3.43,178752,3.36,3.45,3.3,3.43,178752,0.0,1.0
2024-09-09,3.34,3.36,3.3,3.33,36571,3.34,3.36,3.3,3.33,36571,0.0,1.0
2024-09-10,3.36,3.3698,3.27,3.32,33199,3.36,3.3698,3.27,3.32,33199,0.0,1.0
2024-09-11,3.43,3.45,3.33,3.37,82284,3.43,3.45,3.33,3.37,82284,0.0,1.0
2024-09-12,3.41,3.41,3.36,3.41,54238,3.41,3.41,3.36,3.41,54238,0.0,1.0
2024-09-13,3.54,3.55,3.46,3.46,53656,3.54,3.55,3.46,3.46,53656,0.0,1.0
2024-09-16,3.5,3.54,3.48,3.53,21303,3.5,3.54,3.48,3.53,21303,0.0,1.0
2024-09-17,3.64,3.64,3.565,3.61,42204,3.64,3.64,3.565,3.61,42204,0.0,1.0
2024-09-18,3.64,3.68,3.6,3.64,18637,3.64,3.68,3.6,3.64,18637,0.0,1.0
2024-09-19,3.64,3.67,3.55,3.67,327915,3.64,3.67,3.55,3.67,327915,0.0,1.0
2024-09-20,3.39,3.5,3.375,3.5,47744,3.39,3.5,3.375,3.5,47744,0.0,1.0
2024-09-23,3.27,3.37,3.243,3.37,62743,3.27,3.37,3.243,3.37,62743,0.0,1.0
2024-09-24,3.35,3.37,3.32,3.36,127133,3.35,3.37,3.32,3.36,127133,0.0,1.0
2024-09-25,3.33,3.37,3.3113,3.37,135487,3.33,3.37,3.3113,3.37,135487,0.0,1.0
2024-09-26,3.49,3.52,3.4225,3.46,244190,3.49,3.52,3.4225,3.46,244190,0.0,1.0
2024-09-27,3.57,3.59,3.47,3.57,116721,3.57,3.59,3.47,3.57,116721,0.0,1.0
2024-09-30,3.65,3.6595,3.55,3.58,122784,3.65,3.6595,3.55,3.58,122784,0.0,1.0
2024-10-01,3.51,3.58,3.48,3.58,189336,3.51,3.58,3.48,3.58,189336,0.0,1.0
2024-10-02,3.42,3.44,3.29,3.35,94877,3.42,3.44,3.29,3.35,94877,0.0,1.0
2024-10-03,3.36,3.38,3.33,3.36,37686,3.36,3.38,3.33,3.36,37686,0.0,1.0
2024-10-04,3.43,3.44,3.39,3.41,33712,3.43,3.44,3.39,3.41,33712,0.0,1.0
2024-10-07,3.34,3.39,3.31,3.35,96508,3.34,3.39,3.31,3.35,96508,0.0,1.0
2024-10-08,3.26,3.28,3.21,3.28,111140,3.26,3.28,3.21,3.28,111140,0.0,1.0
2024-10-09,3.19,3.24,3.1811,3.24,20030,3.19,3.24,3.1811,3.24,20030,0.0,1.0
2024-10-10,3.12,3.14,3.08,3.14,65923,3.12,3.14,3.08,3.14,65923,0.0,1.0
2024-10-11,3.14,3.16,3.13,3.13,83192,3.14,3.16,3.13,3.13,83192,0.0,1.0
2024-10-14,2.96,2.98,2.9,2.97,199361,2.96,2.98,2.9,2.97,199361,0.0,1.0
2024-10-15,2.9,2.97,2.9,2.95,140913,2.9,2.97,2.9,2.95,140913,0.0,1.0
2024-10-16,3.01,3.0202,2.975,2.98,184141,3.01,3.0202,2.975,2.98,184141,0.0,1.0
2024-10-17,3.08,3.1,3.045,3.1,57636,3.08,3.1,3.045,3.1,57636,0.0,1.0
2024-10-18,3.22,3.23,3.17,3.2,94905,3.22,3.23,3.17,3.2,94905,0.0,1.0
2024-10-21,3.17,3.23,3.16,3.22,96658,3.17,3.23,3.16,3.22,96658,0.0,1.0
2024-10-22,3.27,3.28,3.2,3.21,85040,3.27,3.28,3.2,3.21,85040,0.0,1.0
2024-10-23,3.55,3.56,3.47,3.53,161011,3.55,3.56,3.47,3.53,161011,0.0,1.0
2024-10-24,3.63,3.66,3.565,3.64,96174,3.63,3.66,3.565,3.64,96174,0.0,1.0
2024-10-25,3.52,3.57,3.52,3.57,39716,3.52,3.57,3.52,3.57,39716,0.0,1.0
2024-10-28,3.86,3.87,3.79,3.8,79373,3.86,3.87,3.79,3.8,79373,0.0,1.0
2024-10-29,3.92,4.0295,3.9001,3.93,92109,3.92,4.0295,3.9001,3.93,92109,0.0,1.0
2024-10-30,3.96,4.0,3.9248,3.93,39210,3.96,4.0,3.9248,3.93,39210,0.0,1.0
