date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-01-27,10.04,12.14,9.99,10.5,20100,100.4,121.4,99.9,105.0,2010,0.0,1.0
2005-01-28,9.55,9.7,9.4,9.5,1000,95.5,97.0,94.0,95.0,100,0.0,1.0
2005-01-31,8.9,9.3,8.8,9.3,1400,89.0,93.0,88.0,93.0,140,0.0,1.0
2005-02-01,8.71,8.95,8.55,8.9,2600,87.1,89.5,85.5,89.0,260,0.0,1.0
2005-02-02,8.7,8.75,8.7,8.75,200,87.0,87.5,87.0,87.5,20,0.0,1.0
2005-02-03,8.8,8.999,8.8,8.99,400,88.0,89.99,88.0,89.9,40,0.0,1.0
2005-02-04,9.0,9.0,9.0,9.0,300,90.0,90.0,90.0,90.0,30,0.0,1.0
2005-02-07,8.86,8.86,8.86,8.86,2000,88.6,88.6,88.6,88.6,200,0.0,1.0
2005-02-08,8.75,8.75,8.4,8.5,1200,87.5,87.5,84.0,85.0,120,0.0,1.0
2005-02-09,8.15,8.32,8.15,8.32,1000,81.5,83.2,81.5,83.2,100,0.0,1.0
2005-02-10,7.75,7.899,7.65,7.67,4800,77.5,78.99,76.5,76.7,480,0.0,1.0
2005-02-11,8.899,8.915,8.4,8.899,2900,88.99,89.15,84.0,88.99,290,0.0,1.0
2005-02-14,8.899,8.899,8.899,8.899,0,88.99,88.99,88.99,88.99,0,0.0,1.0
2005-02-15,9.2,9.489,9.0,9.0,24700,92.0,94.89,90.0,90.0,2470,0.0,1.0
2005-02-16,9.149,9.29,9.01,9.29,6900,91.49,92.9,90.1,92.9,690,0.0,1.0
2005-02-17,8.52,9.0,8.52,9.0,9400,85.2,90.0,85.2,90.0,940,0.0,1.0
2005-02-18,8.6,8.9,8.35,8.52,4200,86.0,89.0,83.5,85.2,420,0.0,1.0
2005-02-22,8.3,8.75,8.3,8.75,3400,83.0,87.5,83.0,87.5,340,0.0,1.0
2005-02-23,7.8,8.25,7.7,8.25,10500,78.0,82.5,77.0,82.5,1050,0.0,1.0
2005-02-24,8.83,8.83,8.35,8.35,6200,88.3,88.3,83.5,83.5,620,0.0,1.0
2005-02-25,8.65,8.65,8.45,8.65,5300,86.5,86.5,84.5,86.5,530,0.0,1.0
2005-02-28,8.4,8.649,8.0,8.0,5200,84.0,86.49,80.0,80.0,520,0.0,1.0
2005-03-01,8.1,8.2,7.85,8.2,5000,81.0,82.0,78.5,82.0,500,0.0,1.0
2005-03-02,8.25,8.3,8.25,8.3,1800,82.5,83.0,82.5,83.0,180,0.0,1.0
2005-03-03,8.27,8.3,8.151,8.25,3900,82.7,83.0,81.51,82.5,390,0.0,1.0
2005-03-04,7.85,8.2,7.801,8.2,3100,78.5,82.0,78.01,82.0,310,0.0,1.0
2005-03-07,7.83,8.0,7.7,7.85,9100,78.3,80.0,77.0,78.5,910,0.0,1.0
2005-03-08,8.1,8.25,8.0,8.0,1800,81.0,82.5,80.0,80.0,180,0.0,1.0
2005-03-09,8.1,8.1,8.1,8.1,0,81.0,81.0,81.0,81.0,0,0.0,1.0
2005-03-10,8.1,8.1,8.1,8.1,0,81.0,81.0,81.0,81.0,0,0.0,1.0
2005-03-11,7.6,7.9,7.56,7.9,4000,76.0,79.0,75.6,79.0,400,0.0,1.0
2005-03-14,7.6,7.6,7.6,7.6,3700,76.0,76.0,76.0,76.0,370,0.0,1.0
2005-03-15,7.7,8.79,7.25,7.305,4800,77.0,87.9,72.5,73.05,480,0.0,1.0
2005-03-16,8.18,8.24,8.018,8.1,3200,81.8,82.4,80.18,81.0,320,0.0,1.0
2005-03-17,8.18,8.18,8.18,8.18,0,81.8,81.8,81.8,81.8,0,0.0,1.0
2005-03-18,8.0,8.01,8.0,8.01,400,80.0,80.1,80.0,80.1,40,0.0,1.0
2005-03-21,7.9,7.9,7.88,7.9,2900,79.0,79.0,78.8,79.0,290,0.0,1.0
2005-03-22,7.66,7.9,7.66,7.9,1500,76.6,79.0,76.6,79.0,150,0.0,1.0
2005-03-23,7.25,7.75,7.25,7.5,4600,72.5,77.5,72.5,75.0,460,0.0,1.0
2005-03-24,7.45,7.45,7.449,7.45,2000,74.5,74.5,74.49,74.5,200,0.0,1.0
2005-03-28,7.21,7.35,7.2,7.35,3000,72.1,73.5,72.0,73.5,300,0.0,1.0
2005-03-29,7.01,7.15,6.95,7.15,6800,70.1,71.5,69.5,71.5,680,0.0,1.0
2005-03-30,6.75,7.0,6.3,7.0,4400,67.5,70.0,63.0,70.0,440,0.0,1.0
2005-03-31,6.8,6.99,6.79,6.8,12000,68.0,69.9,67.9,68.0,1200,0.0,1.0
2005-04-01,6.6,6.75,6.6,6.75,800,66.0,67.5,66.0,67.5,80,0.0,1.0
2005-04-04,6.5,6.5,6.5,6.5,100,65.0,65.0,65.0,65.0,10,0.0,1.0
2005-04-05,6.9,6.9,6.8,6.8,900,69.0,69.0,68.0,68.0,90,0.0,1.0
2005-04-06,6.87,6.87,6.51,6.51,5800,68.7,68.7,65.1,65.1,580,0.0,1.0
2005-04-07,6.8,6.8,6.51,6.6,400,68.0,68.0,65.1,66.0,40,0.0,1.0
2005-04-08,6.8,6.8,6.8,6.8,0,68.0,68.0,68.0,68.0,0,0.0,1.0
2005-04-11,6.65,6.7,6.45,6.65,16000,66.5,67.0,64.5,66.5,1600,0.0,1.0
2005-04-12,6.95,6.95,6.55,6.85,3400,69.5,69.5,65.5,68.5,340,0.0,1.0
2005-04-13,6.6,6.95,6.35,6.95,17900,66.0,69.5,63.5,69.5,1790,0.0,1.0
2005-04-14,6.2,6.45,6.048,6.301,8300,62.0,64.5,60.48,63.01,830,0.0,1.0
2005-04-15,5.9,6.09,5.9,6.05,1500,59.0,60.9,59.0,60.5,150,0.0,1.0
2005-04-18,5.65,5.65,5.35,5.5,4700,56.5,56.5,53.5,55.0,470,0.0,1.0
2005-04-19,5.72,5.74,5.72,5.74,1100,57.2,57.4,57.2,57.4,110,0.0,1.0
2005-04-20,6.0,6.0,6.0,6.0,200,60.0,60.0,60.0,60.0,20,0.0,1.0
2005-04-21,6.0,6.0,6.0,6.0,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2005-04-22,5.99,6.0,5.989,6.0,2100,59.9,60.0,59.89,60.0,210,0.0,1.0
2005-04-25,5.97,5.97,5.97,5.97,200,59.7,59.7,59.7,59.7,20,0.0,1.0
2005-04-26,5.59,5.9,5.5,5.7,4300,55.9,59.0,55.0,57.0,430,0.0,1.0
2005-04-27,5.4,5.59,5.25,5.59,900,54.0,55.9,52.5,55.9,90,0.0,1.0
2005-04-28,5.55,5.55,5.4,5.4,500,55.5,55.5,54.0,54.0,50,0.0,1.0
2005-04-29,5.2,5.62,5.2,5.6,1400,52.0,56.2,52.0,56.0,140,0.0,1.0
2005-05-02,5.05,5.2,5.049,5.2,800,50.5,52.0,50.49,52.0,80,0.0,1.0
2005-05-03,5.09,5.1,5.05,5.1,2200,50.9,51.0,50.5,51.0,220,0.0,1.0
2005-05-04,4.469,5.0,4.3,5.0,11300,44.69,50.0,43.0,50.0,1130,0.0,1.0
2005-05-05,4.5,4.59,4.31,4.59,6600,45.0,45.9,43.1,45.9,660,0.0,1.0
2005-05-06,4.64,4.64,4.58,4.64,3000,46.4,46.4,45.8,46.4,300,0.0,1.0
2005-05-09,4.402,4.59,4.15,4.59,2500,44.02,45.9,41.5,45.9,250,0.0,1.0
2005-05-10,5.1,5.1,5.1,5.1,100,51.0,51.0,51.0,51.0,10,0.0,1.0
2005-05-11,5.52,5.7,5.21,5.21,6900,55.2,57.0,52.1,52.1,690,0.0,1.0
2005-05-12,5.22,5.52,5.22,5.52,4100,52.2,55.2,52.2,55.2,410,0.0,1.0
2005-05-13,5.22,5.22,5.22,5.22,0,52.2,52.2,52.2,52.2,0,0.0,1.0
2005-05-16,5.5,5.53,5.49,5.49,1600,55.0,55.3,54.9,54.9,160,0.0,1.0
2005-05-17,6.18,6.19,5.91,5.91,1700,61.8,61.9,59.1,59.1,170,0.0,1.0
2005-05-18,6.0,6.15,6.0,6.15,3500,60.0,61.5,60.0,61.5,350,0.0,1.0
2005-05-19,6.14,6.14,6.06,6.1,3800,61.4,61.4,60.6,61.0,380,0.0,1.0
2005-05-20,6.14,6.14,6.14,6.14,0,61.4,61.4,61.4,61.4,0,0.0,1.0
2005-05-23,7.4,7.9,6.6,6.89,208700,74.0,79.0,66.0,68.9,20870,0.0,1.0
2005-05-24,6.76,8.0,6.6,7.7,60000,67.6,80.0,66.0,77.0,6000,0.0,1.0
2005-05-25,6.45,6.65,6.25,6.65,53600,64.5,66.5,62.5,66.5,5360,0.0,1.0
2005-05-26,6.0001,6.5,5.818,6.4,38900,60.001,65.0,58.18,64.0,3890,0.0,1.0
2005-05-27,5.75,6.0,5.75,5.99,35000,57.5,60.0,57.5,59.9,3500,0.0,1.0
2005-05-31,6.19,6.42,5.7,5.7,27500,61.9,64.2,57.0,57.0,2750,0.0,1.0
2005-06-01,6.5,6.69,5.95,5.95,33600,65.0,66.9,59.5,59.5,3360,0.0,1.0
2005-06-02,6.9,6.99,6.572,6.75,43600,69.0,69.9,65.72,67.5,4360,0.0,1.0
2005-06-03,6.843,7.09,6.59,7.0,16000,68.43,70.9,65.9,70.0,1600,0.0,1.0
2005-06-06,6.54,7.0,6.5,7.0,10700,65.4,70.0,65.0,70.0,1070,0.0,1.0
2005-06-07,6.5,6.6,6.5,6.5,2700,65.0,66.0,65.0,65.0,270,0.0,1.0
2005-06-08,6.51,6.62,6.51,6.51,6100,65.1,66.2,65.1,65.1,610,0.0,1.0
2005-06-09,6.74,7.0,6.61,7.0,10300,67.4,70.0,66.1,70.0,1030,0.0,1.0
2005-06-13,6.55,6.73,6.49,6.73,5500,65.5,67.3,64.9,67.3,550,0.0,1.0
2005-06-14,6.5,6.54,6.5,6.5,2400,65.0,65.4,65.0,65.0,240,0.0,1.0
2005-06-15,6.6,6.6,6.4,6.4,3900,66.0,66.0,64.0,64.0,390,0.0,1.0
2005-06-16,6.701,6.75,6.5,6.67,6500,67.01,67.5,65.0,66.7,650,0.0,1.0
2005-06-17,6.556,6.7,6.408,6.69,6000,65.56,67.0,64.08,66.9,600,0.0,1.0
2005-06-20,6.2,6.2999,6.11,6.2999,1500,62.0,62.999,61.1,62.999,150,0.0,1.0
2005-06-21,6.45,6.71,6.05,6.05,29100,64.5,67.1,60.5,60.5,2910,0.0,1.0
2005-06-22,6.5,6.5,6.35,6.5,600,65.0,65.0,63.5,65.0,60,0.0,1.0
2005-06-23,6.638,6.902,6.55,6.55,3000,66.38,69.02,65.5,65.5,300,0.0,1.0
2005-06-24,6.5,6.9,6.3,6.9,7400,65.0,69.0,63.0,69.0,740,0.0,1.0
2005-06-27,6.3,6.5,6.3,6.5,900,63.0,65.0,63.0,65.0,90,0.0,1.0
2005-06-28,6.44,6.44,6.44,6.44,100,64.4,64.4,64.4,64.4,10,0.0,1.0
2005-06-29,6.2,6.25,6.12,6.15,6900,62.0,62.5,61.2,61.5,690,0.0,1.0
2005-06-30,6.15,6.45,6.15,6.2,1100,61.5,64.5,61.5,62.0,110,0.0,1.0
2005-07-01,6.112,6.112,6.112,6.112,1900,61.12,61.12,61.12,61.12,190,0.0,1.0
2005-07-05,5.78,6.0,5.78,6.0,13100,57.8,60.0,57.8,60.0,1310,0.0,1.0
2005-07-06,5.82,6.0199,5.8,5.8,5100,58.2,60.199,58.0,58.0,510,0.0,1.0
2005-07-07,5.61,5.87,5.6,5.75,2600,56.1,58.7,56.0,57.5,260,0.0,1.0
2005-07-08,5.91,6.13,5.81,5.861,5200,59.1,61.3,58.1,58.61,520,0.0,1.0
2005-07-11,6.11,6.489,5.74,5.74,5800,61.1,64.89,57.4,57.4,580,0.0,1.0
2005-07-12,6.31,6.31,6.17,6.21,10200,63.1,63.1,61.7,62.1,1020,0.0,1.0
2005-07-13,6.24,6.35,6.16,6.35,8000,62.4,63.5,61.6,63.5,800,0.0,1.0
2005-07-14,6.36,6.48,6.31,6.35,9400,63.6,64.8,63.1,63.5,940,0.0,1.0
2005-07-15,6.25,6.36,6.21,6.36,2400,62.5,63.6,62.1,63.6,240,0.0,1.0
2005-07-18,6.01,6.39,6.01,6.39,1500,60.1,63.9,60.1,63.9,150,0.0,1.0
2005-07-19,6.05,6.3,5.9,6.2,13600,60.5,63.0,59.0,62.0,1360,0.0,1.0
2005-07-20,6.2085,6.2085,6.05,6.05,700,62.085,62.085,60.5,60.5,70,0.0,1.0
2005-07-21,6.16,6.16,6.02,6.06,2500,61.6,61.6,60.2,60.6,250,0.0,1.0
2005-07-22,6.06,6.22,6.06,6.22,500,60.6,62.2,60.6,62.2,50,0.0,1.0
2005-07-25,6.0,6.0,5.9,5.9,3000,60.0,60.0,59.0,59.0,300,0.0,1.0
2005-07-26,6.11,6.11,5.96,5.96,2600,61.1,61.1,59.6,59.6,260,0.0,1.0
2005-07-27,5.85,6.06,5.85,5.96,6100,58.5,60.6,58.5,59.6,610,0.0,1.0
2005-07-28,6.75,6.99,6.6,6.75,240000,67.5,69.9,66.0,67.5,24000,0.0,1.0
2005-07-29,6.85,7.13,6.711,7.13,88500,68.5,71.3,67.11,71.3,8850,0.0,1.0
2005-08-01,6.89,7.1,6.6,6.8,46300,68.9,71.0,66.0,68.0,4630,0.0,1.0
2005-08-02,7.0,7.05,6.8501,6.8501,20500,70.0,70.5,68.501,68.501,2050,0.0,1.0
2005-08-03,7.0,7.0,7.0,7.0,0,70.0,70.0,70.0,70.0,0,0.0,1.0
2005-08-04,7.0,7.0,7.0,7.0,0,70.0,70.0,70.0,70.0,0,0.0,1.0
2005-08-05,7.0,7.0,7.0,7.0,0,70.0,70.0,70.0,70.0,0,0.0,1.0
2005-08-08,7.0,7.0,7.0,7.0,0,70.0,70.0,70.0,70.0,0,0.0,1.0
2005-08-09,7.0,7.0,7.0,7.0,0,70.0,70.0,70.0,70.0,0,0.0,1.0
2005-08-10,7.0,7.0,7.0,7.0,0,70.0,70.0,70.0,70.0,0,0.0,1.0
2005-08-11,7.0,7.0,7.0,7.0,0,70.0,70.0,70.0,70.0,0,0.0,1.0
2005-08-12,7.0,7.0,7.0,7.0,0,70.0,70.0,70.0,70.0,0,0.0,1.0
2005-08-15,7.42,8.75,6.5,6.5,97300,74.2,87.5,65.0,65.0,9730,0.0,1.0
2005-08-16,7.09,7.43,6.47,7.43,37100,70.9,74.3,64.7,74.3,3710,0.0,1.0
2005-08-17,7.2,7.38,7.07,7.1,15300,72.0,73.8,70.7,71.0,1530,0.0,1.0
2005-08-18,7.03,7.2,6.915,7.2,5300,70.3,72.0,69.15,72.0,530,0.0,1.0
2005-08-19,6.85,7.051,6.85,7.051,7300,68.5,70.51,68.5,70.51,730,0.0,1.0
2005-08-22,6.8,7.02,6.65,6.82,6100,68.0,70.2,66.5,68.2,610,0.0,1.0
2005-08-23,6.6,6.8,6.6,6.8,16400,66.0,68.0,66.0,68.0,1640,0.0,1.0
2005-08-24,6.6499,6.75,6.45,6.45,4100,66.499,67.5,64.5,64.5,410,0.0,1.0
2005-08-25,6.7,6.97,6.51,6.97,14300,67.0,69.7,65.1,69.7,1430,0.0,1.0
2005-08-26,6.55,6.64,6.5,6.51,6200,65.5,66.4,65.0,65.1,620,0.0,1.0
2005-08-29,6.25,6.5,6.25,6.5,4500,62.5,65.0,62.5,65.0,450,0.0,1.0
2005-08-30,6.288,6.288,6.25,6.25,1200,62.88,62.88,62.5,62.5,120,0.0,1.0
2005-08-31,6.26,6.354,6.25,6.29,5800,62.6,63.54,62.5,62.9,580,0.0,1.0
2005-09-01,6.25,6.26,6.1,6.1,5400,62.5,62.6,61.0,61.0,540,0.0,1.0
2005-09-02,6.15,6.171,6.15,6.15,1500,61.5,61.71,61.5,61.5,150,0.0,1.0
2005-09-06,6.08,6.4,6.02,6.4,10600,60.8,64.0,60.2,64.0,1060,0.0,1.0
2005-09-07,6.24,6.24,6.12,6.12,400,62.4,62.4,61.2,61.2,40,0.0,1.0
2005-09-08,6.4499,6.45,6.12,6.1201,1700,64.499,64.5,61.2,61.201,170,0.0,1.0
2005-09-09,6.4499,6.4499,6.26,6.38,4500,64.499,64.499,62.6,63.8,450,0.0,1.0
2005-09-12,6.49,6.49,6.49,6.49,300,64.9,64.9,64.9,64.9,30,0.0,1.0
2005-09-13,6.46,6.48,6.25,6.4699,2900,64.6,64.8,62.5,64.699,290,0.0,1.0
2005-09-14,6.25,6.25,6.25,6.25,1500,62.5,62.5,62.5,62.5,150,0.0,1.0
2005-09-15,6.31,6.469,6.25,6.25,4200,63.1,64.69,62.5,62.5,420,0.0,1.0
2005-09-16,6.4,6.53,6.26,6.49,2600,64.0,65.3,62.6,64.9,260,0.0,1.0
2005-09-19,6.5,6.7,6.31,6.65,9600,65.0,67.0,63.1,66.5,960,0.0,1.0
2005-09-20,6.16,6.16,6.1,6.1,1500,61.6,61.6,61.0,61.0,150,0.0,1.0
2005-09-21,6.8,6.8,6.5,6.5,7500,68.0,68.0,65.0,65.0,750,0.0,1.0
2005-09-22,6.65,6.79,6.65,6.65,2400,66.5,67.9,66.5,66.5,240,0.0,1.0
2005-09-23,6.4245,6.7799,6.4245,6.7799,200,64.245,67.799,64.245,67.799,20,0.0,1.0
2005-09-26,6.48,6.77,6.4201,6.77,600,64.8,67.7,64.201,67.7,60,0.0,1.0
2005-09-27,6.55,6.69,6.55,6.69,800,65.5,66.9,65.5,66.9,80,0.0,1.0
2005-09-28,6.565,6.565,6.5,6.5,1800,65.65,65.65,65.0,65.0,180,0.0,1.0
2005-09-29,6.6,6.6,6.41,6.45,4000,66.0,66.0,64.1,64.5,400,0.0,1.0
2005-09-30,6.54,6.6499,6.25,6.61,3100,65.4,66.499,62.5,66.1,310,0.0,1.0
2005-10-03,6.9,7.0,6.8,6.91,21500,69.0,70.0,68.0,69.1,2150,0.0,1.0
2005-10-04,6.5,6.74,6.5,6.74,6200,65.0,67.4,65.0,67.4,620,0.0,1.0
2005-10-05,6.0925,6.5,6.06,6.5,10900,60.925,65.0,60.6,65.0,1090,0.0,1.0
2005-10-06,6.01,6.25,5.9,6.22,6100,60.1,62.5,59.0,62.2,610,0.0,1.0
2005-10-07,6.02,6.09,6.0,6.03,3500,60.2,60.9,60.0,60.3,350,0.0,1.0
2005-10-10,5.3,5.84,5.25,5.84,20100,53.0,58.4,52.5,58.4,2010,0.0,1.0
2005-10-11,5.73,6.19,5.2,5.2,8500,57.3,61.9,52.0,52.0,850,0.0,1.0
2005-10-12,5.89,5.91,5.81,5.91,600,58.9,59.1,58.1,59.1,60,0.0,1.0
2005-10-13,6.19,6.19,5.61,5.62,1500,61.9,61.9,56.1,56.2,150,0.0,1.0
2005-10-14,5.96,6.0,5.96,6.0,1200,59.6,60.0,59.6,60.0,120,0.0,1.0
2005-10-17,5.861,6.0,5.8245,6.0,1200,58.61,60.0,58.245,60.0,120,0.0,1.0
2005-10-18,6.12,6.12,6.12,6.12,200,61.2,61.2,61.2,61.2,20,0.0,1.0
2005-10-19,5.99,5.99,5.98,5.98,2400,59.9,59.9,59.8,59.8,240,0.0,1.0
2005-10-20,5.9,5.99,5.81,5.8101,1900,59.0,59.9,58.1,58.101,190,0.0,1.0
2005-10-21,6.44,6.44,5.86,5.9,8200,64.4,64.4,58.6,59.0,820,0.0,1.0
2005-10-24,6.0201,6.38,6.0201,6.38,1700,60.201,63.8,60.201,63.8,170,0.0,1.0