2024-10-31,3.87,3.9,3.82,3.88,56017,3.87,3.9,3.82,3.88,56017,0.0,1.0
2024-11-01,3.88,3.94,3.84,3.89,345451,3.88,3.94,3.84,3.89,345451,0.0,1.0
2024-11-04,4.4,4.47,4.36,4.39,386599,4.4,4.47,4.36,4.39,386599,0.0,1.0
2024-11-05,4.58,4.63,4.52,4.62,777842,4.58,4.63,4.52,4.62,777842,0.0,1.0
2024-11-06,3.865,3.865,3.69,3.79,152818,3.865,3.865,3.69,3.79,152818,0.0,1.0
2024-11-07,4.25,4.28,4.19,4.24,978228,4.25,4.28,4.19,4.24,978228,0.0,1.0
2024-11-08,4.13,4.2,4.08,4.15,188542,4.13,4.2,4.08,4.15,188542,0.0,1.0
2024-11-11,4.87,4.95,4.65,4.95,574241,4.87,4.95,4.65,4.95,574241,0.0,1.0
2024-11-12,4.44,4.64,4.34,4.59,215830,4.44,4.64,4.34,4.59,215830,0.0,1.0
2024-11-13,4.55,4.57,4.45,4.54,92823,4.55,4.57,4.45,4.54,92823,0.0,1.0
2024-11-14,5.1,5.42,4.49,4.61,1640152,5.1,5.42,4.49,4.61,1640152,0.0,1.0
2024-11-15,5.44,5.6405,5.38,5.52,1160733,5.44,5.6405,5.38,5.52,1160733,0.0,1.0
2024-11-18,5.55,5.63,5.48,5.5,281458,5.55,5.63,5.48,5.5,281458,0.0,1.0
2024-11-19,5.15,5.18,4.99,5.03,277276,5.15,5.18,4.99,5.03,277276,0.0,1.0
2024-11-20,5.3,5.3552,5.152,5.23,98893,5.3,5.3552,5.152,5.23,98893,0.0,1.0
2024-11-21,5.35,5.37,5.16,5.2,87470,5.35,5.37,5.16,5.2,87470,0.0,1.0
2024-11-22,4.49,4.5,4.2814,4.37,638730,4.49,4.5,4.2814,4.37,638730,0.0,1.0
2024-11-25,4.89,4.9,4.7,4.7,309632,4.89,4.9,4.7,4.7,309632,0.0,1.0
2024-11-26,4.76,4.78,4.67,4.72,172218,4.76,4.78,4.67,4.72,172218,0.0,1.0
2024-11-27,4.83,4.89,4.78,4.84,145857,4.83,4.89,4.78,4.84,145857,0.0,1.0
2024-11-29,4.69,4.76,4.66,4.72,64435,4.69,4.76,4.66,4.72,64435,0.0,1.0
2024-12-02,4.72,4.74,4.62,4.64,74399,4.72,4.74,4.62,4.64,74399,0.0,1.0
2024-12-03,4.54,4.64,4.48,4.64,64475,4.54,4.64,4.48,4.64,64475,0.0,1.0
2024-12-04,4.58,4.59,4.5,4.57,43116,4.58,4.59,4.5,4.57,43116,0.0,1.0
2024-12-05,4.71,4.74,4.63,4.65,81508,4.71,4.74,4.63,4.65,81508,0.0,1.0
2024-12-06,4.61,4.66,4.57,4.61,51009,4.61,4.66,4.57,4.61,51009,0.0,1.0
2024-12-09,4.7,4.73,4.63,4.67,142891,4.7,4.73,4.63,4.67,142891,0.0,1.0
2024-12-10,4.67,4.75,4.62,4.69,125755,4.67,4.75,4.62,4.69,125755,0.0,1.0
2024-12-11,4.7,4.76,4.58,4.66,137046,4.7,4.76,4.58,4.66,137046,0.0,1.0
2024-12-12,4.62,4.67,4.58,4.66,117710,4.62,4.67,4.58,4.66,117710,0.0,1.0
2024-12-13,4.49,4.59,4.385,4.59,123129,4.49,4.59,4.385,4.59,123129,0.0,1.0
2024-12-16,4.67,4.7,4.415,4.48,194360,4.67,4.7,4.415,4.48,194360,0.0,1.0
2024-12-17,4.78,4.81,4.68,4.71,159770,4.78,4.81,4.68,4.71,159770,0.0,1.0
2024-12-18,4.33,4.59,4.33,4.59,197186,4.33,4.59,4.33,4.59,197186,0.0,1.0
2024-12-19,4.4,4.5,4.33,4.39,191824,4.4,4.5,4.33,4.39,191824,0.0,1.0
2024-12-20,4.47,4.57,4.33,4.33,1729498,4.47,4.57,4.33,4.33,1729498,0.0,1.0
2024-12-23,4.46,4.47,4.33,4.4,87560,4.46,4.47,4.33,4.4,87560,0.0,1.0
2024-12-24,5.0,5.1,4.45,4.49,279794,5.0,5.1,4.45,4.49,279794,0.0,1.0