2005-10-25,6.4,6.4,6.334,6.334,1600,64.0,64.0,63.34,63.34,160,0.0,1.0
2005-10-26,6.45,6.49,6.08,6.39,5100,64.5,64.9,60.8,63.9,510,0.0,1.0
2005-10-27,6.05,6.25,5.9,6.25,14900,60.5,62.5,59.0,62.5,1490,0.0,1.0
2005-10-28,5.98,6.3,5.98,6.15,6400,59.8,63.0,59.8,61.5,640,0.0,1.0
2005-10-31,5.86,6.38,5.86,6.3,3000,58.6,63.8,58.6,63.0,300,0.0,1.0
2005-11-01,5.85,6.0,5.85,6.0,500,58.5,60.0,58.5,60.0,50,0.0,1.0
2005-11-02,5.83,5.9,5.83,5.89,4100,58.3,59.0,58.3,58.9,410,0.0,1.0
2005-11-03,5.45,5.85,5.45,5.85,3700,54.5,58.5,54.5,58.5,370,0.0,1.0
2005-11-04,5.5,5.79,5.45,5.79,1000,55.0,57.9,54.5,57.9,100,0.0,1.0
2005-11-07,5.35,5.48,5.0,5.0,17700,53.5,54.8,50.0,50.0,1770,0.0,1.0
2005-11-08,5.67,5.75,5.25,5.75,5100,56.7,57.5,52.5,57.5,510,0.0,1.0
2005-11-09,5.58,5.58,5.27,5.49,3200,55.8,55.8,52.7,54.9,320,0.0,1.0
2005-11-10,5.35,5.35,5.22,5.22,2300,53.5,53.5,52.2,52.2,230,0.0,1.0
2005-11-11,5.23,5.4,5.21,5.21,2400,52.3,54.0,52.1,52.1,240,0.0,1.0
2005-11-14,5.23,5.23,5.23,5.23,0,52.3,52.3,52.3,52.3,0,0.0,1.0
2005-11-15,5.47,5.55,5.4,5.47,4000,54.7,55.5,54.0,54.7,400,0.0,1.0
2005-11-16,5.3,5.55,5.3,5.55,300,53.0,55.5,53.0,55.5,30,0.0,1.0
2005-11-17,5.2201,5.4,5.22,5.4,1400,52.201,54.0,52.2,54.0,140,0.0,1.0
2005-11-18,5.4,5.4,4.99,5.21,8400,54.0,54.0,49.9,52.1,840,0.0,1.0
2005-11-21,5.31,5.5,5.31,5.5,6000,53.1,55.0,53.1,55.0,600,0.0,1.0
2005-11-22,5.1,5.4,5.1,5.4,1700,51.0,54.0,51.0,54.0,170,0.0,1.0
2005-11-23,5.0,5.25,4.96,4.96,33400,50.0,52.5,49.6,49.6,3340,0.0,1.0
2005-11-25,4.9,5.0,4.9,4.95,1400,49.0,50.0,49.0,49.5,140,0.0,1.0
2005-11-28,4.75,4.75,4.21,4.66,13900,47.5,47.5,42.1,46.6,1390,0.0,1.0
2005-11-29,4.64,4.75,4.6,4.75,25200,46.4,47.5,46.0,47.5,2520,0.0,1.0
2005-11-30,4.67,4.87,4.67,4.75,22200,46.7,48.7,46.7,47.5,2220,0.0,1.0
2005-12-01,4.7,4.7,4.65,4.7,5400,47.0,47.0,46.5,47.0,540,0.0,1.0
2005-12-02,5.11,5.5,4.98,4.98,3000,51.1,55.0,49.8,49.8,300,0.0,1.0
2005-12-05,4.8,5.15,4.65,5.15,3100,48.0,51.5,46.5,51.5,310,0.0,1.0
2005-12-06,4.92,4.92,4.75,4.75,3000,49.2,49.2,47.5,47.5,300,0.0,1.0
2005-12-07,4.7,4.952,4.7,4.952,1400,47.0,49.52,47.0,49.52,140,0.0,1.0
2005-12-08,4.7,4.7,4.699,4.699,1300,47.0,47.0,46.99,46.99,130,0.0,1.0
2005-12-09,4.4999,4.7,4.42,4.7,10900,44.999,47.0,44.2,47.0,1090,0.0,1.0
2005-12-12,4.41,4.5,4.37,4.37,3300,44.1,45.0,43.7,43.7,330,0.0,1.0
2005-12-13,4.421,4.5,4.41,4.5,2000,44.21,45.0,44.1,45.0,200,0.0,1.0
2005-12-14,4.595,4.595,4.52,4.52,2300,45.95,45.95,45.2,45.2,230,0.0,1.0
2005-12-15,5.3,5.3,4.85,4.85,13400,53.0,53.0,48.5,48.5,1340,0.0,1.0
2005-12-16,5.4,5.45,5.01,5.45,13200,54.0,54.5,50.1,54.5,1320,0.0,1.0
2005-12-19,5.2401,5.34,5.21,5.25,12000,52.401,53.4,52.1,52.5,1200,0.0,1.0
2005-12-20,5.15,5.15,5.1,5.1,1600,51.5,51.5,51.0,51.0,160,0.0,1.0
2005-12-21,5.3,5.49,5.29,5.33,4100,53.0,54.9,52.9,53.3,410,0.0,1.0
2005-12-22,5.69,5.6974,5.161,5.53,8400,56.9,56.974,51.61,55.3,840,0.0,1.0
2005-12-23,5.36,5.45,5.32,5.45,6000,53.6,54.5,53.2,54.5,600,0.0,1.0
2005-12-27,5.2,5.36,4.32,5.36,7500,52.0,53.6,43.2,53.6,750,0.0,1.0
2005-12-28,5.0,5.259,5.0,5.259,7700,50.0,52.59,50.0,52.59,770,0.0,1.0
2005-12-29,5.0,5.0,4.8,4.81,4800,50.0,50.0,48.0,48.1,480,0.0,1.0
2005-12-30,5.4,5.4,5.2,5.2,5300,54.0,54.0,52.0,52.0,530,0.0,1.0
2006-01-03,5.3,5.65,5.3,5.65,400,53.0,56.5,53.0,56.5,40,0.0,1.0
2006-01-04,5.42,5.42,5.4,5.4,3200,54.2,54.2,54.0,54.0,320,0.0,1.0
2006-01-05,5.55,5.6,5.4,5.6,25600,55.5,56.0,54.0,56.0,2560,0.0,1.0
2006-01-06,5.57,5.7,5.55,5.69,6900,55.7,57.0,55.5,56.9,690,0.0,1.0
2006-01-09,5.08,5.489,4.95,5.489,11300,50.8,54.89,49.5,54.89,1130,0.0,1.0
2006-01-10,4.97,5.2,4.97,5.2,7400,49.7,52.0,49.7,52.0,740,0.0,1.0
2006-01-11,5.19,5.19,4.97,4.971,1500,51.9,51.9,49.7,49.71,150,0.0,1.0
2006-01-12,5.05,5.15,4.97,5.15,8900,50.5,51.5,49.7,51.5,890,0.0,1.0
2006-01-13,5.2,5.2,5.05,5.05,500,52.0,52.0,50.5,50.5,50,0.0,1.0
2006-01-17,4.97,5.0,4.68,5.0,7500,49.7,50.0,46.8,50.0,750,0.0,1.0
2006-01-18,4.858,5.0,4.812,5.0,8800,48.58,50.0,48.12,50.0,880,0.0,1.0
2006-01-19,5.15,5.15,4.71,4.71,1700,51.5,51.5,47.1,47.1,170,0.0,1.0
2006-01-20,5.04,5.2,5.0,5.0,6500,50.4,52.0,50.0,50.0,650,0.0,1.0
2006-01-23,4.87,4.9501,4.87,4.95,800,48.7,49.501,48.7,49.5,80,0.0,1.0
2006-01-24,4.99,5.04,4.82,4.82,5900,49.9,50.4,48.2,48.2,590,0.0,1.0
2006-01-25,4.7,5.07,4.7,4.93,7500,47.0,50.7,47.0,49.3,750,0.0,1.0
2006-01-26,5.06,5.07,4.7,4.7,2800,50.6,50.7,47.0,47.0,280,0.0,1.0
2006-01-27,4.88,5.0499,4.73,5.0,1280,48.8,50.499,47.3,50.0,128,0.0,1.0
2006-01-30,4.95,5.05,4.8,5.05,2050,49.5,50.5,48.0,50.5,205,0.0,1.0
2006-01-31,5.0,5.0,4.9499,4.9499,700,50.0,50.0,49.499,49.499,70,0.0,1.0
2006-02-01,4.76,4.85,4.75,4.85,8400,47.6,48.5,47.5,48.5,840,0.0,1.0
2006-02-02,4.5,4.8,4.5,4.521,6132,45.0,48.0,45.0,45.21,613.2,0.0,1.0
2006-02-03,4.6,4.86,4.6,4.86,2069,46.0,48.6,46.0,48.6,206.9,0.0,1.0
2006-02-06,4.52,4.69,4.41,4.69,9084,45.2,46.9,44.1,46.9,908.4,0.0,1.0
2006-02-07,4.46,4.8532,4.41,4.45,2346,44.6,48.532,44.1,44.5,234.6,0.0,1.0
2006-02-08,4.8608,4.9,4.4,4.44,1102,48.608,49.0,44.0,44.4,110.2,0.0,1.0
2006-02-09,4.5385,4.6,4.5,4.6,705,45.385,46.0,45.0,46.0,70.5,0.0,1.0
2006-02-10,4.731,4.96,4.7,4.7,15910,47.31,49.6,47.0,47.0,1591,0.0,1.0
2006-02-13,4.9,5.17,4.9,4.985,14668,49.0,51.7,49.0,49.85,1466.8,0.0,1.0
2006-02-14,5.01,5.2,4.9385,5.2,4000,50.1,52.0,49.385,52.0,400,0.0,1.0
2006-02-15,5.0,5.18,5.0,5.049,7005,50.0,51.8,50.0,50.49,700.5,0.0,1.0
2006-02-16,4.8,5.46,4.8,5.0,10380,48.0,54.6,48.0,50.0,1038,0.0,1.0
2006-02-17,5.44,5.44,5.08,5.08,6525,54.4,54.4,50.8,50.8,652.5,0.0,1.0
2006-02-21,5.05,5.439,4.84,4.84,5321,50.5,54.39,48.4,48.4,532.1,0.0,1.0
2006-02-22,5.14,5.14,5.07,5.1,2700,51.4,51.4,50.7,51.0,270,0.0,1.0
2006-02-23,5.01,5.3104,5.0,5.3104,6453,50.1,53.104,50.0,53.104,645.3,0.0,1.0
2006-02-24,5.1,5.37,5.01,5.01,900,51.0,53.7,50.1,50.1,90,0.0,1.0
2006-02-27,5.15,5.392,5.1,5.392,5689,51.5,53.92,51.0,53.92,568.9,0.0,1.0
2006-02-28,5.23,5.39,5.1,5.39,3977,52.3,53.9,51.0,53.9,397.7,0.0,1.0
2006-03-01,5.35,5.4,5.1,5.4,7900,53.5,54.0,51.0,54.0,790,0.0,1.0
2006-03-02,5.0,5.34,5.0,5.34,5935,50.0,53.4,50.0,53.4,593.5,0.0,1.0
2006-03-03,5.0,5.09,4.9,5.09,2705,50.0,50.9,49.0,50.9,270.5,0.0,1.0
2006-03-06,4.81,5.0799,4.81,5.0,6868,48.1,50.799,48.1,50.0,686.8,0.0,1.0
2006-03-07,4.83,4.9771,4.83,4.9771,600,48.3,49.771,48.3,49.771,60,0.0,1.0
2006-03-08,4.98,5.1592,4.86,5.1592,1225,49.8,51.592,48.6,51.592,122.5,0.0,1.0
2006-03-09,4.99,5.0,4.95,4.95,1994,49.9,50.0,49.5,49.5,199.4,0.0,1.0
2006-03-10,5.02,5.02,5.02,5.02,100,50.2,50.2,50.2,50.2,10,0.0,1.0
2006-03-13,4.83,5.24,4.83,4.84,1190,48.3,52.4,48.3,48.4,119,0.0,1.0
2006-03-14,4.7,4.75,4.65,4.75,600,47.0,47.5,46.5,47.5,60,0.0,1.0
2006-03-15,5.35,5.35,5.1,5.1,23397,53.5,53.5,51.0,51.0,2339.7,0.0,1.0
2006-03-16,5.46,5.61,5.46,5.5,9094,54.6,56.1,54.6,55.0,909.4,0.0,1.0
2006-03-17,5.3999,5.3999,5.26,5.3975,4030,53.999,53.999,52.6,53.975,403,0.0,1.0
2006-03-20,5.3,5.3,5.25,5.2999,1167,53.0,53.0,52.5,52.999,116.7,0.0,1.0
2006-03-21,4.9,5.24,4.9,5.0,9302,49.0,52.4,49.0,50.0,930.2,0.0,1.0
2006-03-22,5.05,5.3,5.0,5.02,5653,50.5,53.0,50.0,50.2,565.3,0.0,1.0
2006-03-23,5.1851,5.4,5.15,5.15,1135,51.851,54.0,51.5,51.5,113.5,0.0,1.0
2006-03-24,4.92,5.1299,4.92,5.05,2563,49.2,51.299,49.2,50.5,256.3,0.0,1.0
2006-03-27,4.9,5.05,4.9,4.918,2775,49.0,50.5,49.0,49.18,277.5,0.0,1.0
2006-03-28,5.08,5.33,4.9785,5.14,2781,50.8,53.3,49.785,51.4,278.1,0.0,1.0
2006-03-29,5.15,5.15,5.15,5.15,1000,51.5,51.5,51.5,51.5,100,0.0,1.0
2006-03-30,5.194,5.2,5.15,5.2,925,51.94,52.0,51.5,52.0,92.5,0.0,1.0
2006-03-31,5.32,5.3299,5.2975,5.2975,1100,53.2,53.299,52.975,52.975,110,0.0,1.0
2006-04-03,5.07,5.3,5.01,5.264,4677,50.7,53.0,50.1,52.64,467.7,0.0,1.0
2006-04-04,5.05,5.05,5.05,5.05,155,50.5,50.5,50.5,50.5,15.5,0.0,1.0
2006-04-05,5.12,5.25,5.12,5.2111,2650,51.2,52.5,51.2,52.111,265,0.0,1.0
2006-04-06,5.223,5.32,5.15,5.32,1800,52.23,53.2,51.5,53.2,180,0.0,1.0
2006-04-07,5.2999,5.3,5.11,5.3,500,52.999,53.0,51.1,53.0,50,0.0,1.0
2006-04-10,5.2772,5.2772,5.1,5.1,2022,52.772,52.772,51.0,51.0,202.2,0.0,1.0
2006-04-11,5.1,5.3,5.1,5.3,5825,51.0,53.0,51.0,53.0,582.5,0.0,1.0
2006-04-12,5.15,5.31,5.1,5.3,7368,51.5,53.1,51.0,53.0,736.8,0.0,1.0
2006-04-13,5.04,5.2,4.9,5.2,6195,50.4,52.0,49.0,52.0,619.5,0.0,1.0
2006-04-17,4.9716,5.3,4.9,5.25,4501,49.716,53.0,49.0,52.5,450.1,0.0,1.0
2006-04-18,5.26,5.26,5.05,5.06,4239,52.6,52.6,50.5,50.6,423.9,0.0,1.0
2006-04-19,5.11,5.28,4.9,4.9,5604,51.1,52.8,49.0,49.0,560.4,0.0,1.0
2006-04-20,4.95,5.1208,4.95,5.1208,2457,49.5,51.208,49.5,51.208,245.7,0.0,1.0
2006-04-21,5.004,5.25,5.004,5.25,3700,50.04,52.5,50.04,52.5,370,0.0,1.0
2006-04-24,5.109,5.27,4.9,5.27,22146,51.09,52.7,49.0,52.7,2214.6,0.0,1.0
2006-04-25,4.9,4.95,4.9,4.95,1304,49.0,49.5,49.0,49.5,130.4,0.0,1.0
2006-04-26,5.15,5.15,4.9,4.97,9253,51.5,51.5,49.0,49.7,925.3,0.0,1.0
2006-04-27,5.0832,5.0832,4.9,5.05,1100,50.832,50.832,49.0,50.5,110,0.0,1.0
2006-04-28,5.0,5.04,4.95,4.95,1700,50.0,50.4,49.5,49.5,170,0.0,1.0
2006-05-01,4.95,5.27,4.8,5.27,13536,49.5,52.7,48.0,52.7,1353.6,0.0,1.0
2006-05-02,4.53,4.9,4.45,4.9,20109,45.3,49.0,44.5,49.0,2010.9,0.0,1.0
2006-05-03,4.45,4.5,4.29,4.29,7823,44.5,45.0,42.9,42.9,782.3,0.0,1.0
2006-05-04,4.58,4.95,4.38,4.78,3000,45.8,49.5,43.8,47.8,300,0.0,1.0
2006-05-05,4.75,4.8,4.5,4.5,600,47.5,48.0,45.0,45.0,60,0.0,1.0
2006-05-08,4.73,4.83,4.52,4.52,800,47.3,48.3,45.2,45.2,80,0.0,1.0
2006-05-09,4.74,4.84,4.55,4.73,1300,47.4,48.4,45.5,47.3,130,0.0,1.0
2006-05-10,4.75,4.75,4.6,4.6,2200,47.5,47.5,46.0,46.0,220,0.0,1.0
2006-05-11,4.93,4.93,4.85,4.85,200,49.3,49.3,48.5,48.5,20,0.0,1.0
2006-05-12,4.8,4.8,4.8,4.8,400,48.0,48.0,48.0,48.0,40,0.0,1.0
2006-05-15,4.55,4.55,4.494,4.494,905,45.5,45.5,44.94,44.94,90.5,0.0,1.0
2006-05-16,4.7,4.7,4.7,4.7,1161,47.0,47.0,47.0,47.0,116.1,0.0,1.0
2006-05-17,4.5,4.56,4.5,4.56,300,45.0,45.6,45.0,45.6,30,0.0,1.0
2006-05-18,4.55,4.76,4.4,4.6,5730,45.5,47.6,44.0,46.0,573,0.0,1.0
2006-05-19,4.53,4.7405,4.53,4.6,3100,45.3,47.405,45.3,46.0,310,0.0,1.0
2006-05-22,4.47,4.6,4.3,4.6,23467,44.7,46.0,43.0,46.0,2346.7,0.0,1.0
2006-05-23,4.12,4.45,4.1,4.3,28524,41.2,44.5,41.0,43.0,2852.4,0.0,1.0
2006-05-24,4.2,4.26,4.12,4.12,20800,42.0,42.6,41.2,41.2,2080,0.0,1.0
2006-05-25,4.32,4.55,4.25,4.35,2200,43.2,45.5,42.5,43.5,220,0.0,1.0
2006-05-26,4.55,4.55,4.3564,4.3564,460,45.5,45.5,43.564,43.564,46,0.0,1.0
2006-05-30,4.85,4.85,4.35,4.396,6175,48.5,48.5,43.5,43.96,617.5,0.0,1.0
2006-05-31,4.85,4.85,4.85,4.85,0,48.5,48.5,48.5,48.5,0,0.0,1.0
2006-06-01,4.62,4.8,4.55,4.7,3978,46.2,48.0,45.5,47.0,397.8,0.0,1.0
2006-06-02,4.682,4.682,4.6611,4.682,400,46.82,46.82,46.611,46.82,40,0.0,1.0
2006-06-05,4.6,4.6999,4.6,4.69,400,46.0,46.999,46.0,46.9,40,0.0,1.0
2006-06-06,4.76,4.95,4.56,4.6,13667,47.6,49.5,45.6,46.0,1366.7,0.0,1.0
2006-06-07,4.64,4.64,4.64,4.64,412,46.4,46.4,46.4,46.4,41.2,0.0,1.0
2006-06-08,4.6499,4.71,4.45,4.7,15570,46.499,47.1,44.5,47.0,1557,0.0,1.0
2006-06-09,4.69,4.826,4.6,4.6,11220,46.9,48.26,46.0,46.0,1122,0.0,1.0
2006-06-12,4.7,4.8,4.65,4.7,12900,47.0,48.0,46.5,47.0,1290,0.0,1.0
2006-06-13,4.7,4.84,4.426,4.51,7373,47.0,48.4,44.26,45.1,737.3,0.0,1.0
2006-06-14,4.27,4.49,4.2,4.36,14006,42.7,44.9,42.0,43.6,1400.6,0.0,1.0
2006-06-15,4.23,4.23,4.23,4.23,1100,42.3,42.3,42.3,42.3,110,0.0,1.0
2006-06-16,4.23,4.23,4.23,4.23,0,42.3,42.3,42.3,42.3,0,0.0,1.0
2006-06-19,4.1799,4.23,4.07,4.23,13250,41.799,42.3,40.7,42.3,1325,0.0,1.0
2006-06-20,4.09,4.09,4.07,4.07,6535,40.9,40.9,40.7,40.7,653.5,0.0,1.0
2006-06-21,3.91,4.01,3.87,4.01,8673,39.1,40.1,38.7,40.1,867.3,0.0,1.0
2006-06-22,3.9,4.1,3.81,3.91,14684,39.0,41.0,38.1,39.1,1468.4,0.0,1.0
2006-06-23,3.9,3.9,3.9,3.9,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2006-06-26,3.9101,4.51,3.9101,4.51,2718,39.101,45.1,39.101,45.1,271.8,0.0,1.0
2006-06-27,3.86,3.95,3.86,3.92,6071,38.6,39.5,38.6,39.2,607.1,0.0,1.0
2006-06-28,3.86,3.86,3.7896,3.8,976,38.6,38.6,37.896,38.0,97.6,0.0,1.0
2006-06-29,3.86,3.86,3.86,3.86,0,38.6,38.6,38.6,38.6,0,0.0,1.0
2006-06-30,3.9,4.05,3.9,4.05,2400,39.0,40.5,39.0,40.5,240,0.0,1.0
2006-07-03,3.9,3.9,3.9,3.9,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2006-07-05,4.3,4.64,4.15,4.15,3303,43.0,46.4,41.5,41.5,330.3,0.0,1.0
2006-07-06,3.99,4.34,3.99,4.33,2900,39.9,43.4,39.9,43.3,290,0.0,1.0
2006-07-07,3.99,3.99,3.99,3.99,0,39.9,39.9,39.9,39.9,0,0.0,1.0
2006-07-10,4.11,4.29,4.0,4.0,2000,41.1,42.9,40.0,40.0,200,0.0,1.0
2006-07-11,4.11,4.11,4.11,4.11,0,41.1,41.1,41.1,41.1,0,0.0,1.0
2006-07-12,3.95,3.95,3.95,3.95,500,39.5,39.5,39.5,39.5,50,0.0,1.0
2006-07-13,3.95,4.14,3.95,4.14,700,39.5,41.4,39.5,41.4,70,0.0,1.0
2006-07-14,4.0,4.0,4.0,4.0,300,40.0,40.0,40.0,40.0,30,0.0,1.0
2006-07-17,3.25,3.95,3.01,3.95,22189,32.5,39.5,30.1,39.5,2218.9,0.0,1.0
2006-07-18,3.05,3.3,2.93,3.3,5051,30.5,33.0,29.3,33.0,505.1,0.0,1.0
2006-07-19,3.23,3.24,3.05,3.05,2500,32.3,32.4,30.5,30.5,250,0.0,1.0
2006-07-20,2.95,3.0,2.732,3.0,7029,29.5,30.0,27.32,30.0,702.9,0.0,1.0
2006-07-21,2.75,2.809,2.45,2.809,8666,27.5,28.09,24.5,28.09,866.6,0.0,1.0
2006-07-24,2.6,2.7,2.6,2.7,13799,26.0,27.0,26.0,27.0,1379.9,0.0,1.0
2006-07-25,2.62,2.71,2.4,2.71,5505,26.2,27.1,24.0,27.1,550.5,0.0,1.0
2006-07-26,2.6299,2.6299,2.46,2.5,3400,26.299,26.299,24.6,25.0,340,0.0,1.0
2006-07-27,2.41,2.41,2.4,2.4,400,24.1,24.1,24.0,24.0,40,0.0,1.0
2006-07-28,2.84,2.85,2.5,2.5,16150,28.4,28.5,25.0,25.0,1615,0.0,1.0
2006-07-31,2.8,2.8,2.65,2.7,29277,28.0,28.0,26.5,27.0,2927.7,0.0,1.0
2006-08-01,2.76,2.85,2.3,2.55,9069,27.6,28.5,23.0,25.5,906.9,0.0,1.0
2006-08-02,2.56,2.7272,2.56,2.56,4100,25.6,27.272,25.6,25.6,410,0.0,1.0
2006-08-03,2.64,2.85,2.62,2.62,6900,26.4,28.5,26.2,26.2,690,0.0,1.0
2006-08-04,2.62,2.6224,2.62,2.6224,1900,26.2,26.224,26.2,26.224,190,0.0,1.0
2006-08-07,2.5292,2.5292,2.51,2.51,1501,25.292,25.292,25.1,25.1,150.1,0.0,1.0
2006-08-08,2.5,2.5101,2.5,2.5101,4085,25.0,25.101,25.0,25.101,408.5,0.0,1.0
2006-08-09,2.4699,2.6,2.36,2.6,5957,24.699,26.0,23.6,26.0,595.7,0.0,1.0
2006-08-10,2.57,2.85,2.54,2.59,1930,25.7,28.5,25.4,25.9,193,0.0,1.0
2006-08-14,2.35,2.44,2.33,2.33,2300,23.5,24.4,23.3,23.3,230,0.0,1.0
2006-08-15,2.45,2.64,2.45,2.45,1000,24.5,26.4,24.5,24.5,100,0.0,1.0
2006-08-16,2.5,2.55,2.5,2.54,7400,25.0,25.5,25.0,25.4,740,0.0,1.0
2006-08-17,2.54,2.54,2.54,2.54,200,25.4,25.4,25.4,25.4,20,0.0,1.0
2006-08-18,2.42,2.45,2.355,2.45,2430,24.2,24.5,23.55,24.5,243,0.0,1.0
2006-08-21,2.39,2.77,2.33,2.77,10600,23.9,27.7,23.3,27.7,1060,0.0,1.0
2006-08-22,2.2999,2.39,2.2,2.31,11400,22.999,23.9,22.0,23.1,1140,0.0,1.0
2006-08-23,2.26,2.274,2.26,2.274,400,22.6,22.74,22.6,22.74,40,0.0,1.0
2006-08-24,2.25,2.27,2.06,2.18,2100,22.5,22.7,20.6,21.8,210,0.0,1.0
2006-08-25,2.23,2.248,2.15,2.15,2322,22.3,22.48,21.5,21.5,232.2,0.0,1.0
2006-08-28,2.44,2.54,2.27,2.35,48206,24.4,25.4,22.7,23.5,4820.6,0.0,1.0
2006-08-29,2.25,2.71,2.19,2.71,10826,22.5,27.1,21.9,27.1,1082.6,0.0,1.0
2006-08-30,3.0,3.14,2.61,2.71,59434,30.0,31.4,26.1,27.1,5943.4,0.0,1.0
2006-08-31,2.71,3.0,2.66,3.0,11884,27.1,30.0,26.6,30.0,1188.4,0.0,1.0
2006-09-01,2.6,2.75,2.58,2.6,2354,26.0,27.5,25.8,26.0,235.4,0.0,1.0
2006-09-05,2.46,2.75,2.35,2.75,10725,24.6,27.5,23.5,27.5,1072.5,0.0,1.0
2006-09-06,2.55,2.55,2.26,2.26,16150,25.5,25.5,22.6,22.6,1615,0.0,1.0
2006-09-07,2.25,2.5,2.21,2.5,4292,22.5,25.0,22.1,25.0,429.2,0.0,1.0
2006-09-08,2.7,2.74,2.32,2.5,2620,27.0,27.4,23.2,25.0,262,0.0,1.0
2006-09-11,2.559,2.65,2.374,2.65,1975,25.59,26.5,23.74,26.5,197.5,0.0,1.0
2006-09-12,2.4999,2.4999,2.3,2.3,1320,24.999,24.999,23.0,23.0,132,0.0,1.0
2006-09-13,2.33,2.4899,2.3001,2.3001,565,23.3,24.899,23.001,23.001,56.5,0.0,1.0
2006-09-14,2.35,2.35,2.342,2.35,1914,23.5,23.5,23.42,23.5,191.4,0.0,1.0
2006-09-15,2.3965,2.49,2.3301,2.35,6258,23.965,24.9,23.301,23.5,625.8,0.0,1.0
2006-09-18,2.4,2.49,2.27,2.27,4900,24.0,24.9,22.7,22.7,490,0.0,1.0
2006-09-19,2.65,2.9,2.4,2.599,7299,26.5,29.0,24.0,25.99,729.9,0.0,1.0
2006-09-20,2.31,2.55,2.25,2.55,23214,23.1,25.5,22.5,25.5,2321.4,0.0,1.0
2006-09-21,2.35,2.4,2.35,2.35,6150,23.5,24.0,23.5,23.5,615,0.0,1.0
2006-09-22,2.39,2.59,2.31,2.55,2032,23.9,25.9,23.1,25.5,203.2,0.0,1.0
2006-09-25,2.4,2.64,2.3101,2.34,6800,24.0,26.4,23.101,23.4,680,0.0,1.0
2006-09-26,2.4,2.4,2.4,2.4,992,24.0,24.0,24.0,24.0,99.2,0.0,1.0
2006-09-27,2.3955,2.4371,2.35,2.4,1186,23.955,24.371,23.5,24.0,118.6,0.0,1.0
2006-09-28,2.45,2.45,2.45,2.45,800,24.5,24.5,24.5,24.5,80,0.0,1.0
2006-09-29,2.4,2.52,2.4,2.4,16405,24.0,25.2,24.0,24.0,1640.5,0.0,1.0
2006-10-02,2.3574,2.5,2.32,2.5,3800,23.574,25.0,23.2,25.0,380,0.0,1.0
2006-10-03,2.25,2.5,2.22,2.5,47825,22.5,25.0,22.2,25.0,4782.5,0.0,1.0
2006-10-04,2.39,2.39,2.14,2.22,3705,23.9,23.9,21.4,22.2,370.5,0.0,1.0
2006-10-05,2.2,2.2948,2.17,2.21,6200,22.0,22.948,21.7,22.1,620,0.0,1.0
2006-10-06,2.4,2.4,2.2932,2.35,9473,24.0,24.0,22.932,23.5,947.3,0.0,1.0
2006-10-09,2.25,2.4,2.212,2.4,5335,22.5,24.0,22.12,24.0,533.5,0.0,1.0
2006-10-10,2.25,2.25,2.14,2.14,5400,22.5,22.5,21.4,21.4,540,0.0,1.0
2006-10-11,2.25,2.25,2.2484,2.25,2080,22.5,22.5,22.484,22.5,208,0.0,1.0
2006-10-12,2.25,2.25,2.25,2.25,0,22.5,22.5,22.5,22.5,0,0.0,1.0
2006-10-13,2.38,2.38,2.21,2.25,24936,23.8,23.8,22.1,22.5,2493.6,0.0,1.0
2006-10-16,2.18,2.8,2.18,2.8,9354,21.8,28.0,21.8,28.0,935.4,0.0,1.0
2006-10-17,2.35,2.35,2.335,2.34,3220,23.5,23.5,23.35,23.4,322,0.0,1.0
2006-10-18,2.25,2.45,2.22,2.45,5001,22.5,24.5,22.2,24.5,500.1,0.0,1.0
2006-10-19,2.35,2.35,2.3064,2.3064,1207,23.5,23.5,23.064,23.064,120.7,0.0,1.0
2006-10-20,2.3303,2.4,2.3303,2.35,2800,23.303,24.0,23.303,23.5,280,0.0,1.0
2006-10-23,2.24,2.24,2.23,2.23,5400,22.4,22.4,22.3,22.3,540,0.0,1.0
2006-10-24,2.3,2.35,2.3,2.35,999,23.0,23.5,23.0,23.5,99.9,0.0,1.0
2006-10-25,2.25,2.35,2.23,2.23,749,22.5,23.5,22.3,22.3,74.9,0.0,1.0
2006-10-26,2.3,2.35,2.21,2.21,42952,23.0,23.5,22.1,22.1,4295.2,0.0,1.0
2006-10-27,2.37,2.37,2.2212,2.2212,2450,23.7,23.7,22.212,22.212,245,0.0,1.0
2006-10-30,2.25,2.37,2.25,2.35,6050,22.5,23.7,22.5,23.5,605,0.0,1.0
2006-10-31,2.35,2.37,2.23,2.25,5680,23.5,23.7,22.3,22.5,568,0.0,1.0
2006-11-01,2.2144,2.26,2.2144,2.26,3706,22.144,22.6,22.144,22.6,370.6,0.0,1.0
2006-11-02,2.15,2.23,1.83,2.23,29983,21.5,22.3,18.3,22.3,2998.3,0.0,1.0
2006-11-03,2.0,2.05,1.95,2.0,28275,20.0,20.5,19.5,20.0,2827.5,0.0,1.0
2006-11-06,1.96,2.04,1.96,2.0,15522,19.6,20.4,19.6,20.0,1552.2,0.0,1.0
2006-11-07,1.98,2.06,1.96,2.06,44244,19.8,20.6,19.6,20.6,4424.4,0.0,1.0
2006-11-08,2.02,2.03,1.91,1.99,111206,20.2,20.3,19.1,19.9,11120.6,0.0,1.0
2006-11-09,2.09,2.19,2.02,2.03,44430,20.9,21.9,20.2,20.3,4443,0.0,1.0
2006-11-10,2.19,2.19,2.01,2.14,110697,21.9,21.9,20.1,21.4,11069.7,0.0,1.0
2006-11-13,2.27,2.5,2.05,2.25,913775,22.7,25.0,20.5,22.5,91377.5,0.0,1.0
2006-11-14,2.173,2.45,2.1,2.45,548971,21.73,24.5,21.0,24.5,54897.1,0.0,1.0
2006-11-15,2.1,2.18,2.09,2.17,307760,21.0,21.8,20.9,21.7,30776,0.0,1.0
2006-11-16,1.95,2.103,1.94,2.1,962017,19.5,21.03,19.4,21.0,96201.7,0.0,1.0
2006-11-17,1.94,2.19,1.88,1.95,574506,19.4,21.9,18.8,19.5,57450.6,0.0,1.0
2006-11-20,1.99,2.09,1.95,2.09,164739,19.9,20.9,19.5,20.9,16473.9,0.0,1.0
2006-11-21,2.0,2.05,1.96,2.05,155518,20.0,20.5,19.6,20.5,15551.8,0.0,1.0
2006-11-22,1.99,2.05,1.97,2.05,129859,19.9,20.5,19.7,20.5,12985.9,0.0,1.0
2006-11-24,1.99,1.99,1.97,1.99,87421,19.9,19.9,19.7,19.9,8742.1,0.0,1.0
2006-11-27,1.97,1.99,1.97,1.99,54539,19.7,19.9,19.7,19.9,5453.9,0.0,1.0
2006-11-28,2.0,2.0,1.96,2.0,94316,20.0,20.0,19.6,20.0,9431.6,0.0,1.0
2006-11-29,2.0,2.07,1.97,2.07,97971,20.0,20.7,19.7,20.7,9797.1,0.0,1.0
2006-11-30,1.98,2.0,1.97,2.0,84600,19.8,20.0,19.7,20.0,8460,0.0,1.0
2006-12-01,2.0,2.05,1.9802,2.05,39821,20.0,20.5,19.802,20.5,3982.1,0.0,1.0
2006-12-04,2.0,2.03,1.9899,2.03,42240,20.0,20.3,19.899,20.3,4224,0.0,1.0
2006-12-05,2.0,2.01,1.98,2.0,102120,20.0,20.1,19.8,20.0,10212,0.0,1.0
2006-12-06,2.0,2.0,1.97,2.0,96945,20.0,20.0,19.7,20.0,9694.5,0.0,1.0
2006-12-07,2.0,2.01,1.99,2.0,54730,20.0,20.1,19.9,20.0,5473,0.0,1.0
2006-12-08,2.0,2.0,1.97,2.0,34805,20.0,20.0,19.7,20.0,3480.5,0.0,1.0
2006-12-11,1.96,2.0,1.95,1.98,36606,19.6,20.0,19.5,19.8,3660.6,0.0,1.0
2006-12-12,2.0,2.0,1.95,2.0,26700,20.0,20.0,19.5,20.0,2670,0.0,1.0
2006-12-13,1.95,1.98,1.95,1.98,35400,19.5,19.8,19.5,19.8,3540,0.0,1.0
2006-12-14,1.91,1.97,1.9,1.97,128350,19.1,19.7,19.0,19.7,12835,0.0,1.0
2006-12-15,1.91,1.91,1.91,1.91,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2006-12-18,1.91,1.91,1.91,1.91,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2006-12-19,1.91,1.91,1.91,1.91,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2006-12-20,1.63,1.9883,1.36,1.9,224758,16.3,19.883,13.6,19.0,22475.8,0.0,1.0
2006-12-21,1.79,1.89,1.74,1.84,214213,17.9,18.9,17.4,18.4,21421.3,0.0,1.0
2006-12-22,1.62,1.89,1.62,1.89,266476,16.2,18.9,16.2,18.9,26647.6,0.0,1.0
2006-12-26,1.88,1.9,1.62,1.79,526277,18.8,19.0,16.2,17.9,52627.7,0.0,1.0
2006-12-27,1.9,1.92,1.8,1.89,235300,19.0,19.2,18.0,18.9,23530,0.0,1.0
2006-12-28,1.92,2.0,1.87,2.0,96782,19.2,20.0,18.7,20.0,9678.2,0.0,1.0
2006-12-29,1.95,1.95,1.93,1.93,54644,19.5,19.5,19.3,19.3,5464.4,0.0,1.0
2007-01-03,1.92,1.95,1.92,1.94,106272,19.2,19.5,19.2,19.4,10627.2,0.0,1.0
2007-01-04,1.81,1.99,1.81,1.99,56845,18.1,19.9,18.1,19.9,5684.5,0.0,1.0
2007-01-05,1.65,1.99,1.54,1.99,137243,16.5,19.9,15.4,19.9,13724.3,0.0,1.0
2007-01-08,1.66,1.72,1.66,1.71,33292,16.6,17.2,16.6,17.1,3329.2,0.0,1.0
2007-01-09,1.76,1.82,1.68,1.81,88921,17.6,18.2,16.8,18.1,8892.1,0.0,1.0
2007-01-10,1.73,1.89,1.73,1.89,45630,17.3,18.9,17.3,18.9,4563,0.0,1.0
2007-01-11,1.73,1.89,1.73,1.89,126717,17.3,18.9,17.3,18.9,12671.7,0.0,1.0
2007-01-12,1.72,1.83,1.72,1.75,105956,17.2,18.3,17.2,17.5,10595.6,0.0,1.0
2007-01-16,1.68,1.79,1.65,1.79,109842,16.8,17.9,16.5,17.9,10984.2,0.0,1.0
2007-01-17,1.6999,1.75,1.66,1.75,65359,16.999,17.5,16.6,17.5,6535.9,0.0,1.0
2007-01-18,1.67,1.72,1.66,1.72,48744,16.7,17.2,16.6,17.2,4874.4,0.0,1.0
2007-01-19,1.65,1.7,1.63,1.7,24810,16.5,17.0,16.3,17.0,2481,0.0,1.0
2007-01-22,1.65,1.69,1.64,1.65,65385,16.5,16.9,16.4,16.5,6538.5,0.0,1.0
2007-01-23,1.64,1.69,1.63,1.69,41678,16.4,16.9,16.3,16.9,4167.8,0.0,1.0
2007-01-24,1.65,1.65,1.63,1.6301,9950,16.5,16.5,16.3,16.301,995,0.0,1.0
2007-01-25,1.64,1.68,1.62,1.68,84626,16.4,16.8,16.2,16.8,8462.6,0.0,1.0
2007-01-26,1.65,1.65,1.63,1.65,9510,16.5,16.5,16.3,16.5,951,0.0,1.0
2007-01-29,1.75,1.75,1.54,1.68,182810,17.5,17.5,15.4,16.8,18281,0.0,1.0
2007-01-30,1.63,1.68,1.61,1.68,38710,16.3,16.8,16.1,16.8,3871,0.0,1.0
2007-01-31,1.59,1.68,1.55,1.63,143118,15.9,16.8,15.5,16.3,14311.8,0.0,1.0
2007-02-01,1.63,1.65,1.6,1.65,68879,16.3,16.5,16.0,16.5,6887.9,0.0,1.0
2007-02-02,1.63,1.65,1.62,1.65,39553,16.3,16.5,16.2,16.5,3955.3,0.0,1.0
2007-02-05,1.6399,1.65,1.55,1.65,35531,16.399,16.5,15.5,16.5,3553.1,0.0,1.0
2007-02-06,1.65,1.65,1.63,1.63,28263,16.5,16.5,16.3,16.3,2826.3,0.0,1.0
2007-02-07,1.62,1.65,1.6,1.65,26500,16.2,16.5,16.0,16.5,2650,0.0,1.0
2007-02-08,1.7,1.72,1.646,1.66,110476,17.0,17.2,16.46,16.6,11047.6,0.0,1.0
2007-02-09,1.79,1.84,1.74,1.75,221515,17.9,18.4,17.4,17.5,22151.5,0.0,1.0
2007-02-12,1.78,1.85,1.78,1.85,92565,17.8,18.5,17.8,18.5,9256.5,0.0,1.0
2007-02-13,1.8,1.8099,1.78,1.8,14093,18.0,18.099,17.8,18.0,1409.3,0.0,1.0
2007-02-14,1.8,1.9,1.776,1.86,87653,18.0,19.0,17.76,18.6,8765.3,0.0,1.0
2007-02-15,1.85,1.9,1.82,1.8499,81502,18.5,19.0,18.2,18.499,8150.2,0.0,1.0
2007-02-16,1.88,1.9,1.7998,1.9,66691,18.8,19.0,17.998,19.0,6669.1,0.0,1.0
2007-02-20,1.838,1.85,1.81,1.84,94129,18.38,18.5,18.1,18.4,9412.9,0.0,1.0
2007-02-21,1.87,1.88,1.8,1.83,63019,18.7,18.8,18.0,18.3,6301.9,0.0,1.0
2007-02-22,1.79,1.88,1.72,1.88,83450,17.9,18.8,17.2,18.8,8345,0.0,1.0
2007-02-23,1.73,1.784,1.68,1.77,38900,17.3,17.84,16.8,17.7,3890,0.0,1.0
2007-02-26,1.79,1.8,1.74,1.8,34020,17.9,18.0,17.4,18.0,3402,0.0,1.0
2007-02-27,1.67,1.76,1.66,1.76,27943,16.7,17.6,16.6,17.6,2794.3,0.0,1.0
2007-02-28,1.6,1.65,1.54,1.6,80890,16.0,16.5,15.4,16.0,8089,0.0,1.0
2007-03-01,1.73,1.74,1.65,1.68,119236,17.3,17.4,16.5,16.8,11923.6,0.0,1.0
2007-03-02,1.75,1.79,1.71,1.75,49810,17.5,17.9,17.1,17.5,4981,0.0,1.0
2007-03-05,1.67,1.75,1.65,1.75,41238,16.7,17.5,16.5,17.5,4123.8,0.0,1.0
2007-03-06,1.65,1.7,1.65,1.67,22473,16.5,17.0,16.5,16.7,2247.3,0.0,1.0
2007-03-07,1.6,1.65,1.5901,1.65,45777,16.0,16.5,15.901,16.5,4577.7,0.0,1.0
2007-03-08,1.61,1.68,1.58,1.65,87024,16.1,16.8,15.8,16.5,8702.4,0.0,1.0
2007-03-09,1.62,1.72,1.6,1.65,67060,16.2,17.2,16.0,16.5,6706,0.0,1.0
2007-03-12,1.7,1.72,1.6701,1.72,34830,17.0,17.2,16.701,17.2,3483,0.0,1.0
2007-03-13,1.68,1.7,1.66,1.7,26103,16.8,17.0,16.6,17.0,2610.3,0.0,1.0
2007-03-14,1.67,1.7,1.62,1.65,41700,16.7,17.0,16.2,16.5,4170,0.0,1.0
2007-03-15,1.65,1.7,1.64,1.7,46047,16.5,17.0,16.4,17.0,4604.7,0.0,1.0
2007-03-16,1.64,1.67,1.64,1.67,33600,16.4,16.7,16.4,16.7,3360,0.0,1.0
2007-03-19,1.65,1.65,1.64,1.65,15580,16.5,16.5,16.4,16.5,1558,0.0,1.0
2007-03-20,1.85,1.87,1.79,1.79,336747,18.5,18.7,17.9,17.9,33674.7,0.0,1.0
2007-03-21,1.83,1.87,1.76,1.87,135066,18.3,18.7,17.6,18.7,13506.6,0.0,1.0
2007-03-22,1.8,1.8,1.7301,1.8,168854,18.0,18.0,17.301,18.0,16885.4,0.0,1.0
2007-03-23,1.74,1.82,1.73,1.8,89622,17.4,18.2,17.3,18.0,8962.2,0.0,1.0
2007-03-26,1.85,1.85,1.77,1.81,240787,18.5,18.5,17.7,18.1,24078.7,0.0,1.0
2007-03-27,1.89,1.95,1.82,1.83,271032,18.9,19.5,18.2,18.3,27103.2,0.0,1.0
2007-03-28,1.898,1.99,1.898,1.95,719032,18.98,19.9,18.98,19.5,71903.2,0.0,1.0
2007-03-29,2.0,2.1,1.96,1.98,1219011,20.0,21.0,19.6,19.8,121901.1,0.0,1.0
2007-03-30,2.04,2.09,1.98,2.09,428221,20.4,20.9,19.8,20.9,42822.1,0.0,1.0
2007-04-02,2.04,2.04,2.04,2.04,0,20.4,20.4,20.4,20.4,0,0.0,1.0
2007-04-03,2.04,2.04,2.04,2.04,0,20.4,20.4,20.4,20.4,0,0.0,1.0