2024-12-26,4.88,5.0,4.845,4.93,57158,4.88,5.0,4.845,4.93,57158,0.0,1.0
2024-12-27,4.54,4.75,4.46,4.52,273190,4.54,4.75,4.46,4.52,273190,0.0,1.0
2024-12-30,4.34,4.53,4.27,4.53,93755,4.34,4.53,4.27,4.53,93755,0.0,1.0
2024-12-31,4.16,4.33,4.15,4.25,184632,4.16,4.33,4.15,4.25,184632,0.0,1.0
2025-01-02,4.27,4.33,4.25,4.32,72145,4.27,4.33,4.25,4.32,72145,0.0,1.0
2025-01-03,4.46,4.48,4.33,4.34,91761,4.46,4.48,4.33,4.34,91761,0.0,1.0
2025-01-06,4.44,4.53,4.43,4.47,56769,4.44,4.53,4.43,4.47,56769,0.0,1.0
2025-01-07,4.59,4.6286,4.5403,4.56,52735,4.59,4.6286,4.5403,4.56,52735,0.0,1.0
2025-01-08,4.31,4.43,4.295,4.43,51502,4.31,4.43,4.295,4.43,51502,0.0,1.0
2025-01-10,4.36,4.42,4.34,4.41,61145,4.36,4.42,4.34,4.41,61145,0.0,1.0
2025-01-13,4.18,4.25,4.12,4.25,41119,4.18,4.25,4.12,4.25,41119,0.0,1.0
2025-01-14,4.08,4.2,3.98,4.19,49513,4.08,4.2,3.98,4.19,49513,0.0,1.0
2025-01-15,4.1,4.1769,4.09,4.15,36018,4.1,4.1769,4.09,4.15,36018,0.0,1.0
2025-01-16,4.04,4.07,3.995,4.07,48150,4.04,4.07,3.995,4.07,48150,0.0,1.0
2025-01-17,4.11,4.1428,4.09,4.11,24244,4.11,4.1428,4.09,4.11,24244,0.0,1.0
2025-01-21,4.13,4.17,4.1,4.15,37243,4.13,4.17,4.1,4.15,37243,0.0,1.0
2025-01-22,4.13,4.19,4.12,4.17,118828,4.13,4.19,4.12,4.17,118828,0.0,1.0
2025-01-23,4.16,4.165,4.05,4.15,42770,4.16,4.165,4.05,4.15,42770,0.0,1.0
2025-01-24,4.3,4.32,4.23,4.26,40310,4.3,4.32,4.23,4.26,40310,0.0,1.0
2025-01-27,4.34,4.38,4.29,4.33,33375,4.34,4.38,4.29,4.33,33375,0.0,1.0
2025-01-28,4.2,4.34,4.18,4.34,68102,4.2,4.34,4.18,4.34,68102,0.0,1.0
2025-01-29,4.22,4.25,4.2,4.25,20668,4.22,4.25,4.2,4.25,20668,0.0,1.0
2025-01-30,4.49,4.52,4.34,4.34,86499,4.49,4.52,4.34,4.34,86499,0.0,1.0
2025-01-31,4.52,4.5384,4.3977,4.42,144228,4.52,4.5384,4.3977,4.42,144228,0.0,1.0
2025-02-03,4.31,4.44,4.27,4.33,42313,4.31,4.44,4.27,4.33,42313,0.0,1.0
2025-02-04,4.35,4.375,4.24,4.27,29234,4.35,4.375,4.24,4.27,29234,0.0,1.0
2025-02-05,4.71,4.7396,4.61,4.61,36117,4.71,4.7396,4.61,4.61,36117,0.0,1.0
2025-02-06,4.7,4.76,4.691,4.71,59360,4.7,4.76,4.691,4.71,59360,0.0,1.0
2025-02-07,4.45,4.6145,4.44,4.57,34273,4.45,4.6145,4.44,4.57,34273,0.0,1.0
2025-02-10,4.52,4.55,4.5,4.53,25459,4.52,4.55,4.5,4.53,25459,0.0,1.0
2025-02-11,4.41,4.41,4.35,4.4,22927,4.41,4.41,4.35,4.4,22927,0.0,1.0
2025-02-12,4.48,4.49,4.31,4.31,15855,4.48,4.49,4.31,4.31,15855,0.0,1.0
2025-02-13,4.59,4.65,4.55,4.57,27366,4.59,4.65,4.55,4.57,27366,0.0,1.0
2025-02-14,4.58,4.63,4.56,4.62,38499,4.58,4.63,4.56,4.62,38499,0.0,1.0
2025-02-18,4.63,4.7,4.6173,4.63,32376,4.63,4.7,4.6173,4.63,32376,0.0,1.0
2025-02-19,4.42,4.47,4.4043,4.42,44607,4.42,4.47,4.4043,4.42,44607,0.0,1.0
2025-02-20,4.46,4.49,4.43,4.45,78347,4.46,4.49,4.43,4.45,78347,0.0,1.0
2025-02-21,4.44,4.44,4.39,4.42,14873,4.44,4.44,4.39,4.42,14873,0.0,1.0
2025-02-24,4.46,4.58,4.44,4.58,84969,4.46,4.58,4.44,4.58,84969,0.0,1.0