2007-04-04,2.25,2.99,2.23,2.85,2815320,22.5,29.9,22.3,28.5,281532,0.0,1.0
2007-04-05,1.88,2.25,1.85,2.24,1224703,18.8,22.5,18.5,22.4,122470.3,0.0,1.0
2007-04-09,1.8888,1.95,1.85,1.91,261856,18.888,19.5,18.5,19.1,26185.6,0.0,1.0
2007-04-10,1.9,1.9594,1.82,1.89,529983,19.0,19.594,18.2,18.9,52998.3,0.0,1.0
2007-04-11,1.88,1.95,1.87,1.95,461309,18.8,19.5,18.7,19.5,46130.9,0.0,1.0
2007-04-12,1.88,1.93,1.85,1.88,268292,18.8,19.3,18.5,18.8,26829.2,0.0,1.0
2007-04-13,1.9,1.93,1.87,1.93,169964,19.0,19.3,18.7,19.3,16996.4,0.0,1.0
2007-04-16,1.79,1.92,1.79,1.9,432042,17.9,19.2,17.9,19.0,43204.2,0.0,1.0
2007-04-17,1.79,1.85,1.76,1.79,122337,17.9,18.5,17.6,17.9,12233.7,0.0,1.0
2007-04-18,1.73,1.83,1.73,1.83,129773,17.3,18.3,17.3,18.3,12977.3,0.0,1.0
2007-04-19,1.78,1.79,1.71,1.76,87190,17.8,17.9,17.1,17.6,8719,0.0,1.0
2007-04-20,1.79,1.81,1.74,1.76,125554,17.9,18.1,17.4,17.6,12555.4,0.0,1.0
2007-04-23,1.75,1.79,1.67,1.79,141368,17.5,17.9,16.7,17.9,14136.8,0.0,1.0
2007-04-24,1.74,1.79,1.74,1.78,55521,17.4,17.9,17.4,17.8,5552.1,0.0,1.0
2007-04-25,1.72,1.79,1.72,1.79,50140,17.2,17.9,17.2,17.9,5014,0.0,1.0
2007-04-26,1.68,1.74,1.66,1.74,180590,16.8,17.4,16.6,17.4,18059,0.0,1.0
2007-04-27,1.78,1.8,1.66,1.69,203036,17.8,18.0,16.6,16.9,20303.6,0.0,1.0
2007-04-30,1.77,1.86,1.75,1.85,257510,17.7,18.6,17.5,18.5,25751,0.0,1.0
2007-05-01,1.7,1.8,1.7,1.79,142762,17.0,18.0,17.0,17.9,14276.2,0.0,1.0
2007-05-02,1.6301,1.69,1.6301,1.68,209537,16.301,16.9,16.301,16.8,20953.7,0.0,1.0
2007-05-03,1.62,1.74,1.59,1.62,131982,16.2,17.4,15.9,16.2,13198.2,0.0,1.0
2007-05-04,1.6691,1.68,1.61,1.67,84648,16.691,16.8,16.1,16.7,8464.8,0.0,1.0
2007-05-07,1.66,1.68,1.64,1.68,46767,16.6,16.8,16.4,16.8,4676.7,0.0,1.0
2007-05-08,1.67,1.7,1.63,1.68,36266,16.7,17.0,16.3,16.8,3626.6,0.0,1.0
2007-05-09,1.65,1.7,1.58,1.7,115459,16.5,17.0,15.8,17.0,11545.9,0.0,1.0
2007-05-10,1.64,1.68,1.6,1.65,133625,16.4,16.8,16.0,16.5,13362.5,0.0,1.0
2007-05-11,1.63,1.68,1.6,1.64,79731,16.3,16.8,16.0,16.4,7973.1,0.0,1.0
2007-05-14,1.55,1.61,1.54,1.61,269592,15.5,16.1,15.4,16.1,26959.2,0.0,1.0
2007-05-15,1.5899,1.6,1.55,1.59,66248,15.899,16.0,15.5,15.9,6624.8,0.0,1.0
2007-05-16,1.59,1.6799,1.55,1.64,250262,15.9,16.799,15.5,16.4,25026.2,0.0,1.0
2007-05-17,1.53,1.62,1.48,1.62,297101,15.3,16.2,14.8,16.2,29710.1,0.0,1.0
2007-05-18,1.55,1.59,1.49,1.52,136094,15.5,15.9,14.9,15.2,13609.4,0.0,1.0
2007-05-21,1.57,1.62,1.49,1.62,127928,15.7,16.2,14.9,16.2,12792.8,0.0,1.0
2007-05-22,1.49,1.56,1.46,1.56,167603,14.9,15.6,14.6,15.6,16760.3,0.0,1.0
2007-05-23,1.49,1.55,1.47,1.47,90405,14.9,15.5,14.7,14.7,9040.5,0.0,1.0
2007-05-24,1.52,1.53,1.49,1.53,134518,15.2,15.3,14.9,15.3,13451.8,0.0,1.0
2007-05-25,1.51,1.55,1.47,1.51,53393,15.1,15.5,14.7,15.1,5339.3,0.0,1.0
2007-05-29,1.43,1.49,1.42,1.49,208491,14.3,14.9,14.2,14.9,20849.1,0.0,1.0
2007-05-30,1.46,1.48,1.39,1.42,214814,14.6,14.8,13.9,14.2,21481.4,0.0,1.0
2007-05-31,1.5,1.57,1.46,1.47,276677,15.0,15.7,14.6,14.7,27667.7,0.0,1.0
2007-06-01,1.49,1.5,1.47,1.5,119913,14.9,15.0,14.7,15.0,11991.3,0.0,1.0
2007-06-04,1.46,1.5,1.45,1.5,101581,14.6,15.0,14.5,15.0,10158.1,0.0,1.0
2007-06-05,1.47,1.5,1.46,1.5,56600,14.7,15.0,14.6,15.0,5660,0.0,1.0
2007-06-06,1.48,1.52,1.47,1.52,45842,14.8,15.2,14.7,15.2,4584.2,0.0,1.0
2007-06-07,1.5,1.54,1.47,1.54,72278,15.0,15.4,14.7,15.4,7227.8,0.0,1.0
2007-06-08,1.46,1.53,1.45,1.49,102220,14.6,15.3,14.5,14.9,10222,0.0,1.0
2007-06-11,1.46,1.49,1.46,1.46,59630,14.6,14.9,14.6,14.6,5963,0.0,1.0
2007-06-12,1.46,1.5,1.45,1.5,76478,14.6,15.0,14.5,15.0,7647.8,0.0,1.0
2007-06-13,1.43,1.5,1.42,1.5,162570,14.3,15.0,14.2,15.0,16257,0.0,1.0
2007-06-14,1.41,1.49,1.39,1.45,204880,14.1,14.9,13.9,14.5,20488,0.0,1.0
2007-06-15,1.48,1.48,1.41,1.48,61395,14.8,14.8,14.1,14.8,6139.5,0.0,1.0
2007-06-18,1.44,1.49,1.44,1.49,15050,14.4,14.9,14.4,14.9,1505,0.0,1.0
2007-06-19,1.52,1.54,1.46,1.46,122786,15.2,15.4,14.6,14.6,12278.6,0.0,1.0
2007-06-20,1.48,1.52,1.46,1.51,21882,14.8,15.2,14.6,15.1,2188.2,0.0,1.0
2007-06-21,1.45,1.5,1.43,1.5,57643,14.5,15.0,14.3,15.0,5764.3,0.0,1.0
2007-06-22,1.45,1.47,1.4401,1.46,53050,14.5,14.7,14.401,14.6,5305,0.0,1.0
2007-06-25,1.47,1.5,1.45,1.49,54266,14.7,15.0,14.5,14.9,5426.6,0.0,1.0
2007-06-26,1.45,1.4699,1.42,1.45,79213,14.5,14.699,14.2,14.5,7921.3,0.0,1.0
2007-06-27,1.38,1.45,1.37,1.45,70245,13.8,14.5,13.7,14.5,7024.5,0.0,1.0
2007-06-28,1.5099,1.54,1.45,1.45,119558,15.099,15.4,14.5,14.5,11955.8,0.0,1.0
2007-06-29,1.52,1.55,1.49,1.51,70865,15.2,15.5,14.9,15.1,7086.5,0.0,1.0
2007-07-02,1.18,1.3,1.17,1.3,1617128,11.8,13.0,11.7,13.0,161712.8,0.0,1.0
2007-07-03,1.25,1.29,1.22,1.29,631202,12.5,12.9,12.2,12.9,63120.2,0.0,1.0
2007-07-05,1.23,1.27,1.23,1.26,277292,12.3,12.7,12.3,12.6,27729.2,0.0,1.0
2007-07-06,1.25,1.27,1.22,1.27,189294,12.5,12.7,12.2,12.7,18929.4,0.0,1.0
2007-07-09,1.2,1.25,1.19,1.25,215782,12.0,12.5,11.9,12.5,21578.2,0.0,1.0
2007-07-10,1.16,1.25,1.16,1.25,213739,11.6,12.5,11.6,12.5,21373.9,0.0,1.0
2007-07-11,1.15,1.19,1.15,1.19,177792,11.5,11.9,11.5,11.9,17779.2,0.0,1.0
2007-07-12,1.14,1.17,1.12,1.17,276348,11.4,11.7,11.2,11.7,27634.8,0.0,1.0
2007-07-13,1.2,1.2,1.15,1.17,191017,12.0,12.0,11.5,11.7,19101.7,0.0,1.0
2007-07-16,1.19,1.23,1.17,1.18,205658,11.9,12.3,11.7,11.8,20565.8,0.0,1.0
2007-07-17,1.13,1.28,1.12,1.23,345341,11.3,12.8,11.2,12.3,34534.1,0.0,1.0
2007-07-18,1.15,1.2,1.09,1.2,258051,11.5,12.0,10.9,12.0,25805.1,0.0,1.0
2007-07-19,1.1899,1.22,1.15,1.22,277766,11.899,12.2,11.5,12.2,27776.6,0.0,1.0
2007-07-20,1.199,1.2,1.17,1.2,82185,11.99,12.0,11.7,12.0,8218.5,0.0,1.0
2007-07-23,1.19,1.19,1.17,1.18,105805,11.9,11.9,11.7,11.8,10580.5,0.0,1.0
2007-07-24,1.17,1.19,1.12,1.17,85470,11.7,11.9,11.2,11.7,8547,0.0,1.0
2007-07-25,1.15,1.1601,1.12,1.16,59503,11.5,11.601,11.2,11.6,5950.3,0.0,1.0
2007-07-26,1.12,1.2,1.1,1.2,134366,11.2,12.0,11.0,12.0,13436.6,0.0,1.0
2007-07-27,1.1599,1.19,1.1,1.19,41262,11.599,11.9,11.0,11.9,4126.2,0.0,1.0
2007-07-30,1.05,1.13,1.03,1.13,92960,10.5,11.3,10.3,11.3,9296,0.0,1.0
2007-07-31,1.0799,1.15,1.04,1.15,46524,10.799,11.5,10.4,11.5,4652.4,0.0,1.0
2007-08-01,1.0,1.08,0.94,1.08,145559,10.0,10.8,9.4,10.8,14555.9,0.0,1.0
2007-08-02,1.0,1.12,0.99,1.12,176938,10.0,11.2,9.9,11.2,17693.8,0.0,1.0
2007-08-03,1.0,1.06,0.99,1.0,120609,10.0,10.6,9.9,10.0,12060.9,0.0,1.0
2007-08-06,0.9988,1.03,0.94,1.03,213408,9.988,10.3,9.4,10.3,21340.8,0.0,1.0
2007-08-07,0.97,1.0,0.93,0.99,291512,9.7,10.0,9.3,9.9,29151.2,0.0,1.0
2007-08-08,0.9499,0.99,0.89,0.98,288436,9.499,9.9,8.9,9.8,28843.6,0.0,1.0
2007-08-09,0.9,1.04,0.88,1.04,298525,9.0,10.4,8.8,10.4,29852.5,0.0,1.0
2007-08-10,0.88,0.97,0.83,0.97,250378,8.8,9.7,8.3,9.7,25037.8,0.0,1.0
2007-08-13,0.877,0.929,0.85,0.9,321315,8.77,9.29,8.5,9.0,32131.5,0.0,1.0
2007-08-14,0.84,0.89,0.82,0.89,146900,8.4,8.9,8.2,8.9,14690,0.0,1.0
2007-08-15,0.83,0.86,0.72,0.81,193653,8.3,8.6,7.2,8.1,19365.3,0.0,1.0
2007-08-16,0.79,0.7999,0.7,0.771,724630,7.9,7.999,7.0,7.71,72463,0.0,1.0
2007-08-17,0.76,0.85,0.75,0.82,163994,7.6,8.5,7.5,8.2,16399.4,0.0,1.0
2007-08-20,0.8,0.85,0.7705,0.83,308957,8.0,8.5,7.705,8.3,30895.7,0.0,1.0
2007-08-21,0.82,0.8299,0.8,0.8299,71686,8.2,8.299,8.0,8.299,7168.6,0.0,1.0
2007-08-22,0.81,0.81,0.79,0.81,138409,8.1,8.1,7.9,8.1,13840.9,0.0,1.0
2007-08-23,0.83,0.86,0.8,0.82,224547,8.3,8.6,8.0,8.2,22454.7,0.0,1.0
2007-08-24,0.83,0.8496,0.81,0.83,70705,8.3,8.496,8.1,8.3,7070.5,0.0,1.0
2007-08-27,0.86,0.86,0.82,0.85,99047,8.6,8.6,8.2,8.5,9904.7,0.0,1.0
2007-08-28,0.76,0.88,0.76,0.88,216835,7.6,8.8,7.6,8.8,21683.5,0.0,1.0
2007-08-29,0.7899,0.8189,0.77,0.77,118897,7.899,8.189,7.7,7.7,11889.7,0.0,1.0
2007-08-30,0.8599,0.89,0.8,0.8,200209,8.599,8.9,8.0,8.0,20020.9,0.0,1.0
2007-08-31,0.87,0.91,0.86,0.89,96335,8.7,9.1,8.6,8.9,9633.5,0.0,1.0
2007-09-04,0.93,0.97,0.87,0.9,323403,9.3,9.7,8.7,9.0,32340.3,0.0,1.0
2007-09-05,1.0,1.03,0.96,1.01,415690,10.0,10.3,9.6,10.1,41569,0.0,1.0
2007-09-06,0.985,1.01,0.9691,1.01,269896,9.85,10.1,9.691,10.1,26989.6,0.0,1.0
2007-09-07,0.96,1.0,0.92,1.0,132173,9.6,10.0,9.2,10.0,13217.3,0.0,1.0
2007-09-10,0.95,0.98,0.93,0.93,79140,9.5,9.8,9.3,9.3,7914,0.0,1.0
2007-09-11,1.0,1.04,0.93,0.93,136890,10.0,10.4,9.3,9.3,13689,0.0,1.0
2007-09-12,1.04,1.06,0.966,1.0,221910,10.4,10.6,9.66,10.0,22191,0.0,1.0
2007-09-13,1.04,1.08,1.01,1.05,177161,10.4,10.8,10.1,10.5,17716.1,0.0,1.0
2007-09-14,1.03,1.07,1.03,1.07,151172,10.3,10.7,10.3,10.7,15117.2,0.0,1.0
2007-09-17,1.01,1.05,0.98,1.05,100378,10.1,10.5,9.8,10.5,10037.8,0.0,1.0
2007-09-18,0.99,1.01,0.96,1.0,119717,9.9,10.1,9.6,10.0,11971.7,0.0,1.0
2007-09-19,0.98,1.0,0.96,1.0,72725,9.8,10.0,9.6,10.0,7272.5,0.0,1.0
2007-09-20,0.9899,0.9899,0.93,0.97,81132,9.899,9.899,9.3,9.7,8113.2,0.0,1.0
2007-09-21,0.97,0.98,0.9306,0.9789,86927,9.7,9.8,9.306,9.789,8692.7,0.0,1.0
2007-09-24,0.92,0.9399,0.9005,0.92,91579,9.2,9.399,9.005,9.2,9157.9,0.0,1.0
2007-09-25,0.909,0.92,0.9,0.9,35004,9.09,9.2,9.0,9.0,3500.4,0.0,1.0
2007-09-26,0.87,0.9,0.85,0.9,49730,8.7,9.0,8.5,9.0,4973,0.0,1.0
2007-09-27,0.95,0.95,0.89,0.9,75025,9.5,9.5,8.9,9.0,7502.5,0.0,1.0
2007-09-28,1.01,1.04,0.93,0.95,63539,10.1,10.4,9.3,9.5,6353.9,0.0,1.0
2007-10-01,0.99,1.0,0.98,0.98,15750,9.9,10.0,9.8,9.8,1575,0.0,1.0
2007-10-02,0.98,1.03,0.98,1.0,23130,9.8,10.3,9.8,10.0,2313,0.0,1.0
2007-10-03,1.05,1.05,0.95,0.95,92960,10.5,10.5,9.5,9.5,9296,0.0,1.0
2007-10-04,1.05,1.05,1.0,1.0,52250,10.5,10.5,10.0,10.0,5225,0.0,1.0
2007-10-05,1.05,1.05,1.02,1.05,23440,10.5,10.5,10.2,10.5,2344,0.0,1.0
2007-10-08,1.13,1.17,1.06,1.06,51407,11.3,11.7,10.6,10.6,5140.7,0.0,1.0
2007-10-09,1.1,1.18,1.02,1.15,98005,11.0,11.8,10.2,11.5,9800.5,0.0,1.0
2007-10-10,1.15,1.18,1.09,1.14,85124,11.5,11.8,10.9,11.4,8512.4,0.0,1.0
2007-10-11,1.1938,1.23,1.15,1.23,140565,11.938,12.3,11.5,12.3,14056.5,0.0,1.0
2007-10-12,1.17,1.23,1.13,1.2,82462,11.7,12.3,11.3,12.0,8246.2,0.0,1.0
2007-10-15,1.21,1.22,1.1801,1.22,78206,12.1,12.2,11.801,12.2,7820.6,0.0,1.0
2007-10-16,1.19,1.2,1.17,1.2,44758,11.9,12.0,11.7,12.0,4475.8,0.0,1.0
2007-10-17,1.2,1.2,1.19,1.2,30009,12.0,12.0,11.9,12.0,3000.9,0.0,1.0
2007-10-18,1.19,1.22,1.16,1.2,83580,11.9,12.2,11.6,12.0,8358,0.0,1.0
2007-10-19,1.19,1.2,1.17,1.2,47000,11.9,12.0,11.7,12.0,4700,0.0,1.0
2007-10-22,1.13,1.15,1.12,1.15,93659,11.3,11.5,11.2,11.5,9365.9,0.0,1.0
2007-10-23,1.08,1.14,1.04,1.14,78111,10.8,11.4,10.4,11.4,7811.1,0.0,1.0
2007-10-24,1.104,1.11,1.07,1.08,31050,11.04,11.1,10.7,10.8,3105,0.0,1.0
2007-10-25,1.13,1.22,1.09,1.12,181698,11.3,12.2,10.9,11.2,18169.8,0.0,1.0
2007-10-26,1.15,1.22,1.15,1.22,69790,11.5,12.2,11.5,12.2,6979,0.0,1.0
2007-10-29,1.15,1.2,1.13,1.17,40389,11.5,12.0,11.3,11.7,4038.9,0.0,1.0
2007-10-30,1.13,1.148,1.08,1.13,67275,11.3,11.48,10.8,11.3,6727.5,0.0,1.0
2007-10-31,1.1199,1.13,1.05,1.1,62040,11.199,11.3,10.5,11.0,6204,0.0,1.0
2007-11-01,1.1499,1.18,1.06,1.16,95231,11.499,11.8,10.6,11.6,9523.1,0.0,1.0
2007-11-02,1.09,1.14,1.06,1.14,97581,10.9,11.4,10.6,11.4,9758.1,0.0,1.0
2007-11-05,1.0301,1.07,1.0,1.07,124136,10.301,10.7,10.0,10.7,12413.6,0.0,1.0
2007-11-06,1.08,1.08,1.04,1.05,34936,10.8,10.8,10.4,10.5,3493.6,0.0,1.0
2007-11-07,1.08,1.11,1.04,1.1,39421,10.8,11.1,10.4,11.0,3942.1,0.0,1.0
2007-11-08,1.04,1.08,1.03,1.08,93599,10.4,10.8,10.3,10.8,9359.9,0.0,1.0
2007-11-09,1.01,1.05,0.89,1.04,265309,10.1,10.5,8.9,10.4,26530.9,0.0,1.0
2007-11-12,0.9699,0.98,0.95,0.9501,31543,9.699,9.8,9.5,9.501,3154.3,0.0,1.0
2007-11-13,1.0,1.04,0.9799,0.98,41568,10.0,10.4,9.799,9.8,4156.8,0.0,1.0
2007-11-14,0.98,0.99,0.96,0.99,23270,9.8,9.9,9.6,9.9,2327,0.0,1.0
2007-11-15,0.9699,1.0,0.9,1.0,25913,9.699,10.0,9.0,10.0,2591.3,0.0,1.0
2007-11-16,0.95,0.97,0.93,0.97,33720,9.5,9.7,9.3,9.7,3372,0.0,1.0
2007-11-19,0.9399,0.95,0.9,0.9,51682,9.399,9.5,9.0,9.0,5168.2,0.0,1.0
2007-11-20,0.906,0.9501,0.906,0.9355,15339,9.06,9.501,9.06,9.355,1533.9,0.0,1.0
2007-11-21,0.89,0.91,0.89,0.9,29984,8.9,9.1,8.9,9.0,2998.4,0.0,1.0
2007-11-23,0.89,0.9355,0.88,0.92,29995,8.9,9.355,8.8,9.2,2999.5,0.0,1.0
2007-11-26,0.91,0.9354,0.9,0.9,13320,9.1,9.354,9.0,9.0,1332,0.0,1.0
2007-11-27,0.9,0.94,0.89,0.94,42400,9.0,9.4,8.9,9.4,4240,0.0,1.0
2007-11-28,0.94,0.95,0.88,0.88,62211,9.4,9.5,8.8,8.8,6221.1,0.0,1.0
2007-11-29,0.95,0.95,0.94,0.94,5826,9.5,9.5,9.4,9.4,582.6,0.0,1.0
2007-11-30,0.9199,0.94,0.9,0.93,54439,9.199,9.4,9.0,9.3,5443.9,0.0,1.0
2007-12-03,0.85,0.93,0.85,0.85,74484,8.5,9.3,8.5,8.5,7448.4,0.0,1.0
2007-12-04,0.8501,0.87,0.84,0.85,53794,8.501,8.7,8.4,8.5,5379.4,0.0,1.0
2007-12-05,0.88,0.8899,0.8,0.8,40390,8.8,8.899,8.0,8.0,4039,0.0,1.0
2007-12-06,0.82,0.9,0.8008,0.8008,60152,8.2,9.0,8.008,8.008,6015.2,0.0,1.0
2007-12-07,0.9,0.9,0.83,0.83,45700,9.0,9.0,8.3,8.3,4570,0.0,1.0
2007-12-10,0.8215,0.9,0.8201,0.9,51738,8.215,9.0,8.201,9.0,5173.8,0.0,1.0
2007-12-11,0.81,0.83,0.81,0.83,94415,8.1,8.3,8.1,8.3,9441.5,0.0,1.0