2025-02-25,4.37,4.47,4.32,4.47,25063,4.37,4.47,4.32,4.47,25063,0.0,1.0
2025-02-26,4.3,4.35,4.2601,4.27,33776,4.3,4.35,4.2601,4.27,33776,0.0,1.0
2025-02-27,4.39,4.47,4.25,4.27,57649,4.39,4.47,4.25,4.27,57649,0.0,1.0
2025-02-28,4.22,4.34,4.21,4.33,137229,4.22,4.34,4.21,4.33,137229,0.0,1.0
2025-03-03,4.21,4.35,4.17,4.34,44388,4.21,4.35,4.17,4.34,44388,0.0,1.0
2025-03-04,3.92,3.9694,3.785,3.85,162186,3.92,3.9694,3.785,3.85,162186,0.0,1.0
2025-03-05,3.89,3.96,3.86,3.88,79270,3.89,3.96,3.86,3.88,79270,0.0,1.0
2025-03-06,3.67,3.84,3.65,3.84,91635,3.67,3.84,3.65,3.84,91635,0.0,1.0
2025-03-07,3.64,3.67,3.58,3.62,29161,3.64,3.67,3.58,3.62,29161,0.0,1.0
2025-03-10,3.51,3.53,3.45,3.49,74649,3.51,3.53,3.45,3.49,74649,0.0,1.0
2025-03-11,3.49,3.56,3.411,3.56,85644,3.49,3.56,3.411,3.56,85644,0.0,1.0
2025-03-12,3.42,3.48,3.375,3.48,42148,3.42,3.48,3.375,3.48,42148,0.0,1.0
2025-03-13,3.39,3.45,3.35,3.36,141703,3.39,3.45,3.35,3.36,141703,0.0,1.0
2025-03-14,3.51,3.53,3.4601,3.49,109745,3.51,3.53,3.4601,3.49,109745,0.0,1.0
2025-03-17,3.59,3.63,3.53,3.55,79998,3.59,3.63,3.53,3.55,79998,0.0,1.0
2025-03-18,3.64,3.6767,3.61,3.67,58917,3.64,3.6767,3.61,3.67,58917,0.0,1.0
2025-03-19,3.61,3.66,3.54,3.54,32586,3.61,3.66,3.54,3.54,32586,0.0,1.0
2025-03-20,3.52,3.54,3.48,3.5,492115,3.52,3.54,3.48,3.5,492115,0.0,1.0
2025-03-21,3.51,3.58,3.38,3.38,572484,3.51,3.58,3.38,3.38,572484,0.0,1.0
2025-03-24,3.63,3.63,3.525,3.53,67628,3.63,3.63,3.525,3.53,67628,0.0,1.0
2025-03-25,3.51,3.59,3.49,3.59,30721,3.51,3.59,3.49,3.59,30721,0.0,1.0
2025-03-26,3.41,3.49,3.41,3.49,21175,3.41,3.49,3.41,3.49,21175,0.0,1.0
2025-03-27,3.32,3.35,3.29,3.29,74319,3.32,3.35,3.29,3.29,74319,0.0,1.0
2025-03-28,3.31,3.31,3.245,3.29,23322,3.31,3.31,3.245,3.29,23322,0.0,1.0
2025-03-31,3.34,3.36,3.283,3.33,31753,3.34,3.36,3.283,3.33,31753,0.0,1.0
2025-04-01,3.34,3.37,3.3059,3.36,54673,3.34,3.37,3.3059,3.36,54673,0.0,1.0
2025-04-02,3.23,3.28,3.1601,3.19,45353,3.23,3.28,3.1601,3.19,45353,0.0,1.0
2025-04-03,3.22,3.31,3.22,3.27,52535,3.22,3.31,3.22,3.27,52535,0.0,1.0
2025-04-04,3.06,3.1292,3.0,3.09,75433,3.06,3.1292,3.0,3.09,75433,0.0,1.0
2025-04-07,2.97,3.05,2.84,2.89,106057,2.97,3.05,2.84,2.89,106057,0.0,1.0
2025-04-08,3.04,3.18,2.99,3.18,65491,3.04,3.18,2.99,3.18,65491,0.0,1.0
2025-04-09,3.25,3.32,2.95,3.01,53829,3.25,3.32,2.95,3.01,53829,0.0,1.0
2025-04-10,3.06,3.16,2.99,3.16,84803,3.06,3.16,2.99,3.16,84803,0.0,1.0
2025-04-11,3.18,3.18,3.0236,3.04,36567,3.18,3.18,3.0236,3.04,36567,0.0,1.0
2025-04-14,3.3,3.3493,3.27,3.27,25320,3.3,3.3493,3.27,3.27,25320,0.0,1.0
2025-04-15,3.37,3.4,3.33,3.39,65309,3.37,3.4,3.33,3.39,65309,0.0,1.0
2025-04-16,3.27,3.3781,3.27,3.376,44221,3.27,3.3781,3.27,3.376,44221,0.0,1.0
2025-04-17,3.6,3.74,3.585,3.74,494077,3.6,3.74,3.585,3.74,494077,0.0,1.0
2025-04-21,3.58,3.6,3.47,3.47,81192,3.58,3.6,3.47,3.47,81192,0.0,1.0
2025-04-22,3.97,3.97,3.77,3.77,339667,3.97,3.97,3.77,3.77,339667,0.0,1.0
2025-04-23,4.09,4.15,4.04,4.05,101173,4.09,4.15,4.04,4.05,101173,0.0,1.0
2025-04-24,4.21,4.22,4.12,4.14,68246,4.21,4.22,4.12,4.14,68246,0.0,1.0
2025-04-25,4.22,4.22,4.04,4.09,21000,4.22,4.22,4.04,4.09,21000,0.0,1.0
2025-04-28,4.3,4.3,4.2113,4.23,41484,4.3,4.3,4.2113,4.23,41484,0.0,1.0
2025-04-29,4.27,4.3,4.16,4.25,58128,4.27,4.3,4.16,4.25,58128,0.0,1.0
2025-04-30,4.2,4.21,4.06,4.15,37204,4.2,4.21,4.06,4.15,37204,0.0,1.0
2025-05-01,4.23,4.24,4.16,4.2,23969,4.23,4.24,4.16,4.2,23969,0.0,1.0
2025-05-02,4.29,4.38,4.27,4.29,55744,4.29,4.38,4.27,4.29,55744,0.0,1.0
2025-05-05,4.17,4.285,4.17,4.28,23799,4.17,4.285,4.17,4.28,23799,0.0,1.0
2025-05-06,4.05,4.2,4.05,4.12,652480,4.05,4.2,4.05,4.12,652480,0.0,1.0
2025-05-07,4.17,4.18,4.0,4.13,419956,4.17,4.18,4.0,4.13,419956,0.0,1.0
2025-05-08,3.91,4.01,3.91,4.01,313594,3.91,4.01,3.91,4.01,313594,0.0,1.0
2025-05-09,4.3,4.38,4.23,4.23,188049,4.3,4.38,4.23,4.23,188049,0.0,1.0
2025-05-12,4.17,4.175,4.05,4.1,144846,4.17,4.175,4.05,4.1,144846,0.0,1.0
2025-05-13,4.2,4.215,4.1342,4.18,77006,4.2,4.215,4.1342,4.18,77006,0.0,1.0
2025-05-14,4.08,4.16,3.99,4.13,340874,4.08,4.16,3.99,4.13,340874,0.0,1.0
2025-05-15,3.94,3.99,3.92,3.95,86283,3.94,3.99,3.92,3.95,86283,0.0,1.0
2025-05-16,4.06,4.1,4.01,4.08,44248,4.06,4.1,4.01,4.08,44248,0.0,1.0
2025-05-19,3.97,4.02,3.96,3.98,84157,3.97,4.02,3.96,3.98,84157,0.0,1.0
2025-05-20,4.07,4.091,3.9615,3.99,107731,4.07,4.091,3.9615,3.99,107731,0.0,1.0
2025-05-21,4.01,4.07,4.0,4.01,39380,4.01,4.07,4.0,4.01,39380,0.0,1.0
2025-05-22,4.03,4.07,3.84,3.84,153406,4.03,4.07,3.84,3.84,153406,0.0,1.0
2025-05-23,4.73,4.8,4.58,4.58,530778,4.73,4.8,4.58,4.58,530778,0.0,1.0
2025-05-27,4.275,4.48,4.22,4.43,148713,4.275,4.48,4.22,4.43,148713,0.0,1.0
2025-05-28,3.96,4.11,3.955,4.1,58325,3.96,4.11,3.955,4.1,58325,0.0,1.0
2025-05-29,3.78,3.97,3.78,3.97,168327,3.78,3.97,3.78,3.97,168327,0.0,1.0
2025-05-30,3.97,4.05,3.905,3.96,392937,3.97,4.05,3.905,3.96,392937,0.0,1.0
2025-06-02,3.98,4.0,3.84,3.89,47756,3.98,4.0,3.84,3.89,47756,0.0,1.0
2025-06-03,4.03,4.06,3.9984,4.0,57051,4.03,4.06,3.9984,4.0,57051,0.0,1.0
2025-06-04,4.1,4.1499,4.08,4.1,223941,4.1,4.1499,4.08,4.1,223941,0.0,1.0
2025-06-05,4.01,4.05,3.99,4.04,17557,4.01,4.05,3.99,4.04,17557,0.0,1.0
2025-06-06,4.05,4.06,4.01,4.03,35221,4.05,4.06,4.01,4.03,35221,0.0,1.0
2025-06-09,4.12,4.16,4.08,4.15,192035,4.12,4.16,4.08,4.15,192035,0.0,1.0
2025-06-10,4.13,4.13,4.06,4.07,39097,4.13,4.13,4.06,4.07,39097,0.0,1.0
2025-06-11,4.27,4.29,4.07,4.08,58849,4.27,4.29,4.07,4.08,58849,0.0,1.0
2025-06-12,4.44,4.44,4.355,4.38,49239,4.44,4.44,4.355,4.38,49239,0.0,1.0
2025-06-13,4.27,4.35,4.25,4.25,35297,4.27,4.35,4.25,4.25,35297,0.0,1.0