2007-12-12,0.75,0.81,0.75,0.81,148217,7.5,8.1,7.5,8.1,14821.7,0.0,1.0
2007-12-13,0.78,0.83,0.78,0.79,71175,7.8,8.3,7.8,7.9,7117.5,0.0,1.0
2007-12-14,0.8,0.82,0.786,0.8,40825,8.0,8.2,7.86,8.0,4082.5,0.0,1.0
2007-12-17,0.81,0.85,0.8,0.85,103448,8.1,8.5,8.0,8.5,10344.8,0.0,1.0
2007-12-18,0.79,0.9,0.79,0.9,66966,7.9,9.0,7.9,9.0,6696.6,0.0,1.0
2007-12-19,0.78,0.8,0.7508,0.7508,34818,7.8,8.0,7.508,7.508,3481.8,0.0,1.0
2007-12-20,0.84,0.85,0.78,0.78,146741,8.4,8.5,7.8,7.8,14674.1,0.0,1.0
2007-12-21,0.88,0.9,0.849,0.9,116817,8.8,9.0,8.49,9.0,11681.7,0.0,1.0
2007-12-24,0.86,0.9,0.83,0.9,24700,8.6,9.0,8.3,9.0,2470,0.0,1.0
2007-12-26,0.83,0.87,0.78,0.82,84323,8.3,8.7,7.8,8.2,8432.3,0.0,1.0
2007-12-27,0.8001,0.8399,0.8,0.81,86075,8.001,8.399,8.0,8.1,8607.5,0.0,1.0
2007-12-28,0.82,0.82,0.77,0.81,134577,8.2,8.2,7.7,8.1,13457.7,0.0,1.0
2007-12-31,0.79,0.8,0.76,0.76,128063,7.9,8.0,7.6,7.6,12806.3,0.0,1.0
2008-01-02,0.8101,0.8299,0.8,0.8,18483,8.101,8.299,8.0,8.0,1848.3,0.0,1.0
2008-01-03,0.83,0.87,0.76,0.85,93519,8.3,8.7,7.6,8.5,9351.9,0.0,1.0
2008-01-04,0.8,0.812,0.8,0.81,20200,8.0,8.12,8.0,8.1,2020,0.0,1.0
2008-01-07,0.81,0.85,0.81,0.81,9639,8.1,8.5,8.1,8.1,963.9,0.0,1.0
2008-01-08,0.8099,0.84,0.8,0.84,11900,8.099,8.4,8.0,8.4,1190,0.0,1.0
2008-01-09,0.7999,0.8399,0.77,0.8399,21825,7.999,8.399,7.7,8.399,2182.5,0.0,1.0
2008-01-10,0.77,0.79,0.77,0.7761,32125,7.7,7.9,7.7,7.761,3212.5,0.0,1.0
2008-01-11,0.8101,0.8101,0.773,0.78,16830,8.101,8.101,7.73,7.8,1683,0.0,1.0
2008-01-14,0.8199,0.84,0.8103,0.82,16600,8.199,8.4,8.103,8.2,1660,0.0,1.0
2008-01-15,0.81,0.845,0.7801,0.82,31008,8.1,8.45,7.801,8.2,3100.8,0.0,1.0
2008-01-16,0.8,0.8099,0.77,0.8,6806,8.0,8.099,7.7,8.0,680.6,0.0,1.0
2008-01-17,0.75,0.78,0.75,0.78,8394,7.5,7.8,7.5,7.8,839.4,0.0,1.0
2008-01-18,0.7299,0.85,0.7299,0.7601,52636,7.299,8.5,7.299,7.601,5263.6,0.0,1.0
2008-01-22,0.66,0.73,0.391,0.73,172211,6.6,7.3,3.91,7.3,17221.1,0.0,1.0
2008-01-23,0.7999,0.8,0.69,0.69,25715,7.999,8.0,6.9,6.9,2571.5,0.0,1.0
2008-01-24,0.84,0.84,0.7101,0.84,48060,8.4,8.4,7.101,8.4,4806,0.0,1.0
2008-01-25,0.9,0.95,0.86,0.88,141712,9.0,9.5,8.6,8.8,14171.2,0.0,1.0
2008-01-28,0.9499,1.0,0.83,0.91,163321,9.499,10.0,8.3,9.1,16332.1,0.0,1.0
2008-01-29,0.89,0.99,0.88,0.99,73520,8.9,9.9,8.8,9.9,7352,0.0,1.0
2008-01-30,0.8499,0.88,0.8,0.88,33005,8.499,8.8,8.0,8.8,3300.5,0.0,1.0
2008-01-31,0.85,0.86,0.81,0.86,150980,8.5,8.6,8.1,8.6,15098,0.0,1.0
2008-02-01,0.8,0.85,0.8,0.84,85450,8.0,8.5,8.0,8.4,8545,0.0,1.0
2008-02-04,0.781,0.82,0.76,0.8,35267,7.81,8.2,7.6,8.0,3526.7,0.0,1.0
2008-02-05,0.75,0.785,0.75,0.785,11200,7.5,7.85,7.5,7.85,1120,0.0,1.0
2008-02-06,0.79,0.8,0.75,0.79,8500,7.9,8.0,7.5,7.9,850,0.0,1.0
2008-02-07,0.73,0.7699,0.72,0.7501,37900,7.3,7.699,7.2,7.501,3790,0.0,1.0
2008-02-08,0.82,0.84,0.72,0.7999,52800,8.2,8.4,7.2,7.999,5280,0.0,1.0
2008-02-11,0.82,0.82,0.82,0.82,0,8.2,8.2,8.2,8.2,0,0.0,1.0
2008-02-12,0.7401,0.8192,0.7301,0.7401,5500,7.401,8.192,7.301,7.401,550,0.0,1.0
2008-02-13,0.7299,0.7499,0.7299,0.7499,19409,7.299,7.499,7.299,7.499,1940.9,0.0,1.0
2008-02-14,0.78,0.8199,0.72,0.72,10825,7.8,8.199,7.2,7.2,1082.5,0.0,1.0
2008-02-15,0.75,0.77,0.72,0.7201,16190,7.5,7.7,7.2,7.201,1619,0.0,1.0
2008-02-19,0.8,0.8,0.73,0.75,12400,8.0,8.0,7.3,7.5,1240,0.0,1.0
2008-02-20,0.75,0.83,0.73,0.8192,27800,7.5,8.3,7.3,8.192,2780,0.0,1.0
2008-02-21,0.67,0.78,0.65,0.7111,256234,6.7,7.8,6.5,7.111,25623.4,0.0,1.0
2008-02-22,0.69,0.7,0.66,0.67,85554,6.9,7.0,6.6,6.7,8555.4,0.0,1.0
2008-02-25,0.6999,0.6999,0.65,0.69,21350,6.999,6.999,6.5,6.9,2135,0.0,1.0
2008-02-26,0.69,0.7798,0.65,0.69,35176,6.9,7.798,6.5,6.9,3517.6,0.0,1.0
2008-02-27,0.68,0.69,0.67,0.68,36460,6.8,6.9,6.7,6.8,3646,0.0,1.0
2008-02-28,0.6999,0.73,0.68,0.71,33065,6.999,7.3,6.8,7.1,3306.5,0.0,1.0
2008-02-29,0.7,0.722,0.6801,0.72,13700,7.0,7.22,6.801,7.2,1370,0.0,1.0
2008-03-03,0.66,0.7,0.66,0.66,39158,6.6,7.0,6.6,6.6,3915.8,0.0,1.0
2008-03-04,0.55,0.665,0.55,0.66,161875,5.5,6.65,5.5,6.6,16187.5,0.0,1.0
2008-03-05,0.61,0.7,0.57,0.65,152719,6.1,7.0,5.7,6.5,15271.9,0.0,1.0
2008-03-06,0.6,0.6799,0.5301,0.58,103775,6.0,6.799,5.301,5.8,10377.5,0.0,1.0
2008-03-07,0.53,0.6101,0.51,0.6,298483,5.3,6.101,5.1,6.0,29848.3,0.0,1.0
2008-03-10,0.5699,0.5899,0.51,0.53,128766,5.699,5.899,5.1,5.3,12876.6,0.0,1.0
2008-03-11,0.59,0.59,0.58,0.58,63966,5.9,5.9,5.8,5.8,6396.6,0.0,1.0
2008-03-12,0.61,0.6199,0.59,0.59,54930,6.1,6.199,5.9,5.9,5493,0.0,1.0
2008-03-13,0.63,0.63,0.6,0.63,24395,6.3,6.3,6.0,6.3,2439.5,0.0,1.0
2008-03-14,0.63,0.63,0.63,0.63,0,6.3,6.3,6.3,6.3,0,0.0,1.0
2008-03-17,0.73,0.73,0.53,0.54,209896,7.3,7.3,5.3,5.4,20989.6,0.0,1.0
2008-03-18,0.71,0.73,0.6,0.73,38366,7.1,7.3,6.0,7.3,3836.6,0.0,1.0
2008-03-19,0.7,0.73,0.62,0.73,120953,7.0,7.3,6.2,7.3,12095.3,0.0,1.0
2008-03-20,0.67,0.7,0.66,0.6988,26500,6.7,7.0,6.6,6.988,2650,0.0,1.0
2008-03-24,0.71,0.71,0.67,0.7,82450,7.1,7.1,6.7,7.0,8245,0.0,1.0
2008-03-25,0.7,0.72,0.7,0.72,2250,7.0,7.2,7.0,7.2,225,0.0,1.0
2008-03-26,0.73,0.74,0.72,0.73,22770,7.3,7.4,7.2,7.3,2277,0.0,1.0
2008-03-27,0.76,0.8,0.71,0.74,181542,7.6,8.0,7.1,7.4,18154.2,0.0,1.0
2008-03-28,0.79,0.79,0.76,0.76,44170,7.9,7.9,7.6,7.6,4417,0.0,1.0
2008-03-31,0.75,0.78,0.75,0.78,18563,7.5,7.8,7.5,7.8,1856.3,0.0,1.0
2008-04-01,0.7001,0.74,0.68,0.74,34007,7.001,7.4,6.8,7.4,3400.7,0.0,1.0
2008-04-02,0.7,0.7,0.66,0.69,31265,7.0,7.0,6.6,6.9,3126.5,0.0,1.0
2008-04-03,0.6501,0.67,0.62,0.65,46348,6.501,6.7,6.2,6.5,4634.8,0.0,1.0
2008-04-04,0.68,0.6899,0.67,0.68,2300,6.8,6.899,6.7,6.8,230,0.0,1.0
2008-04-07,0.6845,0.7,0.62,0.7,11100,6.845,7.0,6.2,7.0,1110,0.0,1.0
2008-04-08,0.71,0.72,0.69,0.69,162000,7.1,7.2,6.9,6.9,16200,0.0,1.0
2008-04-09,0.7,0.71,0.665,0.71,31900,7.0,7.1,6.65,7.1,3190,0.0,1.0
2008-04-10,0.7,0.7,0.7,0.7,23600,7.0,7.0,7.0,7.0,2360,0.0,1.0
2008-04-11,0.71,0.7101,0.65,0.65,43170,7.1,7.101,6.5,6.5,4317,0.0,1.0
2008-04-14,0.71,0.74,0.65,0.71,100390,7.1,7.4,6.5,7.1,10039,0.0,1.0
2008-04-15,0.77,0.78,0.71,0.71,93102,7.7,7.8,7.1,7.1,9310.2,0.0,1.0
2008-04-16,0.76,0.77,0.69,0.77,19490,7.6,7.7,6.9,7.7,1949,0.0,1.0
2008-04-17,0.7572,0.76,0.72,0.7312,26900,7.572,7.6,7.2,7.312,2690,0.0,1.0
2008-04-18,0.75,0.75,0.67,0.67,75150,7.5,7.5,6.7,6.7,7515,0.0,1.0
2008-04-21,0.78,0.78,0.69,0.75,28500,7.8,7.8,6.9,7.5,2850,0.0,1.0
2008-04-22,0.78,0.78,0.7,0.7,31000,7.8,7.8,7.0,7.0,3100,0.0,1.0
2008-04-23,0.86,0.86,0.7,0.7,134531,8.6,8.6,7.0,7.0,13453.1,0.0,1.0
2008-04-24,0.89,0.9,0.7108,0.85,110346,8.9,9.0,7.108,8.5,11034.6,0.0,1.0
2008-04-25,0.9,0.95,0.76,0.85,61062,9.0,9.5,7.6,8.5,6106.2,0.0,1.0
2008-04-28,0.84,0.9499,0.81,0.81,50523,8.4,9.499,8.1,8.1,5052.3,0.0,1.0
2008-04-29,0.8799,0.91,0.81,0.84,66818,8.799,9.1,8.1,8.4,6681.8,0.0,1.0
2008-04-30,0.92,1.0,0.85,0.85,78666,9.2,10.0,8.5,8.5,7866.6,0.0,1.0
2008-05-01,0.99,0.99,0.87,0.87,85650,9.9,9.9,8.7,8.7,8565,0.0,1.0
2008-05-02,0.99,1.0,0.97,0.97,35870,9.9,10.0,9.7,9.7,3587,0.0,1.0
2008-05-05,0.99,1.0,0.87,0.87,76360,9.9,10.0,8.7,8.7,7636,0.0,1.0
2008-05-06,0.9899,0.99,0.97,0.98,33564,9.899,9.9,9.7,9.8,3356.4,0.0,1.0
2008-05-07,1.02,1.02,0.96,0.98,73580,10.2,10.2,9.6,9.8,7358,0.0,1.0
2008-05-08,1.01,1.02,0.91,1.02,39500,10.1,10.2,9.1,10.2,3950,0.0,1.0
2008-05-09,0.995,1.01,0.96,0.96,31450,9.95,10.1,9.6,9.6,3145,0.0,1.0
2008-05-12,1.0,1.0,0.95,0.95,29897,10.0,10.0,9.5,9.5,2989.7,0.0,1.0
2008-05-13,1.0,1.0,0.93,1.0,19352,10.0,10.0,9.3,10.0,1935.2,0.0,1.0
2008-05-14,1.0,1.0,0.92,0.99,73250,10.0,10.0,9.2,9.9,7325,0.0,1.0
2008-05-15,0.9988,1.01,0.95,1.0,27450,9.988,10.1,9.5,10.0,2745,0.0,1.0
2008-05-16,1.0,1.0151,0.9988,1.0,4430,10.0,10.151,9.988,10.0,443,0.0,1.0
2008-05-19,0.99,1.01,0.98,0.99,42319,9.9,10.1,9.8,9.9,4231.9,0.0,1.0
2008-05-20,1.0,1.0,0.95,0.97,36140,10.0,10.0,9.5,9.7,3614,0.0,1.0
2008-05-21,1.02,1.02,0.96,0.9988,52870,10.2,10.2,9.6,9.988,5287,0.0,1.0
2008-05-22,1.14,1.19,1.02,1.02,352432,11.4,11.9,10.2,10.2,35243.2,0.0,1.0
2008-05-23,1.15,1.22,1.06,1.15,169765,11.5,12.2,10.6,11.5,16976.5,0.0,1.0
2008-05-27,1.22,1.2372,1.18,1.18,96287,12.2,12.372,11.8,11.8,9628.7,0.0,1.0
2008-05-28,1.23,1.25,1.18,1.23,96441,12.3,12.5,11.8,12.3,9644.1,0.0,1.0
2008-05-29,1.22,1.23,1.16,1.22,67600,12.2,12.3,11.6,12.2,6760,0.0,1.0
2008-05-30,1.21,1.24,1.15,1.24,29041,12.1,12.4,11.5,12.4,2904.1,0.0,1.0
2008-06-02,1.15,1.21,1.15,1.21,24880,11.5,12.1,11.5,12.1,2488,0.0,1.0
2008-06-03,1.16,1.19,1.07,1.19,18528,11.6,11.9,10.7,11.9,1852.8,0.0,1.0
2008-06-04,1.1,1.1116,1.06,1.11,10700,11.0,11.116,10.6,11.1,1070,0.0,1.0
2008-06-05,1.08,1.1451,1.08,1.11,10365,10.8,11.451,10.8,11.1,1036.5,0.0,1.0
2008-06-06,1.0201,1.0972,1.01,1.06,17595,10.201,10.972,10.1,10.6,1759.5,0.0,1.0
2008-06-09,1.0065,1.0688,0.96,1.02,68602,10.065,10.688,9.6,10.2,6860.2,0.0,1.0
2008-06-10,0.95,1.01,0.9,1.01,90014,9.5,10.1,9.0,10.1,9001.4,0.0,1.0
2008-06-11,3.1601,4.0999,3.11,4.0999,4750,31.601,40.999,31.1,40.999,475,0.0,1.0
2008-06-12,3.8,4.0,3.8,4.0,2000,38.0,40.0,38.0,40.0,200,0.0,1.0
2008-06-13,3.9,4.0,3.9,3.9,3050,39.0,40.0,39.0,39.0,305,0.0,1.0
2008-06-17,3.6199,3.79,2.63,3.79,19894,36.199,37.9,26.3,37.9,1989.4,0.0,1.0
2008-06-18,3.49,3.5,3.06,3.06,10850,34.9,35.0,30.6,30.6,1085,0.0,1.0
2008-06-19,3.38,3.5,3.38,3.5,1547,33.8,35.0,33.8,35.0,154.7,0.0,1.0
2008-06-20,3.5,3.5,2.9001,3.3,6000,35.0,35.0,29.001,33.0,600,0.0,1.0
2008-06-23,3.25,3.5,3.0,3.17,13441,32.5,35.0,30.0,31.7,1344.1,0.0,1.0
2008-06-24,2.9,3.0,2.85,3.0,40761,29.0,30.0,28.5,30.0,4076.1,0.0,1.0
2008-06-25,2.75,3.0,2.05,2.8,16900,27.5,30.0,20.5,28.0,1690,0.0,1.0
2008-06-26,2.6,3.01,2.5,2.6,82011,26.0,30.1,25.0,26.0,8201.1,0.0,1.0
2008-06-27,2.83,2.87,2.5,2.64,14428,28.3,28.7,25.0,26.4,1442.8,0.0,1.0
2008-06-30,2.9,2.9,2.65,2.75,18618,29.0,29.0,26.5,27.5,1861.8,0.0,1.0
2008-07-01,2.895,2.895,2.5,2.89,10034,28.95,28.95,25.0,28.9,1003.4,0.0,1.0
2008-07-02,2.85,2.85,2.75,2.75,2642,28.5,28.5,27.5,27.5,264.2,0.0,1.0
2008-07-03,2.924,3.0,2.644,2.99,15149,29.24,30.0,26.44,29.9,1514.9,0.0,1.0
2008-07-07,2.8,3.15,2.78,3.01,16079,28.0,31.5,27.8,30.1,1607.9,0.0,1.0
2008-07-08,2.832,2.86,2.5,2.8,29175,28.32,28.6,25.0,28.0,2917.5,0.0,1.0
2008-07-09,2.6501,2.9,2.57,2.9,6000,26.501,29.0,25.7,29.0,600,0.0,1.0
2008-07-10,2.7399,2.89,2.65,2.68,13027,27.399,28.9,26.5,26.8,1302.7,0.0,1.0
2008-07-11,2.9,2.9,2.7253,2.81,5520,29.0,29.0,27.253,28.1,552,0.0,1.0
2008-07-14,2.8799,2.89,2.72,2.81,4670,28.799,28.9,27.2,28.1,467,0.0,1.0
2008-07-15,2.85,2.86,2.65,2.72,32571,28.5,28.6,26.5,27.2,3257.1,0.0,1.0
2008-07-16,2.8,2.86,2.73,2.86,4775,28.0,28.6,27.3,28.6,477.5,0.0,1.0
2008-07-17,2.75,2.84,2.72,2.8,8996,27.5,28.4,27.2,28.0,899.6,0.0,1.0
2008-07-18,2.98,3.1,2.85,2.85,37468,29.8,31.0,28.5,28.5,3746.8,0.0,1.0
2008-07-21,3.1999,3.2,2.918,3.2,18436,31.999,32.0,29.18,32.0,1843.6,0.0,1.0
2008-07-22,2.98,3.19,2.92,3.1,8238,29.8,31.9,29.2,31.0,823.8,0.0,1.0
2008-07-23,3.07,3.08,2.86,2.86,300,30.7,30.8,28.6,28.6,30,0.0,1.0
2008-07-24,3.19,3.2,3.14,3.14,4854,31.9,32.0,31.4,31.4,485.4,0.0,1.0
2008-07-25,2.9,3.28,2.9,3.28,4000,29.0,32.8,29.0,32.8,400,0.0,1.0
2008-07-28,3.15,3.28,2.9,3.28,5600,31.5,32.8,29.0,32.8,560,0.0,1.0
2008-07-29,3.3,3.3,2.86,3.16,9919,33.0,33.0,28.6,31.6,991.9,0.0,1.0
2008-07-30,3.28,3.29,3.28,3.28,1300,32.8,32.9,32.8,32.8,130,0.0,1.0
2008-07-31,3.4,3.4,2.9301,3.27,8159,34.0,34.0,29.301,32.7,815.9,0.0,1.0
2008-08-01,3.191,3.65,3.114,3.49,8300,31.91,36.5,31.14,34.9,830,0.0,1.0
2008-08-04,3.205,3.22,3.06,3.06,1825,32.05,32.2,30.6,30.6,182.5,0.0,1.0
2008-08-05,3.12,3.4,2.99,3.24,11036,31.2,34.0,29.9,32.4,1103.6,0.0,1.0
2008-08-06,2.974,3.04,2.95,2.99,6615,29.74,30.4,29.5,29.9,661.5,0.0,1.0
2008-08-07,3.0,3.2,2.9,2.97,24225,30.0,32.0,29.0,29.7,2422.5,0.0,1.0
2008-08-08,2.92,3.02,2.88,2.9,11175,29.2,30.2,28.8,29.0,1117.5,0.0,1.0
2008-08-11,3.0,3.1,2.75,2.85,10143,30.0,31.0,27.5,28.5,1014.3,0.0,1.0
2008-08-12,3.04,3.04,2.76,2.77,10326,30.4,30.4,27.6,27.7,1032.6,0.0,1.0
2008-08-13,3.03,3.05,2.8899,3.05,6025,30.3,30.5,28.899,30.5,602.5,0.0,1.0
2008-08-14,3.02,3.5,2.987,3.1,23929,30.2,35.0,29.87,31.0,2392.9,0.0,1.0
2008-08-15,2.9399,3.14,2.86,3.0,9622,29.399,31.4,28.6,30.0,962.2,0.0,1.0
2008-08-18,3.0,3.0,2.75,2.87,30899,30.0,30.0,27.5,28.7,3089.9,0.0,1.0
2008-08-19,3.2,3.2,2.8,2.81,26333,32.0,32.0,28.0,28.1,2633.3,0.0,1.0
2008-08-20,3.2,3.25,2.91,3.05,23641,32.0,32.5,29.1,30.5,2364.1,0.0,1.0
2008-08-21,3.07,3.3,3.0,3.01,11548,30.7,33.0,30.0,30.1,1154.8,0.0,1.0
2008-08-22,3.0,3.14,3.0,3.03,12952,30.0,31.4,30.0,30.3,1295.2,0.0,1.0
2008-08-25,3.05,3.05,2.82,3.0,14634,30.5,30.5,28.2,30.0,1463.4,0.0,1.0
2008-08-26,3.0,3.0,2.83,3.0,21800,30.0,30.0,28.3,30.0,2180,0.0,1.0
2008-08-27,2.9999,2.9999,2.84,2.8401,4250,29.999,29.999,28.4,28.401,425,0.0,1.0
2008-08-28,2.8701,3.0,2.85,2.93,17561,28.701,30.0,28.5,29.3,1756.1,0.0,1.0
2008-08-29,3.2,3.2801,2.65,2.9186,74681,32.0,32.801,26.5,29.186,7468.1,0.0,1.0