2025-06-16,4.13,4.22,4.06,4.14,397270,4.13,4.22,4.06,4.14,397270,0.0,1.0
2025-06-17,4.01,4.09,4.01,4.05,270643,4.01,4.09,4.01,4.05,270643,0.0,1.0
2025-06-18,3.97,4.0428,3.88,3.92,266106,3.97,4.0428,3.88,3.92,266106,0.0,1.0
2025-06-20,3.76,3.89,3.76,3.89,166023,3.76,3.89,3.76,3.89,166023,0.0,1.0
2025-06-23,3.81,3.82,3.7318,3.79,32855,3.81,3.82,3.7318,3.79,32855,0.0,1.0
2025-06-24,4.08,4.08,3.96,3.97,86074,4.08,4.08,3.96,3.97,86074,0.0,1.0
2025-06-25,4.16,4.22,4.12,4.21,42681,4.16,4.22,4.12,4.21,42681,0.0,1.0
2025-06-26,4.22,4.29,4.2,4.25,76641,4.22,4.29,4.2,4.25,76641,0.0,1.0
2025-06-27,4.16,4.235,4.15,4.23,78982,4.16,4.235,4.15,4.23,78982,0.0,1.0
2025-06-30,4.2,4.3299,4.195,4.32,112723,4.2,4.3299,4.195,4.32,112723,0.0,1.0
2025-07-01,4.22,4.29,4.15,4.19,174921,4.22,4.29,4.15,4.19,174921,0.0,1.0
2025-07-02,4.34,4.35,4.21,4.21,145733,4.34,4.35,4.21,4.21,145733,0.0,1.0
2025-07-03,4.2,4.34,4.18,4.33,61993,4.2,4.34,4.18,4.33,61993,0.0,1.0
2025-07-07,4.18,4.24,4.15,4.19,71295,4.18,4.24,4.15,4.19,71295,0.0,1.0
2025-07-08,4.21,4.2566,4.15,4.16,58335,4.21,4.2566,4.15,4.16,58335,0.0,1.0
2025-07-09,4.15,4.23,4.12,4.21,83681,4.15,4.23,4.12,4.21,83681,0.0,1.0
2025-07-10,4.17,4.22,4.16,4.1919,22104,4.17,4.22,4.16,4.1919,22104,0.0,1.0
2025-07-11,4.07,4.1398,4.07,4.13,29351,4.07,4.1398,4.07,4.13,29351,0.0,1.0
2025-07-14,4.12,4.135,4.0391,4.04,62895,4.12,4.135,4.0391,4.04,62895,0.0,1.0
2025-07-15,4.2,4.31,4.18,4.31,57488,4.2,4.31,4.18,4.31,57488,0.0,1.0
2025-07-16,4.22,4.24,4.1621,4.23,34998,4.22,4.24,4.1621,4.23,34998,0.0,1.0
2025-07-17,4.24,4.3,4.225,4.25,24819,4.24,4.3,4.225,4.25,24819,0.0,1.0
2025-07-18,4.26,4.36,4.26,4.36,38466,4.26,4.36,4.26,4.36,38466,0.0,1.0
2025-07-21,3.69,3.74,3.64,3.71,377337,3.69,3.74,3.64,3.71,377337,0.0,1.0
2025-07-22,3.72,3.739,3.6604,3.7,111462,3.72,3.739,3.6604,3.7,111462,0.0,1.0
2025-07-23,3.82,3.85,3.7412,3.77,186399,3.82,3.85,3.7412,3.77,186399,0.0,1.0
2025-07-24,4.05,4.07,3.9972,4.0,96826,4.05,4.07,3.9972,4.0,96826,0.0,1.0
2025-07-25,4.26,4.265,4.17,4.2,87055,4.26,4.265,4.17,4.2,87055,0.0,1.0
2025-07-28,4.26,4.415,4.25,4.41,85972,4.26,4.415,4.25,4.41,85972,0.0,1.0
2025-07-29,4.24,4.32,4.2005,4.32,42754,4.24,4.32,4.2005,4.32,42754,0.0,1.0
2025-07-30,4.17,4.31,4.15,4.31,26509,4.17,4.31,4.15,4.31,26509,0.0,1.0
2025-07-31,3.98,4.07,3.956827,4.05,37195,3.98,4.07,3.956827,4.05,37195,0.0,1.0
2025-08-01,4.02,4.03,3.95,3.96,29391,4.02,4.03,3.95,3.96,29391,0.0,1.0
2025-08-04,3.88,3.92,3.88,3.9,58322,3.88,3.92,3.88,3.9,58322,0.0,1.0
2025-08-05,3.88,3.88,3.83,3.87,19727,3.88,3.88,3.83,3.87,19727,0.0,1.0
2025-08-06,3.75,3.82,3.75,3.82,64313,3.75,3.82,3.75,3.82,64313,0.0,1.0
2025-08-07,3.86,3.88,3.7752,3.86,50826,3.86,3.88,3.7752,3.86,50826,0.0,1.0
2025-08-08,3.93,3.98,3.91,3.95,57832,3.93,3.98,3.91,3.95,57832,0.0,1.0