2008-09-02,2.9,3.13,2.65,3.13,3450,29.0,31.3,26.5,31.3,345,0.0,1.0
2008-09-03,3.02,3.26,2.8501,3.26,1050,30.2,32.6,28.501,32.6,105,0.0,1.0
2008-09-04,2.9,3.0,2.85,2.91,12437,29.0,30.0,28.5,29.1,1243.7,0.0,1.0
2008-09-05,2.99,3.0,2.85,2.91,28050,29.9,30.0,28.5,29.1,2805,0.0,1.0
2008-09-08,3.05,3.05,2.74,2.98,18342,30.5,30.5,27.4,29.8,1834.2,0.0,1.0
2008-09-09,2.98,2.98,2.7,2.98,7664,29.8,29.8,27.0,29.8,766.4,0.0,1.0
2008-09-10,2.77,2.8001,2.7,2.74,14950,27.7,28.001,27.0,27.4,1495,0.0,1.0
2008-09-11,2.85,2.9,2.65,2.82,20250,28.5,29.0,26.5,28.2,2025,0.0,1.0
2008-09-12,2.9,2.96,2.7501,2.96,7775,29.0,29.6,27.501,29.6,777.5,0.0,1.0
2008-09-15,2.7299,2.9,2.7,2.9,19653,27.299,29.0,27.0,29.0,1965.3,0.0,1.0
2008-09-16,2.71,2.78,2.5,2.78,15887,27.1,27.8,25.0,27.8,1588.7,0.0,1.0
2008-09-17,2.8,2.96,2.52,2.96,14047,28.0,29.6,25.2,29.6,1404.7,0.0,1.0
2008-09-18,2.95,2.95,2.5,2.82,19325,29.5,29.5,25.0,28.2,1932.5,0.0,1.0
2008-09-19,2.74,2.96,2.6,2.96,31378,27.4,29.6,26.0,29.6,3137.8,0.0,1.0
2008-09-22,2.454,2.65,2.35,2.65,22380,24.54,26.5,23.5,26.5,2238,0.0,1.0
2008-09-23,2.81,2.81,1.62,1.62,35154,28.1,28.1,16.2,16.2,3515.4,0.0,1.0
2008-09-24,2.85,2.85,2.5,2.75,10141,28.5,28.5,25.0,27.5,1014.1,0.0,1.0
2008-09-25,2.3,2.75,2.23,2.75,70211,23.0,27.5,22.3,27.5,7021.1,0.0,1.0
2008-09-26,2.21,2.3,2.05,2.3,57626,22.1,23.0,20.5,23.0,5762.6,0.0,1.0
2008-09-29,1.55,2.13,1.55,2.13,85889,15.5,21.3,15.5,21.3,8588.9,0.0,1.0
2008-09-30,1.4,2.15,1.35,1.67,157380,14.0,21.5,13.5,16.7,15738,0.0,1.0
2008-10-01,1.38,1.48,1.37,1.4,43317,13.8,14.8,13.7,14.0,4331.7,0.0,1.0
2008-10-02,1.245,1.38,1.24,1.38,69475,12.45,13.8,12.4,13.8,6947.5,0.0,1.0
2008-10-03,1.2,1.39,1.16,1.3899,32395,12.0,13.9,11.6,13.899,3239.5,0.0,1.0
2008-10-06,1.1399,1.37,1.07,1.27,28230,11.399,13.7,10.7,12.7,2823,0.0,1.0
2008-10-07,0.92,1.17,0.51,0.81,22100,9.2,11.7,5.1,8.1,2210,0.0,1.0
2008-10-08,1.1,1.2,0.81,1.2,82892,11.0,12.0,8.1,12.0,8289.2,0.0,1.0
2008-10-09,1.0501,1.19,1.05,1.18,475945,10.501,11.9,10.5,11.8,47594.5,0.0,1.0
2008-10-10,1.0,1.01,0.85,0.97,27291,10.0,10.1,8.5,9.7,2729.1,0.0,1.0
2008-10-13,1.19,1.4999,1.1,1.49,19806,11.9,14.999,11.0,14.9,1980.6,0.0,1.0
2008-10-14,1.148,1.48,0.91,1.48,46878,11.48,14.8,9.1,14.8,4687.8,0.0,1.0
2008-10-15,0.88,1.064,0.87,0.95,9467,8.8,10.64,8.7,9.5,946.7,0.0,1.0
2008-10-16,0.95,1.46,0.95,1.46,18545,9.5,14.6,9.5,14.6,1854.5,0.0,1.0
2008-10-17,1.0399,1.0399,0.95,0.95,4359,10.399,10.399,9.5,9.5,435.9,0.0,1.0
2008-10-20,1.18,1.18,1.05,1.05,3375,11.8,11.8,10.5,10.5,337.5,0.0,1.0
2008-10-21,1.13,1.1901,1.05,1.05,11343,11.3,11.901,10.5,10.5,1134.3,0.0,1.0
2008-10-22,1.2499,1.25,1.19,1.19,10225,12.499,12.5,11.9,11.9,1022.5,0.0,1.0
2008-10-23,1.344,1.36,1.05,1.05,3500,13.44,13.6,10.5,10.5,350,0.0,1.0
2008-10-24,1.37,1.37,1.0301,1.3301,2522,13.7,13.7,10.301,13.301,252.2,0.0,1.0
2008-10-27,1.33,1.33,1.135,1.135,1447,13.3,13.3,11.35,11.35,144.7,0.0,1.0
2008-10-28,1.5,1.5,0.96,1.22,9899,15.0,15.0,9.6,12.2,989.9,0.0,1.0
2008-10-29,2.0,2.49,1.19,1.44,13432,20.0,24.9,11.9,14.4,1343.2,0.0,1.0
2008-10-30,1.38,1.52,1.17,1.4,25184,13.8,15.2,11.7,14.0,2518.4,0.0,1.0
2008-10-31,1.4,1.4001,1.3999,1.4,8000,14.0,14.001,13.999,14.0,800,0.0,1.0
2008-11-03,1.2,1.5,1.2,1.5,8400,12.0,15.0,12.0,15.0,840,0.0,1.0
2008-11-04,1.2,1.3,1.2,1.3,850,12.0,13.0,12.0,13.0,85,0.0,1.0
2008-11-05,1.2,1.2,1.08,1.16,1440,12.0,12.0,10.8,11.6,144,0.0,1.0
2008-11-06,1.18,1.2,1.05,1.1,4325,11.8,12.0,10.5,11.0,432.5,0.0,1.0
2008-11-07,1.18,1.2,1.0,1.05,5650,11.8,12.0,10.0,10.5,565,0.0,1.0
2008-11-10,1.18,1.18,1.01,1.01,550,11.8,11.8,10.1,10.1,55,0.0,1.0
2008-11-11,1.18,1.18,1.05,1.05,5238,11.8,11.8,10.5,10.5,523.8,0.0,1.0
2008-11-12,1.19,1.19,1.0201,1.0201,1175,11.9,11.9,10.201,10.201,117.5,0.0,1.0
2008-11-13,1.19,1.19,1.03,1.03,1100,11.9,11.9,10.3,10.3,110,0.0,1.0
2008-11-14,1.16,1.16,1.0,1.12,8077,11.6,11.6,10.0,11.2,807.7,0.0,1.0
2008-11-17,1.15,1.15,1.0,1.0,600,11.5,11.5,10.0,10.0,60,0.0,1.0
2008-11-18,1.13,1.45,1.0,1.0,13754,11.3,14.5,10.0,10.0,1375.4,0.0,1.0
2008-11-19,1.17,1.18,0.9616,1.0,17246,11.7,11.8,9.616,10.0,1724.6,0.0,1.0
2008-11-20,0.9,0.96,0.9,0.96,6125,9.0,9.6,9.0,9.6,612.5,0.0,1.0
2008-11-21,0.9,0.95,0.9,0.9,6025,9.0,9.5,9.0,9.0,602.5,0.0,1.0
2008-11-24,1.1,1.1,0.85,0.871,7982,11.0,11.0,8.5,8.71,798.2,0.0,1.0
2008-11-25,1.1,1.1,1.1,1.1,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2008-11-26,1.07,1.07,0.75,0.75,4975,10.7,10.7,7.5,7.5,497.5,0.0,1.0
2008-11-28,1.07,1.07,0.81,0.81,233,10.7,10.7,8.1,8.1,23.3,0.0,1.0
2008-12-01,1.08,1.15,0.85,1.1,3750,10.8,11.5,8.5,11.0,375,0.0,1.0
2008-12-02,1.094,1.1,1.09,1.1,2000,10.94,11.0,10.9,11.0,200,0.0,1.0
2008-12-03,1.09,1.13,0.99,0.99,3075,10.9,11.3,9.9,9.9,307.5,0.0,1.0
2008-12-04,1.1,1.1,1.07,1.1,975,11.0,11.0,10.7,11.0,97.5,0.0,1.0
2008-12-05,1.05,1.14,0.96,0.99,3000,10.5,11.4,9.6,9.9,300,0.0,1.0
2008-12-08,1.12,1.12,0.8701,0.8701,6900,11.2,11.2,8.701,8.701,690,0.0,1.0
2008-12-09,1.2,1.2,0.9,0.91,2531,12.0,12.0,9.0,9.1,253.1,0.0,1.0
2008-12-10,1.2,1.2,1.2,1.2,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2008-12-11,1.2,1.2,1.2,1.2,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2008-12-12,0.9699,1.0,0.93,0.93,3150,9.699,10.0,9.3,9.3,315,0.0,1.0
2008-12-15,1.02,1.02,0.99,1.02,710,10.2,10.2,9.9,10.2,71,0.0,1.0
2008-12-16,1.02,1.02,0.9,0.95,8545,10.2,10.2,9.0,9.5,854.5,0.0,1.0
2008-12-17,0.99,0.99,0.91,0.91,1400,9.9,9.9,9.1,9.1,140,0.0,1.0
2008-12-18,1.0,1.002,0.99,0.99,8150,10.0,10.02,9.9,9.9,815,0.0,1.0
2008-12-19,0.9,0.905,0.9,0.905,6100,9.0,9.05,9.0,9.05,610,0.0,1.0
2008-12-22,0.92,1.0,0.92,0.92,3188,9.2,10.0,9.2,9.2,318.8,0.0,1.0
2008-12-23,0.9,0.922,0.9,0.9,7955,9.0,9.22,9.0,9.0,795.5,0.0,1.0
2008-12-24,1.009,1.009,0.95,0.95,2962,10.09,10.09,9.5,9.5,296.2,0.0,1.0
2008-12-26,0.9,1.02,0.9,1.02,3230,9.0,10.2,9.0,10.2,323,0.0,1.0
2008-12-29,0.96,0.99,0.76,0.9,46787,9.6,9.9,7.6,9.0,4678.7,0.0,1.0
2008-12-30,0.96,0.96,0.8036,0.81,25250,9.6,9.6,8.036,8.1,2525,0.0,1.0
2008-12-31,0.94,0.958,0.777,0.8,13525,9.4,9.58,7.77,8.0,1352.5,0.0,1.0
2009-01-02,0.894,0.9501,0.85,0.94,5750,8.94,9.501,8.5,9.4,575,0.0,1.0
2009-01-05,0.88,0.88,0.85,0.8501,2500,8.8,8.8,8.5,8.501,250,0.0,1.0
2009-01-06,0.89,0.9,0.85,0.89,10737,8.9,9.0,8.5,8.9,1073.7,0.0,1.0
2009-01-07,0.86,0.892,0.86,0.87,2067,8.6,8.92,8.6,8.7,206.7,0.0,1.0
2009-01-08,0.89,0.89,0.89,0.89,460,8.9,8.9,8.9,8.9,46,0.0,1.0
2009-01-09,0.87,1.09,0.87,0.99,11655,8.7,10.9,8.7,9.9,1165.5,0.0,1.0
2009-01-12,0.9901,0.9901,0.99,0.99,400,9.901,9.901,9.9,9.9,40,0.0,1.0
2009-01-13,0.99,0.99,0.9,0.9,2500,9.9,9.9,9.0,9.0,250,0.0,1.0
2009-01-14,0.9899,0.99,0.9899,0.99,1000,9.899,9.9,9.899,9.9,100,0.0,1.0
2009-01-15,0.9899,0.9899,0.9899,0.9899,0,9.899,9.899,9.899,9.899,0,0.0,1.0
2009-01-16,0.99,1.0,0.9,1.0,2025,9.9,10.0,9.0,10.0,202.5,0.0,1.0
2009-01-20,1.11,1.11,0.9,0.91,4682,11.1,11.1,9.0,9.1,468.2,0.0,1.0
2009-01-21,1.1,1.1,0.86,0.88,1440,11.0,11.0,8.6,8.8,144,0.0,1.0
2009-01-22,1.08,1.1,0.941,0.941,3550,10.8,11.0,9.41,9.41,355,0.0,1.0
2009-01-23,1.04,1.05,0.95,1.02,4425,10.4,10.5,9.5,10.2,442.5,0.0,1.0
2009-01-26,1.05,1.05,1.0,1.0,4500,10.5,10.5,10.0,10.0,450,0.0,1.0
2009-01-27,1.0401,1.2,1.0001,1.0001,11936,10.401,12.0,10.001,10.001,1193.6,0.0,1.0
2009-01-28,1.06,1.0601,1.06,1.0601,400,10.6,10.601,10.6,10.601,40,0.0,1.0
2009-01-29,0.936,1.05,0.86,1.05,6400,9.36,10.5,8.6,10.5,640,0.0,1.0
2009-01-30,0.936,0.936,0.936,0.936,44,9.36,9.36,9.36,9.36,4.4,0.0,1.0
2009-02-02,0.85,0.86,0.85,0.86,500,8.5,8.6,8.5,8.6,50,0.0,1.0
2009-02-03,0.94,0.96,0.85,0.96,2146,9.4,9.6,8.5,9.6,214.6,0.0,1.0
2009-02-04,0.78,0.85,0.75,0.85,12307,7.8,8.5,7.5,8.5,1230.7,0.0,1.0
2009-02-05,0.8199,0.82,0.79,0.79,1525,8.199,8.2,7.9,7.9,152.5,0.0,1.0
2009-02-06,0.75,0.82,0.75,0.8,6500,7.5,8.2,7.5,8.0,650,0.0,1.0
2009-02-09,0.852,0.852,0.77,0.77,350,8.52,8.52,7.7,7.7,35,0.0,1.0
2009-02-10,0.83,0.87,0.75,0.87,5290,8.3,8.7,7.5,8.7,529,0.0,1.0
2009-02-11,0.76,0.76,0.76,0.76,3553,7.6,7.6,7.6,7.6,355.3,0.0,1.0
2009-02-12,0.75,0.79,0.75,0.77,2100,7.5,7.9,7.5,7.7,210,0.0,1.0
2009-02-13,0.75,0.76,0.75,0.76,3000,7.5,7.6,7.5,7.6,300,0.0,1.0
2009-02-17,0.75,0.75,0.7099,0.71,4350,7.5,7.5,7.099,7.1,435,0.0,1.0
2009-02-18,0.7001,0.74,0.7,0.71,8150,7.001,7.4,7.0,7.1,815,0.0,1.0
2009-02-19,0.7001,0.7001,0.7001,0.7001,0,7.001,7.001,7.001,7.001,0,0.0,1.0
2009-02-20,0.73,0.8,0.7,0.8,4725,7.3,8.0,7.0,8.0,472.5,0.0,1.0
2009-02-23,0.8,0.8,0.73,0.73,1200,8.0,8.0,7.3,7.3,120,0.0,1.0
2009-02-24,0.8,0.8,0.7,0.77,6250,8.0,8.0,7.0,7.7,625,0.0,1.0
2009-02-25,0.8,0.8,0.8,0.8,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2009-02-26,0.8,0.8,0.8,0.8,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2009-02-27,0.65,0.6999,0.6,0.65,5400,6.5,6.999,6.0,6.5,540,0.0,1.0
2009-03-02,0.651,0.651,0.601,0.65,6965,6.51,6.51,6.01,6.5,696.5,0.0,1.0
2009-03-03,0.646,0.66,0.61,0.66,900,6.46,6.6,6.1,6.6,90,0.0,1.0
2009-03-04,0.6599,0.66,0.6599,0.66,1600,6.599,6.6,6.599,6.6,160,0.0,1.0
2009-03-05,0.66,0.66,0.601,0.65,5970,6.6,6.6,6.01,6.5,597,0.0,1.0
2009-03-06,0.64,0.64,0.5999,0.601,11335,6.4,6.4,5.999,6.01,1133.5,0.0,1.0
2009-03-09,0.606,0.66,0.6,0.66,2376,6.06,6.6,6.0,6.6,237.6,0.0,1.0
2009-03-10,0.8,0.8,0.66,0.66,3750,8.0,8.0,6.6,6.6,375,0.0,1.0
2009-03-11,0.6201,0.79,0.62,0.79,3500,6.201,7.9,6.2,7.9,350,0.0,1.0
2009-03-12,0.75,0.78,0.65,0.78,11831,7.5,7.8,6.5,7.8,1183.1,0.0,1.0
2009-03-13,0.7799,0.78,0.7,0.78,16205,7.799,7.8,7.0,7.8,1620.5,0.0,1.0
2009-03-16,0.78,0.78,0.7,0.7,2052,7.8,7.8,7.0,7.0,205.2,0.0,1.0
2009-03-17,0.78,0.78,0.78,0.78,0,7.8,7.8,7.8,7.8,0,0.0,1.0
2009-03-18,0.8199,0.82,0.7999,0.8,7950,8.199,8.2,7.999,8.0,795,0.0,1.0
2009-03-19,0.8,0.8,0.6,0.6,9387,8.0,8.0,6.0,6.0,938.7,0.0,1.0
2009-03-20,0.8,0.85,0.8,0.82,3799,8.0,8.5,8.0,8.2,379.9,0.0,1.0
2009-03-23,0.8,0.8101,0.8,0.8101,1225,8.0,8.101,8.0,8.101,122.5,0.0,1.0
2009-03-24,0.87,1.05,0.85,0.85,9829,8.7,10.5,8.5,8.5,982.9,0.0,1.0
2009-03-25,0.9,0.95,0.87,0.87,2669,9.0,9.5,8.7,8.7,266.9,0.0,1.0
2009-03-26,1.0001,1.0001,0.9,0.9,6078,10.001,10.001,9.0,9.0,607.8,0.0,1.0
2009-03-27,1.0001,1.0001,1.0,1.0,3700,10.001,10.001,10.0,10.0,370,0.0,1.0
2009-03-30,1.05,1.06,1.01,1.01,18096,10.5,10.6,10.1,10.1,1809.6,0.0,1.0
2009-03-31,1.0099,1.08,1.0099,1.07,6893,10.099,10.8,10.099,10.7,689.3,0.0,1.0
2009-04-01,0.94,1.08,0.81,1.08,6557,9.4,10.8,8.1,10.8,655.7,0.0,1.0
2009-04-02,1.2396,1.35,0.99,1.35,13382,12.396,13.5,9.9,13.5,1338.2,0.0,1.0
2009-04-03,1.0901,1.3,1.0099,1.3,35285,10.901,13.0,10.099,13.0,3528.5,0.0,1.0
2009-04-06,1.19,1.1901,1.19,1.19,1200,11.9,11.901,11.9,11.9,120,0.0,1.0
2009-04-07,1.08,1.08,1.05,1.0501,1058,10.8,10.8,10.5,10.501,105.8,0.0,1.0
2009-04-08,1.1,1.12,1.1,1.1,1185,11.0,11.2,11.0,11.0,118.5,0.0,1.0
2009-04-09,1.3,1.3,1.06,1.25,17637,13.0,13.0,10.6,12.5,1763.7,0.0,1.0
2009-04-13,1.1,1.3,1.08,1.08,14424,11.0,13.0,10.8,10.8,1442.4,0.0,1.0
2009-04-14,1.16,1.3899,1.1,1.1,4796,11.6,13.899,11.0,11.0,479.6,0.0,1.0
2009-04-15,1.35,1.35,1.1,1.2,8633,13.5,13.5,11.0,12.0,863.3,0.0,1.0
2009-04-16,1.25,1.35,1.25,1.35,8500,12.5,13.5,12.5,13.5,850,0.0,1.0
2009-04-17,1.3001,1.3001,1.3,1.3,1000,13.001,13.001,13.0,13.0,100,0.0,1.0
2009-04-20,1.2001,1.25,1.2,1.25,1300,12.001,12.5,12.0,12.5,130,0.0,1.0
2009-04-21,1.16,1.25,1.15,1.25,4267,11.6,12.5,11.5,12.5,426.7,0.0,1.0
2009-04-22,1.25,1.25,1.16,1.1614,4560,12.5,12.5,11.6,11.614,456,0.0,1.0
2009-04-23,1.34,1.34,1.34,1.34,1000,13.4,13.4,13.4,13.4,100,0.0,1.0
2009-04-24,1.3,1.4801,1.2585,1.2585,18165,13.0,14.801,12.585,12.585,1816.5,0.0,1.0
2009-04-27,1.24,1.24,1.24,1.24,1000,12.4,12.4,12.4,12.4,100,0.0,1.0
2009-04-28,1.51,1.68,1.51,1.54,37818,15.1,16.8,15.1,15.4,3781.8,0.0,1.0
2009-04-29,1.7,1.94,1.6,1.6,39436,17.0,19.4,16.0,16.0,3943.6,0.0,1.0
2009-04-30,1.8,1.94,1.785,1.8955,18412,18.0,19.4,17.85,18.955,1841.2,0.0,1.0
2009-05-01,1.82,1.85,1.5,1.5,13175,18.2,18.5,15.0,15.0,1317.5,0.0,1.0
2009-05-04,1.7499,1.844,1.69,1.69,5700,17.499,18.44,16.9,16.9,570,0.0,1.0
2009-05-05,1.68,1.7,1.6,1.6,5525,16.8,17.0,16.0,16.0,552.5,0.0,1.0
2009-05-06,1.5899,1.65,1.52,1.65,10456,15.899,16.5,15.2,16.5,1045.6,0.0,1.0
2009-05-07,1.5501,1.7501,1.55,1.62,8630,15.501,17.501,15.5,16.2,863,0.0,1.0
2009-05-08,1.6001,1.65,1.5,1.5,6260,16.001,16.5,15.0,15.0,626,0.0,1.0
2009-05-11,1.43,1.6,1.4,1.6,28676,14.3,16.0,14.0,16.0,2867.6,0.0,1.0
2009-05-12,1.65,1.7,1.41,1.41,23673,16.5,17.0,14.1,14.1,2367.3,0.0,1.0
2009-05-13,1.6,1.95,1.45,1.56,15643,16.0,19.5,14.5,15.6,1564.3,0.0,1.0
2009-05-14,1.6248,1.6248,1.6,1.6,250,16.248,16.248,16.0,16.0,25,0.0,1.0
2009-05-15,1.75,1.79,1.4,1.61,16199,17.5,17.9,14.0,16.1,1619.9,0.0,1.0
2009-05-18,1.7,1.71,1.59,1.6,9400,17.0,17.1,15.9,16.0,940,0.0,1.0
2009-05-19,1.65,1.7999,1.65,1.7999,2400,16.5,17.999,16.5,17.999,240,0.0,1.0
2009-05-20,1.72,1.85,1.7,1.78,20599,17.2,18.5,17.0,17.8,2059.9,0.0,1.0
2009-05-21,1.62,1.62,1.6,1.61,1100,16.2,16.2,16.0,16.1,110,0.0,1.0