2025-08-11,3.81,3.81,3.77,3.78,55664,3.81,3.81,3.77,3.78,55664,0.0,1.0
2025-08-12,3.81,3.848,3.78,3.78,44472,3.81,3.848,3.78,3.78,44472,0.0,1.0
2025-08-13,3.81,3.86,3.74,3.75,67165,3.81,3.86,3.74,3.75,67165,0.0,1.0
2025-08-14,3.82,3.86,3.7601,3.85,55918,3.82,3.86,3.7601,3.85,55918,0.0,1.0
2025-08-15,3.76,3.78,3.6802,3.7,43217,3.76,3.78,3.6802,3.7,43217,0.0,1.0
2025-08-18,3.68,3.73,3.6654,3.69,65149,3.68,3.73,3.6654,3.69,65149,0.0,1.0
2025-08-19,3.61,3.74,3.61,3.7,56769,3.61,3.74,3.61,3.7,56769,0.0,1.0
2025-08-20,3.57,3.6,3.545,3.56,39152,3.57,3.6,3.545,3.56,39152,0.0,1.0
2025-08-21,3.54,3.58,3.4991,3.52,71065,3.54,3.58,3.4991,3.52,71065,0.0,1.0
2025-08-22,3.64,3.66,3.54,3.54,50424,3.64,3.66,3.54,3.54,50424,0.0,1.0
2025-08-25,3.57,3.62,3.56,3.58,33224,3.57,3.62,3.56,3.58,33224,0.0,1.0
2025-08-26,3.49,3.55,3.48,3.53,30323,3.49,3.55,3.48,3.53,30323,0.0,1.0
2025-08-27,3.49,3.51,3.43,3.46,65382,3.49,3.51,3.43,3.46,65382,0.0,1.0
2025-08-28,3.51,3.56,3.51,3.54,27923,3.51,3.56,3.51,3.54,27923,0.0,1.0
2025-08-29,3.5,3.58,3.5,3.51,23954,3.5,3.58,3.5,3.51,23954,0.0,1.0
2025-09-02,3.4,3.49,3.4,3.47,39644,3.4,3.49,3.4,3.47,39644,0.0,1.0
2025-09-03,3.44,3.48,3.398,3.41,88247,3.44,3.48,3.398,3.41,88247,0.0,1.0
2025-09-04,3.37,3.42,3.36,3.39,41281,3.37,3.42,3.36,3.39,41281,0.0,1.0
2025-09-05,3.48,3.52,3.4431,3.46,85938,3.48,3.52,3.4431,3.46,85938,0.0,1.0
2025-09-08,3.49,3.51,3.43,3.47,26866,3.49,3.51,3.43,3.47,26866,0.0,1.0
2025-09-09,3.44,3.48,3.44,3.47,17134,3.44,3.48,3.44,3.47,17134,0.0,1.0
2025-09-10,3.41,3.5,3.4,3.4745,43081,3.41,3.5,3.4,3.4745,43081,0.0,1.0
2025-09-11,3.48,3.55,3.4501,3.48,47946,3.48,3.55,3.4501,3.48,47946,0.0,1.0
2025-09-12,3.47,3.51,3.43,3.51,15309,3.47,3.51,3.43,3.51,15309,0.0,1.0
2025-09-15,3.5,3.55,3.4812,3.5,24231,3.5,3.55,3.4812,3.5,24231,0.0,1.0
2025-09-16,3.69,3.71,3.616,3.65,50143,3.69,3.71,3.616,3.65,50143,0.0,1.0
2025-09-17,3.64,3.71,3.625,3.69,28893,3.64,3.71,3.625,3.69,28893,0.0,1.0
2025-09-18,3.73,3.77,3.7,3.73,22956,3.73,3.77,3.7,3.73,22956,0.0,1.0
2025-09-19,3.64,3.74,3.57,3.7,76706,3.64,3.74,3.57,3.7,76706,0.0,1.0
2025-09-22,3.75,3.76,3.66,3.71,92017,3.75,3.76,3.66,3.71,92017,0.0,1.0
2025-09-23,3.675,3.69,3.64,3.64,33966,3.675,3.69,3.64,3.64,33966,0.0,1.0
2025-09-24,3.69,3.7,3.59,3.59,58184,3.69,3.7,3.59,3.59,58184,0.0,1.0
2025-09-25,3.54,3.6,3.53,3.59,44848,3.54,3.6,3.53,3.59,44848,0.0,1.0
2025-09-26,3.48,3.52,3.465,3.48,14101,3.48,3.52,3.465,3.48,14101,0.0,1.0
2025-09-29,3.54,3.57,3.501,3.55,63498,3.54,3.57,3.501,3.55,63498,0.0,1.0
2025-09-30,3.63,3.69,3.6,3.6,59373,3.63,3.69,3.6,3.6,59373,0.0,1.0
2025-10-01,3.76,3.77,3.65,3.65,58211,3.76,3.77,3.65,3.65,58211,0.0,1.0
2025-10-02,3.88,3.91,3.85,3.88,36961,3.88,3.91,3.85,3.88,36961,0.0,1.0
2025-10-03,4.01,4.02,3.91,3.93,70243,4.01,4.02,3.91,3.93,70243,0.0,1.0