2009-05-22,1.5501,1.84,1.44,1.84,5847,15.501,18.4,14.4,18.4,584.7,0.0,1.0
2009-05-26,1.6,1.63,1.5,1.6,6804,16.0,16.3,15.0,16.0,680.4,0.0,1.0
2009-05-27,1.78,1.8,1.61,1.79,21100,17.8,18.0,16.1,17.9,2110,0.0,1.0
2009-05-28,1.6,1.87,1.545,1.87,15539,16.0,18.7,15.45,18.7,1553.9,0.0,1.0
2009-05-29,1.7999,1.8,1.7999,1.8,709,17.999,18.0,17.999,18.0,70.9,0.0,1.0
2009-06-01,2.01,2.192,1.8299,1.83,55086,20.1,21.92,18.299,18.3,5508.6,0.0,1.0
2009-06-02,2.04,2.22,1.82,2.04,19557,20.4,22.2,18.2,20.4,1955.7,0.0,1.0
2009-06-03,1.9,2.028,1.83,1.83,13190,19.0,20.28,18.3,18.3,1319,0.0,1.0
2009-06-04,1.97,2.038,1.71,1.9001,11050,19.7,20.38,17.1,19.001,1105,0.0,1.0
2009-06-05,1.95,1.95,1.75,1.95,6650,19.5,19.5,17.5,19.5,665,0.0,1.0
2009-06-08,1.89,1.9,1.75,1.76,11366,18.9,19.0,17.5,17.6,1136.6,0.0,1.0
2009-06-09,1.85,1.99,1.85,1.86,6432,18.5,19.9,18.5,18.6,643.2,0.0,1.0
2009-06-10,1.932,1.94,1.85,1.854,2325,19.32,19.4,18.5,18.54,232.5,0.0,1.0
2009-06-11,1.85,1.95,1.85,1.85,12349,18.5,19.5,18.5,18.5,1234.9,0.0,1.0
2009-06-12,1.86,1.86,1.86,1.86,200,18.6,18.6,18.6,18.6,20,0.0,1.0
2009-06-15,1.86,1.95,1.77,1.85,22406,18.6,19.5,17.7,18.5,2240.6,0.0,1.0
2009-06-16,1.93,1.9499,1.93,1.93,1575,19.3,19.499,19.3,19.3,157.5,0.0,1.0
2009-06-17,1.95,1.95,1.9352,1.9352,1300,19.5,19.5,19.352,19.352,130,0.0,1.0
2009-06-18,2.05,2.05,1.858,1.95,25252,20.5,20.5,18.58,19.5,2525.2,0.0,1.0
2009-06-19,2.0699,2.1,1.95,2.1,6100,20.699,21.0,19.5,21.0,610,0.0,1.0
2009-06-22,1.85,2.03,1.67,2.03,13087,18.5,20.3,16.7,20.3,1308.7,0.0,1.0
2009-06-23,1.81,1.88,1.65,1.65,9748,18.1,18.8,16.5,16.5,974.8,0.0,1.0
2009-06-24,1.778,1.86,1.75,1.86,6506,17.78,18.6,17.5,18.6,650.6,0.0,1.0
2009-06-25,1.81,1.82,1.8,1.8,6397,18.1,18.2,18.0,18.0,639.7,0.0,1.0
2009-06-26,1.8828,1.9001,1.81,1.81,14135,18.828,19.001,18.1,18.1,1413.5,0.0,1.0
2009-06-29,1.88,1.88,1.81,1.81,11375,18.8,18.8,18.1,18.1,1137.5,0.0,1.0
2009-06-30,1.794,1.8501,1.77,1.8501,17637,17.94,18.501,17.7,18.501,1763.7,0.0,1.0
2009-07-01,1.84,1.84,1.77,1.77,3450,18.4,18.4,17.7,17.7,345,0.0,1.0
2009-07-02,1.77,1.84,1.77,1.8,13700,17.7,18.4,17.7,18.0,1370,0.0,1.0
2009-07-06,1.668,1.75,1.668,1.75,13600,16.68,17.5,16.68,17.5,1360,0.0,1.0
2009-07-07,1.67,1.72,1.67,1.72,12931,16.7,17.2,16.7,17.2,1293.1,0.0,1.0
2009-07-08,1.59,1.686,1.51,1.65,7806,15.9,16.86,15.1,16.5,780.6,0.0,1.0
2009-07-09,1.67,1.718,1.65,1.7,4536,16.7,17.18,16.5,17.0,453.6,0.0,1.0
2009-07-10,1.6499,1.65,1.6499,1.65,4320,16.499,16.5,16.499,16.5,432,0.0,1.0
2009-07-13,1.75,1.75,1.53,1.55,4768,17.5,17.5,15.3,15.5,476.8,0.0,1.0
2009-07-14,1.62,1.66,1.61,1.66,21585,16.2,16.6,16.1,16.6,2158.5,0.0,1.0
2009-07-15,1.6599,1.66,1.5401,1.61,23534,16.599,16.6,15.401,16.1,2353.4,0.0,1.0
2009-07-16,1.63,1.6599,1.54,1.55,9850,16.3,16.599,15.4,15.5,985,0.0,1.0
2009-07-17,1.63,1.63,1.63,1.63,600,16.3,16.3,16.3,16.3,60,0.0,1.0
2009-07-20,1.69,1.7,1.51,1.51,25650,16.9,17.0,15.1,15.1,2565,0.0,1.0
2009-07-21,1.594,1.66,1.58,1.66,23120,15.94,16.6,15.8,16.6,2312,0.0,1.0
2009-07-22,1.63,1.65,1.6,1.6,14137,16.3,16.5,16.0,16.0,1413.7,0.0,1.0
2009-07-23,1.6008,1.65,1.6,1.65,3200,16.008,16.5,16.0,16.5,320,0.0,1.0
2009-07-24,1.66,1.72,1.6,1.6,16402,16.6,17.2,16.0,16.0,1640.2,0.0,1.0
2009-07-27,1.87,1.9,1.708,1.71,46004,18.7,19.0,17.08,17.1,4600.4,0.0,1.0
2009-07-28,2.34,2.34,1.81,1.81,59357,23.4,23.4,18.1,18.1,5935.7,0.0,1.0
2009-07-29,2.3,2.43,2.3,2.35,61332,23.0,24.3,23.0,23.5,6133.2,0.0,1.0
2009-07-30,2.1,2.3,1.63,2.03,52639,21.0,23.0,16.3,20.3,5263.9,0.0,1.0
2009-07-31,2.1816,2.25,2.15,2.15,8527,21.816,22.5,21.5,21.5,852.7,0.0,1.0
2009-08-03,2.4,2.49,2.25,2.25,41243,24.0,24.9,22.5,22.5,4124.3,0.0,1.0
2009-08-04,2.35,2.45,2.35,2.45,12632,23.5,24.5,23.5,24.5,1263.2,0.0,1.0
2009-08-05,2.4499,2.45,2.29,2.35,16391,24.499,24.5,22.9,23.5,1639.1,0.0,1.0
2009-08-06,2.592,2.6,2.41,2.44,12998,25.92,26.0,24.1,24.4,1299.8,0.0,1.0
2009-08-07,2.75,2.75,2.46,2.53,23941,27.5,27.5,24.6,25.3,2394.1,0.0,1.0
2009-08-10,2.71,2.8001,2.6,2.74,47973,27.1,28.001,26.0,27.4,4797.3,0.0,1.0
2009-08-11,2.59,2.82,2.5,2.5,43992,25.9,28.2,25.0,25.0,4399.2,0.0,1.0
2009-08-12,2.55,2.6,2.55,2.55,24606,25.5,26.0,25.5,25.5,2460.6,0.0,1.0
2009-08-13,2.4465,2.6,2.41,2.6,25878,24.465,26.0,24.1,26.0,2587.8,0.0,1.0
2009-08-14,2.32,2.4964,2.31,2.42,32752,23.2,24.964,23.1,24.2,3275.2,0.0,1.0
2009-08-17,2.25,2.3,2.11,2.22,40711,22.5,23.0,21.1,22.2,4071.1,0.0,1.0
2009-08-18,2.2,2.25,2.15,2.16,40048,22.0,22.5,21.5,21.6,4004.8,0.0,1.0
2009-08-19,2.28,2.4,2.12,2.15,12790,22.8,24.0,21.2,21.5,1279,0.0,1.0
2009-08-20,2.3,2.3,2.29,2.29,3600,23.0,23.0,22.9,22.9,360,0.0,1.0
2009-08-21,2.2499,2.4,2.2,2.37,29134,22.499,24.0,22.0,23.7,2913.4,0.0,1.0
2009-08-24,2.359,2.36,2.13,2.3,22764,23.59,23.6,21.3,23.0,2276.4,0.0,1.0
2009-08-25,2.34,2.39,2.27,2.34,5450,23.4,23.9,22.7,23.4,545,0.0,1.0
2009-08-26,2.32,2.5,2.26,2.26,30316,23.2,25.0,22.6,22.6,3031.6,0.0,1.0
2009-08-27,2.6,2.6005,2.3,2.3,20773,26.0,26.005,23.0,23.0,2077.3,0.0,1.0
2009-08-28,2.41,2.59,2.41,2.53,11300,24.1,25.9,24.1,25.3,1130,0.0,1.0
2009-08-31,2.75,2.8,2.42,2.42,14534,27.5,28.0,24.2,24.2,1453.4,0.0,1.0
2009-09-01,2.8997,2.95,2.64,2.8,18154,28.997,29.5,26.4,28.0,1815.4,0.0,1.0
2009-09-02,2.89,3.0,2.75,2.8,28692,28.9,30.0,27.5,28.0,2869.2,0.0,1.0
2009-09-03,2.9,2.9,2.7122,2.85,9657,29.0,29.0,27.122,28.5,965.7,0.0,1.0
2009-09-04,2.96,2.96,2.808,2.9,8003,29.6,29.6,28.08,29.0,800.3,0.0,1.0
2009-09-08,3.15,3.33,2.85,2.97,79719,31.5,33.3,28.5,29.7,7971.9,0.0,1.0
2009-09-09,3.32,3.58,3.15,3.19,155612,33.2,35.8,31.5,31.9,15561.2,0.0,1.0
2009-09-10,3.42,3.9,3.35,3.35,310319,34.2,39.0,33.5,33.5,31031.9,0.0,1.0
2009-09-11,3.59,3.65,3.46,3.58,134419,35.9,36.5,34.6,35.8,13441.9,0.0,1.0
2009-09-14,4.05,4.25,3.63,3.63,206388,40.5,42.5,36.3,36.3,20638.8,0.0,1.0
2009-09-15,4.05,4.25,4.05,4.24,180009,40.5,42.5,40.5,42.4,18000.9,0.0,1.0
2009-09-16,4.436,4.45,4.07,4.1,103578,44.36,44.5,40.7,41.0,10357.8,0.0,1.0
2009-09-17,4.8501,5.32,4.32,4.48,384218,48.501,53.2,43.2,44.8,38421.8,0.0,1.0
2009-09-18,5.19,5.2,4.76,4.76,160835,51.9,52.0,47.6,47.6,16083.5,0.0,1.0
2009-09-21,5.81,6.25,5.24,5.24,387320,58.1,62.5,52.4,52.4,38732,0.0,1.0
2009-09-22,5.4,6.03,5.3,5.99,302682,54.0,60.3,53.0,59.9,30268.2,0.0,1.0
2009-09-23,4.61,5.4399,4.54,5.4,497173,46.1,54.399,45.4,54.0,49717.3,0.0,1.0
2009-09-24,4.66,4.85,4.5601,4.57,155259,46.6,48.5,45.601,45.7,15525.9,0.0,1.0
2009-09-25,4.3,4.7,4.11,4.7,172543,43.0,47.0,41.1,47.0,17254.3,0.0,1.0
2009-09-28,4.91,5.15,4.5,4.5,276675,49.1,51.5,45.0,45.0,27667.5,0.0,1.0
2009-09-29,3.83,4.93,3.83,4.93,430827,38.3,49.3,38.3,49.3,43082.7,0.0,1.0
2009-09-30,3.25,3.9,3.22,3.85,420329,32.5,39.0,32.2,38.5,42032.9,0.0,1.0
2009-10-01,3.15,3.55,3.1,3.39,242664,31.5,35.5,31.0,33.9,24266.4,0.0,1.0
2009-10-02,2.97,3.1,2.9,3.1,178072,29.7,31.0,29.0,31.0,17807.2,0.0,1.0
2009-10-05,3.18,3.4,3.02,3.02,126642,31.8,34.0,30.2,30.2,12664.2,0.0,1.0
2009-10-06,3.07,3.21,3.0,3.08,104369,30.7,32.1,30.0,30.8,10436.9,0.0,1.0
2009-10-07,3.05,3.086,2.9899,3.0,60760,30.5,30.86,29.899,30.0,6076,0.0,1.0
2009-10-08,3.18,3.18,3.06,3.1,65460,31.8,31.8,30.6,31.0,6546,0.0,1.0
2009-10-09,3.21,3.23,3.11,3.12,45425,32.1,32.3,31.1,31.2,4542.5,0.0,1.0
2009-10-12,3.09,3.22,3.05,3.22,39197,30.9,32.2,30.5,32.2,3919.7,0.0,1.0
2009-10-13,3.06,3.1791,3.03,3.05,35076,30.6,31.791,30.3,30.5,3507.6,0.0,1.0
2009-10-14,3.35,3.4299,3.14,3.16,106575,33.5,34.299,31.4,31.6,10657.5,0.0,1.0
2009-10-15,3.351,3.45,3.21,3.33,33114,33.51,34.5,32.1,33.3,3311.4,0.0,1.0
2009-10-16,3.38,3.39,3.3001,3.31,31516,33.8,33.9,33.001,33.1,3151.6,0.0,1.0
2009-10-19,3.44,3.46,3.3,3.4,26526,34.4,34.6,33.0,34.0,2652.6,0.0,1.0
2009-10-20,3.82,3.89,3.44,3.5,98739,38.2,38.9,34.4,35.0,9873.9,0.0,1.0
2009-10-21,3.81,3.82,3.51,3.82,88061,38.1,38.2,35.1,38.2,8806.1,0.0,1.0
2009-10-22,3.75,3.8,3.51,3.79,59132,37.5,38.0,35.1,37.9,5913.2,0.0,1.0
2009-10-23,3.6,3.76,3.5,3.72,74072,36.0,37.6,35.0,37.2,7407.2,0.0,1.0
2009-10-26,3.27,3.59,3.21,3.56,36237,32.7,35.9,32.1,35.6,3623.7,0.0,1.0
2009-10-27,3.18,3.36,3.11,3.27,53321,31.8,33.6,31.1,32.7,5332.1,0.0,1.0
2009-10-28,3.3,3.61,3.17,3.17,37347,33.0,36.1,31.7,31.7,3734.7,0.0,1.0
2009-10-29,3.25,3.75,3.1,3.1,34955,32.5,37.5,31.0,31.0,3495.5,0.0,1.0
2009-10-30,3.1,3.5,3.04,3.19,89781,31.0,35.0,30.4,31.9,8978.1,0.0,1.0
2009-11-02,3.05,3.286,2.86,3.1,87081,30.5,32.86,28.6,31.0,8708.1,0.0,1.0
2009-11-03,3.03,3.15,3.0,3.0,49781,30.3,31.5,30.0,30.0,4978.1,0.0,1.0
2009-11-04,3.27,3.3,3.04,3.2,34606,32.7,33.0,30.4,32.0,3460.6,0.0,1.0
2009-11-05,3.15,3.28,3.05,3.28,79837,31.5,32.8,30.5,32.8,7983.7,0.0,1.0
2009-11-06,3.1,3.1701,3.08,3.16,19940,31.0,31.701,30.8,31.6,1994,0.0,1.0
2009-11-09,3.12,3.26,3.11,3.1699,34075,31.2,32.6,31.1,31.699,3407.5,0.0,1.0
2009-11-10,3.14,3.19,3.08,3.17,43455,31.4,31.9,30.8,31.7,4345.5,0.0,1.0
2009-11-11,3.1899,3.25,3.1,3.1895,53083,31.899,32.5,31.0,31.895,5308.3,0.0,1.0
2009-11-12,3.15,3.23,3.12,3.15,50914,31.5,32.3,31.2,31.5,5091.4,0.0,1.0
2009-11-13,3.18,3.239,3.13,3.15,16797,31.8,32.39,31.3,31.5,1679.7,0.0,1.0
2009-11-16,3.27,3.28,3.18,3.19,17925,32.7,32.8,31.8,31.9,1792.5,0.0,1.0
2009-11-17,3.28,3.28,3.2001,3.28,10790,32.8,32.8,32.001,32.8,1079,0.0,1.0
2009-11-18,3.56,3.7899,3.39,3.4,143139,35.6,37.899,33.9,34.0,14313.9,0.0,1.0
2009-11-19,4.01,4.1,3.55,3.56,134562,40.1,41.0,35.5,35.6,13456.2,0.0,1.0
2009-11-20,4.09,4.21,3.85,3.99,139504,40.9,42.1,38.5,39.9,13950.4,0.0,1.0
2009-11-23,4.17,4.24,4.05,4.24,99714,41.7,42.4,40.5,42.4,9971.4,0.0,1.0
2009-11-24,4.144,4.17,4.1,4.17,41329,41.44,41.7,41.0,41.7,4132.9,0.0,1.0
2009-11-25,4.02,4.1,3.92,4.08,94787,40.2,41.0,39.2,40.8,9478.7,0.0,1.0
2009-11-27,3.98,4.05,3.8,4.05,63219,39.8,40.5,38.0,40.5,6321.9,0.0,1.0
2009-11-30,4.02,4.08,3.9,3.94,37887,40.2,40.8,39.0,39.4,3788.7,0.0,1.0
2009-12-01,3.97,4.06,3.97,4.06,36251,39.7,40.6,39.7,40.6,3625.1,0.0,1.0
2009-12-02,3.68,4.07,3.55,4.07,73998,36.8,40.7,35.5,40.7,7399.8,0.0,1.0
2009-12-03,3.64,3.65,3.52,3.6036,43504,36.4,36.5,35.2,36.036,4350.4,0.0,1.0
2009-12-04,3.56,3.75,3.55,3.66,31497,35.6,37.5,35.5,36.6,3149.7,0.0,1.0
2009-12-07,3.56,3.6,3.45,3.51,74143,35.6,36.0,34.5,35.1,7414.3,0.0,1.0
2009-12-08,3.49,3.576,3.48,3.52,18210,34.9,35.76,34.8,35.2,1821,0.0,1.0
2009-12-09,3.25,3.5,3.25,3.5,65043,32.5,35.0,32.5,35.0,6504.3,0.0,1.0
2009-12-10,3.6,3.6,3.25,3.26,58367,36.0,36.0,32.5,32.6,5836.7,0.0,1.0
2009-12-11,3.55,3.73,3.51,3.6,53725,35.5,37.3,35.1,36.0,5372.5,0.0,1.0
2009-12-14,4.0,4.09,3.6,3.63,195634,40.0,40.9,36.0,36.3,19563.4,0.0,1.0
2009-12-15,4.0,4.24,3.96,4.1,115058,40.0,42.4,39.6,41.0,11505.8,0.0,1.0
2009-12-16,4.09,4.19,3.847,4.08,66306,40.9,41.9,38.47,40.8,6630.6,0.0,1.0
2009-12-17,4.0795,4.09,3.9499,4.0,54779,40.795,40.9,39.499,40.0,5477.9,0.0,1.0
2009-12-18,3.4,4.18,3.06,4.18,234586,34.0,41.8,30.6,41.8,23458.6,0.0,1.0
2009-12-21,3.55,3.98,3.42,3.42,151279,35.5,39.8,34.2,34.2,15127.9,0.0,1.0
2009-12-22,3.52,3.57,3.46,3.55,89139,35.2,35.7,34.6,35.5,8913.9,0.0,1.0
2009-12-23,5.0,6.06,4.805,5.4,3743096,50.0,60.6,48.05,54.0,374309.6,0.0,1.0
2009-12-24,4.23,4.8995,4.21,4.85,823347,42.3,48.995,42.1,48.5,82334.7,0.0,1.0
2009-12-28,3.99,4.4,3.92,4.24,384185,39.9,44.0,39.2,42.4,38418.5,0.0,1.0
2009-12-29,3.97,4.23,3.932,4.14,263325,39.7,42.3,39.32,41.4,26332.5,0.0,1.0
2009-12-30,3.76,4.12,3.76,4.12,142286,37.6,41.2,37.6,41.2,14228.6,0.0,1.0
2009-12-31,3.59,3.98,3.59,3.8,151802,35.9,39.8,35.9,38.0,15180.2,0.0,1.0
2010-01-04,3.69,3.84,3.56,3.66,149461,36.9,38.4,35.6,36.6,14946.1,0.0,1.0
2010-01-05,3.62,3.69,3.6,3.64,93460,36.2,36.9,36.0,36.4,9346,0.0,1.0
2010-01-06,3.66,3.7,3.61,3.61,44761,36.6,37.0,36.1,36.1,4476.1,0.0,1.0
2010-01-07,3.87,3.9,3.7,3.7,124808,38.7,39.0,37.0,37.0,12480.8,0.0,1.0
2010-01-08,3.95,3.9793,3.75,3.75,106134,39.5,39.793,37.5,37.5,10613.4,0.0,1.0
2010-01-11,3.94,4.1,3.93,3.93,124770,39.4,41.0,39.3,39.3,12477,0.0,1.0
2010-01-12,4.05,4.05,3.94,3.94,104103,40.5,40.5,39.4,39.4,10410.3,0.0,1.0
2010-01-13,4.0199,4.72,3.75,4.04,122460,40.199,47.2,37.5,40.4,12246,0.0,1.0
2010-01-14,4.0,4.12,3.93,4.1,55547,40.0,41.2,39.3,41.0,5554.7,0.0,1.0
2010-01-15,3.84,4.0,3.8,4.0,86697,38.4,40.0,38.0,40.0,8669.7,0.0,1.0
2010-01-19,4.08,4.08,3.81,3.96,122891,40.8,40.8,38.1,39.6,12289.1,0.0,1.0
2010-01-20,4.01,4.09,3.9,4.04,63475,40.1,40.9,39.0,40.4,6347.5,0.0,1.0
2010-01-21,3.9599,4.04,3.9,3.99,46418,39.599,40.4,39.0,39.9,4641.8,0.0,1.0
2010-01-22,4.0,4.01,3.8905,3.9001,72077,40.0,40.1,38.905,39.001,7207.7,0.0,1.0
2010-01-25,3.87,3.96,3.77,3.96,57880,38.7,39.6,37.7,39.6,5788,0.0,1.0
2010-01-26,3.68,3.84,3.6497,3.84,73461,36.8,38.4,36.497,38.4,7346.1,0.0,1.0
2010-01-27,3.5,3.73,3.5,3.61,69813,35.0,37.3,35.0,36.1,6981.3,0.0,1.0
2010-01-28,3.4,3.59,3.3,3.59,82842,34.0,35.9,33.0,35.9,8284.2,0.0,1.0
2010-01-29,3.52,3.52,3.37,3.37,46474,35.2,35.2,33.7,33.7,4647.4,0.0,1.0