2025-10-06,3.99,4.0592,3.95,4.05,55527,3.99,4.0592,3.95,4.05,55527,0.0,1.0
2025-10-07,3.92,4.0,3.92,3.97,22631,3.92,4.0,3.92,3.97,22631,0.0,1.0
2025-10-08,3.98,4.015,3.96,3.97,38514,3.98,4.015,3.96,3.97,38514,0.0,1.0
2025-10-09,3.94,3.94,3.869241,3.87,38384,3.94,3.94,3.869241,3.87,38384,0.0,1.0
2025-10-10,3.87,3.9465,3.825,3.92,96706,3.87,3.9465,3.825,3.92,96706,0.0,1.0
2025-10-13,3.95,3.95,3.87,3.91,68462,3.95,3.95,3.87,3.91,68462,0.0,1.0
2025-10-14,3.88,3.88,3.8,3.87,51477,3.88,3.88,3.8,3.87,51477,0.0,1.0
2025-10-15,3.93,3.94,3.8767,3.89,24835,3.93,3.94,3.8767,3.89,24835,0.0,1.0
2025-10-16,4.0,4.06,3.97,3.99,62408,4.0,4.06,3.97,3.99,62408,0.0,1.0
2025-10-17,3.88,3.92,3.8453,3.8991,34772,3.88,3.92,3.8453,3.8991,34772,0.0,1.0
2025-10-20,3.92,3.945,3.86,3.86,33796,3.92,3.945,3.86,3.86,33796,0.0,1.0
2025-10-21,4.01,4.0396,3.96,4.02,21403,4.01,4.0396,3.96,4.02,21403,0.0,1.0
2025-10-22,3.93,3.99,3.88,3.99,41073,3.93,3.99,3.88,3.99,41073,0.0,1.0
2025-10-23,4.04,4.04,3.97,4.0,33237,4.04,4.04,3.97,4.0,33237,0.0,1.0
2025-10-24,4.1,4.1108,4.05,4.06,18680,4.1,4.1108,4.05,4.06,18680,0.0,1.0
2025-10-27,4.12,4.27,4.115,4.27,65716,4.12,4.27,4.115,4.27,65716,0.0,1.0
2025-10-28,4.13,4.17,4.05,4.11,22706,4.13,4.17,4.05,4.11,22706,0.0,1.0
2025-10-29,4.15,4.1878,4.1,4.16,21147,4.15,4.1878,4.1,4.16,21147,0.0,1.0
2025-10-30,4.06,4.12,4.03,4.11,29821,4.06,4.12,4.03,4.11,29821,0.0,1.0
2025-10-31,4.07,4.0899,4.03,4.05,20651,4.07,4.0899,4.03,4.05,20651,0.0,1.0
2025-11-03,4.02,4.08,4.01,4.08,27910,4.02,4.08,4.01,4.08,27910,0.0,1.0
2025-11-04,3.97,4.09,3.89,4.075,200005,3.97,4.09,3.89,4.075,200005,0.0,1.0
2025-11-05,3.345,3.423,3.3,3.4,178223,3.345,3.423,3.3,3.4,178223,0.0,1.0
2025-11-06,3.305,3.37,3.3,3.35,51457,3.305,3.37,3.3,3.35,51457,0.0,1.0
2025-11-07,3.08,3.1,3.01,3.1,108250,3.08,3.1,3.01,3.1,108250,0.0,1.0
2025-11-10,2.99,3.035,2.9701,3.0,72413,2.99,3.035,2.9701,3.0,72413,0.0,1.0
2025-11-11,2.97,2.99,2.9532,2.9884,45117,2.97,2.99,2.9532,2.9884,45117,0.0,1.0
2025-11-12,3.14,3.16,3.08,3.08,110410,3.14,3.16,3.08,3.08,110410,0.0,1.0
2025-11-13,3.17,3.24,3.08,3.19,184937,3.17,3.24,3.08,3.19,184937,0.0,1.0
2025-11-14,3.02,3.085,2.98,2.98,189219,3.02,3.085,2.98,2.98,189219,0.0,1.0
2025-11-17,2.96,3.04,2.94,3.02,63175,2.96,3.04,2.94,3.02,63175,0.0,1.0
2025-11-18,2.96,3.02,2.949,2.98,100542,2.96,3.02,2.949,2.98,100542,0.0,1.0
2025-11-19,2.99,3.015,2.93,3.0,23153,2.99,3.015,2.93,3.0,23153,0.0,1.0
2025-11-20,2.9,2.9894,2.89,2.96,33427,2.9,2.9894,2.89,2.96,33427,0.0,1.0
2025-11-21,2.97,3.03,2.93,2.93,56429,2.97,3.03,2.93,2.93,56429,0.0,1.0
2025-11-24,3.03,3.06,2.98,2.98,63540,3.03,3.06,2.98,2.98,63540,0.0,1.0
2025-11-25,3.23,3.23,3.12,3.12,240213,3.23,3.23,3.12,3.12,240213,0.0,1.0
2025-11-26,3.26,3.35,3.25,3.25,203904,3.26,3.35,3.25,3.25,203904,0.0,1.0