2010-02-01,3.57,3.61,3.37,3.52,58197,35.7,36.1,33.7,35.2,5819.7,0.0,1.0
2010-02-02,3.55,3.57,3.5,3.57,33787,35.5,35.7,35.0,35.7,3378.7,0.0,1.0
2010-02-03,3.62,3.69,3.52,3.52,32806,36.2,36.9,35.2,35.2,3280.6,0.0,1.0
2010-02-04,3.5299,3.69,3.46,3.68,52601,35.299,36.9,34.6,36.8,5260.1,0.0,1.0
2010-02-05,3.5,3.5,3.37,3.49,38975,35.0,35.0,33.7,34.9,3897.5,0.0,1.0
2010-02-08,3.5,3.58,3.43,3.58,21411,35.0,35.8,34.3,35.8,2141.1,0.0,1.0
2010-02-09,3.42,3.48,3.32,3.48,26843,34.2,34.8,33.2,34.8,2684.3,0.0,1.0
2010-02-10,3.5,3.64,3.41,3.64,19147,35.0,36.4,34.1,36.4,1914.7,0.0,1.0
2010-02-11,3.44,3.5,3.4,3.42,14825,34.4,35.0,34.0,34.2,1482.5,0.0,1.0
2010-02-12,3.4,3.49,3.35,3.4,104875,34.0,34.9,33.5,34.0,10487.5,0.0,1.0
2010-02-16,3.4201,3.5499,3.36,3.44,19975,34.201,35.499,33.6,34.4,1997.5,0.0,1.0
2010-02-17,3.32,3.47,3.31,3.4,30932,33.2,34.7,33.1,34.0,3093.2,0.0,1.0
2010-02-18,3.29,3.3,3.08,3.25,98874,32.9,33.0,30.8,32.5,9887.4,0.0,1.0
2010-02-19,3.5,3.5,3.15,3.24,62841,35.0,35.0,31.5,32.4,6284.1,0.0,1.0
2010-02-22,3.39,3.5299,3.31,3.5,20731,33.9,35.299,33.1,35.0,2073.1,0.0,1.0
2010-02-23,3.29,3.41,3.16,3.33,25567,32.9,34.1,31.6,33.3,2556.7,0.0,1.0
2010-02-24,3.28,3.34,3.24,3.34,17067,32.8,33.4,32.4,33.4,1706.7,0.0,1.0
2010-02-25,3.3,3.306,3.23,3.28,19783,33.0,33.06,32.3,32.8,1978.3,0.0,1.0
2010-02-26,3.2281,3.27,3.18,3.25,72153,32.281,32.7,31.8,32.5,7215.3,0.0,1.0
2010-03-01,3.184,3.33,3.12,3.24,36702,31.84,33.3,31.2,32.4,3670.2,0.0,1.0
2010-03-02,3.28,3.33,3.15,3.21,34449,32.8,33.3,31.5,32.1,3444.9,0.0,1.0
2010-03-03,3.5,3.7,3.45,3.54,157999,35.0,37.0,34.5,35.4,15799.9,0.0,1.0
2010-03-04,3.58,3.58,3.27,3.48,48899,35.8,35.8,32.7,34.8,4889.9,0.0,1.0
2010-03-05,3.67,3.67,3.48,3.55,51565,36.7,36.7,34.8,35.5,5156.5,0.0,1.0
2010-03-08,3.69,3.69,3.58,3.67,21666,36.9,36.9,35.8,36.7,2166.6,0.0,1.0
2010-03-09,3.81,3.85,3.6,3.61,88218,38.1,38.5,36.0,36.1,8821.8,0.0,1.0
2010-03-10,3.95,3.95,3.7,3.76,52069,39.5,39.5,37.0,37.6,5206.9,0.0,1.0
2010-03-11,3.9,3.96,3.85,3.949,41580,39.0,39.6,38.5,39.49,4158,0.0,1.0
2010-03-12,4.0,4.1,3.85,3.86,64060,40.0,41.0,38.5,38.6,6406,0.0,1.0
2010-03-15,3.99,4.05,3.85,4.05,25480,39.9,40.5,38.5,40.5,2548,0.0,1.0
2010-03-16,3.95,4.0008,3.89,4.0,35912,39.5,40.008,38.9,40.0,3591.2,0.0,1.0
2010-03-17,4.03,4.05,3.95,3.95,41773,40.3,40.5,39.5,39.5,4177.3,0.0,1.0
2010-03-18,4.01,4.06,3.99,4.0,26358,40.1,40.6,39.9,40.0,2635.8,0.0,1.0
2010-03-19,4.03,4.08,3.99,4.06,34282,40.3,40.8,39.9,40.6,3428.2,0.0,1.0
2010-03-22,3.9,4.0194,3.9,4.01,25305,39.0,40.194,39.0,40.1,2530.5,0.0,1.0
2010-03-23,4.04,4.08,3.86,3.86,58876,40.4,40.8,38.6,38.6,5887.6,0.0,1.0
2010-03-24,4.01,4.05,3.98,4.05,38801,40.1,40.5,39.8,40.5,3880.1,0.0,1.0
2010-03-25,4.01,4.0497,3.91,4.0001,37695,40.1,40.497,39.1,40.001,3769.5,0.0,1.0
2010-03-26,3.97,4.06,3.89,4.06,54094,39.7,40.6,38.9,40.6,5409.4,0.0,1.0
2010-03-29,4.05,4.05,3.91,3.96,77061,40.5,40.5,39.1,39.6,7706.1,0.0,1.0
2010-03-30,4.04,4.04,3.87,4.01,10642,40.4,40.4,38.7,40.1,1064.2,0.0,1.0
2010-03-31,3.94,4.05,3.91,4.05,28860,39.4,40.5,39.1,40.5,2886,0.0,1.0
2010-04-01,3.9901,4.0,3.89,3.9,13515,39.901,40.0,38.9,39.0,1351.5,0.0,1.0
2010-04-05,4.01,4.0399,3.9001,3.91,18888,40.1,40.399,39.001,39.1,1888.8,0.0,1.0
2010-04-06,4.25,4.25,3.98,4.05,71152,42.5,42.5,39.8,40.5,7115.2,0.0,1.0
2010-04-07,4.4536,4.59,4.28,4.32,108485,44.536,45.9,42.8,43.2,10848.5,0.0,1.0
2010-04-08,4.7,5.1397,4.48,4.59,485473,47.0,51.397,44.8,45.9,48547.3,0.0,1.0
2010-04-09,4.7,4.79,4.5672,4.79,48833,47.0,47.9,45.672,47.9,4883.3,0.0,1.0
2010-04-12,4.83,5.08,4.75,4.83,57235,48.3,50.8,47.5,48.3,5723.5,0.0,1.0
2010-04-13,4.9799,5.0,4.6,4.7976,60997,49.799,50.0,46.0,47.976,6099.7,0.0,1.0
2010-04-14,5.09,5.1,4.92,4.98,66722,50.9,51.0,49.2,49.8,6672.2,0.0,1.0
2010-04-15,5.13,5.1401,4.91,4.95,78616,51.3,51.401,49.1,49.5,7861.6,0.0,1.0
2010-04-16,4.98,5.13,4.95,5.09,114507,49.8,51.3,49.5,50.9,11450.7,0.0,1.0
2010-04-19,4.85,5.0,4.84,4.9,35304,48.5,50.0,48.4,49.0,3530.4,0.0,1.0
2010-04-20,4.88,4.97,4.75,4.86,53353,48.8,49.7,47.5,48.6,5335.3,0.0,1.0
2010-04-21,4.93,5.01,4.9,4.99,13900,49.3,50.1,49.0,49.9,1390,0.0,1.0
2010-04-22,4.89,5.0,4.75,4.99,89040,48.9,50.0,47.5,49.9,8904,0.0,1.0
2010-04-23,4.82,4.9,4.7101,4.86,71044,48.2,49.0,47.101,48.6,7104.4,0.0,1.0
2010-04-26,4.76,4.82,4.7,4.79,49758,47.6,48.2,47.0,47.9,4975.8,0.0,1.0
2010-04-27,4.7,4.79,4.7,4.76,34285,47.0,47.9,47.0,47.6,3428.5,0.0,1.0
2010-04-28,4.8501,5.1,4.6,4.61,94770,48.501,51.0,46.0,46.1,9477,0.0,1.0
2010-04-29,4.86,5.01,4.85,4.87,50011,48.6,50.1,48.5,48.7,5001.1,0.0,1.0
2010-04-30,4.87,4.95,4.86,4.92,29675,48.7,49.5,48.6,49.2,2967.5,0.0,1.0
2010-05-03,4.99,5.08,4.89,4.96,37946,49.9,50.8,48.9,49.6,3794.6,0.0,1.0
2010-05-04,4.81,5.0,4.8,4.99,25111,48.1,50.0,48.0,49.9,2511.1,0.0,1.0
2010-05-05,4.78,4.95,4.57,4.75,34813,47.8,49.5,45.7,47.5,3481.3,0.0,1.0
2010-05-06,4.47,4.847,4.47,4.73,63169,44.7,48.47,44.7,47.3,6316.9,0.0,1.0
2010-05-07,4.486,4.589,4.08,4.48,83936,44.86,45.89,40.8,44.8,8393.6,0.0,1.0
2010-05-10,4.4,4.84,4.25,4.84,30726,44.0,48.4,42.5,48.4,3072.6,0.0,1.0
2010-05-11,4.5699,4.59,4.2801,4.3,27180,45.699,45.9,42.801,43.0,2718,0.0,1.0
2010-05-12,4.61,4.67,4.51,4.67,10995,46.1,46.7,45.1,46.7,1099.5,0.0,1.0
2010-05-13,4.6,4.65,4.2,4.57,14075,46.0,46.5,42.0,45.7,1407.5,0.0,1.0
2010-05-14,4.42,4.65,4.36,4.65,15664,44.2,46.5,43.6,46.5,1566.4,0.0,1.0
2010-05-17,4.11,4.49,4.08,4.44,60151,41.1,44.9,40.8,44.4,6015.1,0.0,1.0
2010-05-18,4.08,4.27,4.0,4.24,32051,40.8,42.7,40.0,42.4,3205.1,0.0,1.0
2010-05-19,3.79,4.0101,3.6,4.0101,66405,37.9,40.101,36.0,40.101,6640.5,0.0,1.0
2010-05-20,3.5,3.75,3.5,3.7,61788,35.0,37.5,35.0,37.0,6178.8,0.0,1.0
2010-05-21,3.87,4.6,3.5,3.5,77570,38.7,46.0,35.0,35.0,7757,0.0,1.0
2010-05-24,3.73,3.98,3.7,3.84,26560,37.3,39.8,37.0,38.4,2656,0.0,1.0
2010-05-25,3.68,3.79,3.53,3.79,34036,36.8,37.9,35.3,37.9,3403.6,0.0,1.0
2010-05-26,3.56,3.84,3.5,3.67,18627,35.6,38.4,35.0,36.7,1862.7,0.0,1.0
2010-05-27,3.6,3.6001,3.51,3.6,29712,36.0,36.001,35.1,36.0,2971.2,0.0,1.0
2010-05-28,3.69,3.69,3.49,3.59,48558,36.9,36.9,34.9,35.9,4855.8,0.0,1.0
2010-06-01,3.65,3.7,3.6099,3.7,19405,36.5,37.0,36.099,37.0,1940.5,0.0,1.0
2010-06-02,3.96,4.04,3.6,3.62,44777,39.6,40.4,36.0,36.2,4477.7,0.0,1.0
2010-06-03,3.89,4.04,3.7,4.0,13700,38.9,40.4,37.0,40.0,1370,0.0,1.0
2010-06-04,3.85,3.89,3.75,3.89,19035,38.5,38.9,37.5,38.9,1903.5,0.0,1.0
2010-06-07,3.74,3.96,3.56,3.89,52562,37.4,39.6,35.6,38.9,5256.2,0.0,1.0
2010-06-08,3.54,3.79,3.54,3.72,20414,35.4,37.9,35.4,37.2,2041.4,0.0,1.0
2010-06-09,3.65,3.68,3.54,3.65,18557,36.5,36.8,35.4,36.5,1855.7,0.0,1.0
2010-06-10,3.65,3.7,3.54,3.54,22124,36.5,37.0,35.4,35.4,2212.4,0.0,1.0
2010-06-11,3.65,3.7,3.5,3.54,17391,36.5,37.0,35.0,35.4,1739.1,0.0,1.0
2010-06-14,3.68,3.78,3.635,3.69,34575,36.8,37.8,36.35,36.9,3457.5,0.0,1.0
2010-06-15,3.68,3.76,3.641,3.76,38334,36.8,37.6,36.41,37.6,3833.4,0.0,1.0
2010-06-16,3.66,3.68,3.54,3.62,28298,36.6,36.8,35.4,36.2,2829.8,0.0,1.0
2010-06-17,3.68,3.68,3.61,3.63,8287,36.8,36.8,36.1,36.3,828.7,0.0,1.0
2010-06-18,3.6,3.65,3.53,3.6,25566,36.0,36.5,35.3,36.0,2556.6,0.0,1.0
2010-06-21,3.59,3.67,3.5,3.67,36430,35.9,36.7,35.0,36.7,3643,0.0,1.0
2010-06-22,3.6,3.6,3.55,3.6,7209,36.0,36.0,35.5,36.0,720.9,0.0,1.0
2010-06-23,3.6,3.6,3.53,3.6,3477,36.0,36.0,35.3,36.0,347.7,0.0,1.0
2010-06-24,3.58,3.58,3.5,3.55,19076,35.8,35.8,35.0,35.5,1907.6,0.0,1.0
2010-06-25,3.4505,3.66,3.4,3.52,25455,34.505,36.6,34.0,35.2,2545.5,0.0,1.0
2010-06-28,3.37,3.46,3.26,3.46,31185,33.7,34.6,32.6,34.6,3118.5,0.0,1.0
2010-06-29,3.3,3.7399,3.29,3.39,44937,33.0,37.399,32.9,33.9,4493.7,0.0,1.0
2010-06-30,3.61,3.75,3.26,3.3,57976,36.1,37.5,32.6,33.0,5797.6,0.0,1.0
2010-07-01,3.3,3.67,3.26,3.67,44411,33.0,36.7,32.6,36.7,4441.1,0.0,1.0
2010-07-02,3.27,3.38,3.24,3.3301,18875,32.7,33.8,32.4,33.301,1887.5,0.0,1.0
2010-07-06,3.22,3.3,3.22,3.25,13717,32.2,33.0,32.2,32.5,1371.7,0.0,1.0
2010-07-07,3.24,3.3,3.18,3.3,7311,32.4,33.0,31.8,33.0,731.1,0.0,1.0
2010-07-08,3.35,3.35,3.17,3.22,23300,33.5,33.5,31.7,32.2,2330,0.0,1.0
2010-07-09,3.5,3.56,3.3001,3.56,4550,35.0,35.6,33.001,35.6,455,0.0,1.0
2010-07-12,3.48,3.54,3.37,3.54,3763,34.8,35.4,33.7,35.4,376.3,0.0,1.0
2010-07-13,3.35,3.55,3.16,3.32,8280,33.5,35.5,31.6,33.2,828,0.0,1.0
2010-07-14,3.53,3.53,3.3,3.3,9210,35.3,35.3,33.0,33.0,921,0.0,1.0
2010-07-15,3.27,3.27,3.27,3.27,120,32.7,32.7,32.7,32.7,12,0.0,1.0
2010-07-16,3.55,3.66,3.4001,3.44,21349,35.5,36.6,34.001,34.4,2134.9,0.0,1.0
2010-07-19,3.55,3.55,3.418,3.55,37571,35.5,35.5,34.18,35.5,3757.1,0.0,1.0
2010-07-20,3.55,3.66,3.44,3.44,8301,35.5,36.6,34.4,34.4,830.1,0.0,1.0
2010-07-21,3.51,3.6,3.48,3.6,9050,35.1,36.0,34.8,36.0,905,0.0,1.0
2010-07-22,3.45,3.51,3.41,3.51,6972,34.5,35.1,34.1,35.1,697.2,0.0,1.0
2010-07-23,3.48,3.51,3.41,3.42,2150,34.8,35.1,34.1,34.2,215,0.0,1.0
2010-07-26,3.548,3.65,3.4501,3.48,12989,35.48,36.5,34.501,34.8,1298.9,0.0,1.0
2010-07-27,3.41,3.65,3.41,3.49,11350,34.1,36.5,34.1,34.9,1135,0.0,1.0
2010-07-28,3.5,3.64,3.4,3.64,17626,35.0,36.4,34.0,36.4,1762.6,0.0,1.0
2010-07-29,3.3999,3.4901,3.3999,3.49,4968,33.999,34.901,33.999,34.9,496.8,0.0,1.0
2010-07-30,3.6,3.6,3.3399,3.59,4750,36.0,36.0,33.399,35.9,475,0.0,1.0
2010-08-02,3.3,3.61,3.27,3.6,33438,33.0,36.1,32.7,36.0,3343.8,0.0,1.0
2010-08-03,3.21,3.41,3.21,3.34,35634,32.1,34.1,32.1,33.4,3563.4,0.0,1.0
2010-08-04,3.46,3.6,3.25,3.25,12301,34.6,36.0,32.5,32.5,1230.1,0.0,1.0
2010-08-05,3.45,3.55,3.31,3.55,5300,34.5,35.5,33.1,35.5,530,0.0,1.0
2010-08-06,3.6,3.64,3.38,3.3999,13003,36.0,36.4,33.8,33.999,1300.3,0.0,1.0
2010-08-09,3.41,3.59,3.33,3.54,21922,34.1,35.9,33.3,35.4,2192.2,0.0,1.0
2010-08-10,3.36,3.5,3.351,3.41,8401,33.6,35.0,33.51,34.1,840.1,0.0,1.0
2010-08-11,3.35,3.495,3.32,3.35,10265,33.5,34.95,33.2,33.5,1026.5,0.0,1.0
2010-08-12,3.25,3.4,3.24,3.32,30000,32.5,34.0,32.4,33.2,3000,0.0,1.0
2010-08-13,3.48,3.48,3.21,3.23,6546,34.8,34.8,32.1,32.3,654.6,0.0,1.0
2010-08-16,3.29,3.3999,3.25,3.3999,11025,32.9,33.999,32.5,33.999,1102.5,0.0,1.0
2010-08-17,3.32,3.47,3.27,3.27,9297,33.2,34.7,32.7,32.7,929.7,0.0,1.0
2010-08-18,3.42,3.5,3.38,3.45,13350,34.2,35.0,33.8,34.5,1335,0.0,1.0
2010-08-19,3.28,3.49,3.27,3.4,26428,32.8,34.9,32.7,34.0,2642.8,0.0,1.0
2010-08-20,3.34,3.4,3.28,3.28,5190,33.4,34.0,32.8,32.8,519,0.0,1.0
2010-08-23,3.26,3.48,3.26,3.37,8663,32.6,34.8,32.6,33.7,866.3,0.0,1.0
2010-08-24,3.35,3.47,3.24,3.25,11055,33.5,34.7,32.4,32.5,1105.5,0.0,1.0
2010-08-25,3.34,3.35,3.24,3.3,14790,33.4,33.5,32.4,33.0,1479,0.0,1.0
2010-08-26,3.31,3.45,3.2612,3.29,8636,33.1,34.5,32.612,32.9,863.6,0.0,1.0
2010-08-27,3.31,3.33,3.17,3.31,18004,33.1,33.3,31.7,33.1,1800.4,0.0,1.0
2010-08-30,3.26,3.29,3.26,3.26,3145,32.6,32.9,32.6,32.6,314.5,0.0,1.0
2010-08-31,3.43,3.75,3.38,3.57,254654,34.3,37.5,33.8,35.7,25465.4,0.0,1.0
2010-09-01,3.46,3.59,3.401,3.58,60206,34.6,35.9,34.01,35.8,6020.6,0.0,1.0
2010-09-02,3.45,3.55,3.43,3.5244,11321,34.5,35.5,34.3,35.244,1132.1,0.0,1.0
2010-09-03,3.51,3.59,3.471,3.59,45426,35.1,35.9,34.71,35.9,4542.6,0.0,1.0
2010-09-07,3.53,3.59,3.5,3.59,26453,35.3,35.9,35.0,35.9,2645.3,0.0,1.0
2010-09-08,3.53,3.68,3.46,3.59,19235,35.3,36.8,34.6,35.9,1923.5,0.0,1.0
2010-09-09,3.51,3.65,3.49,3.59,32150,35.1,36.5,34.9,35.9,3215,0.0,1.0
2010-09-10,3.43,3.6,3.43,3.55,49707,34.3,36.0,34.3,35.5,4970.7,0.0,1.0
2010-09-13,3.47,3.48,3.45,3.4701,31493,34.7,34.8,34.5,34.701,3149.3,0.0,1.0
2010-09-14,3.5,3.5,3.43,3.49,5476,35.0,35.0,34.3,34.9,547.6,0.0,1.0
2010-09-15,3.72,3.85,3.51,3.51,74225,37.2,38.5,35.1,35.1,7422.5,0.0,1.0
2010-09-16,3.9,4.0495,3.65,3.65,122606,39.0,40.495,36.5,36.5,12260.6,0.0,1.0
2010-09-17,4.25,4.4599,3.92,3.98,102328,42.5,44.599,39.2,39.8,10232.8,0.0,1.0
2010-09-20,4.16,4.45,4.08,4.23,76771,41.6,44.5,40.8,42.3,7677.1,0.0,1.0
2010-09-21,4.2,4.37,4.15,4.19,83624,42.0,43.7,41.5,41.9,8362.4,0.0,1.0
2010-09-22,4.28,4.33,3.91,4.28,51144,42.8,43.3,39.1,42.8,5114.4,0.0,1.0
2010-09-23,4.35,4.539,4.2501,4.37,59066,43.5,45.39,42.501,43.7,5906.6,0.0,1.0
2010-09-24,4.415,4.48,4.28,4.35,221338,44.15,44.8,42.8,43.5,22133.8,0.0,1.0
2010-09-27,4.43,4.5,4.25,4.44,38737,44.3,45.0,42.5,44.4,3873.7,0.0,1.0
2010-09-28,4.48,4.48,4.36,4.38,80145,44.8,44.8,43.6,43.8,8014.5,0.0,1.0
2010-09-29,4.45,4.52,4.32,4.5,120101,44.5,45.2,43.2,45.0,12010.1,0.0,1.0
2010-09-30,4.38,4.47,4.36,4.46,27927,43.8,44.7,43.6,44.6,2792.7,0.0,1.0
2010-10-01,4.46,4.46,4.28,4.44,46803,44.6,44.6,42.8,44.4,4680.3,0.0,1.0
2010-10-04,4.54,4.6,4.49,4.5,132887,45.4,46.0,44.9,45.0,13288.7,0.0,1.0
2010-10-05,4.6,4.63,4.55,4.6,103436,46.0,46.3,45.5,46.0,10343.6,0.0,1.0
2010-10-06,4.6,4.64,4.5,4.62,121790,46.0,46.4,45.0,46.2,12179,0.0,1.0
2010-10-07,4.6,4.65,4.51,4.65,41450,46.0,46.5,45.1,46.5,4145,0.0,1.0
2010-10-08,4.65,4.65,4.5701,4.64,82018,46.5,46.5,45.701,46.4,8201.8,0.0,1.0
2010-10-11,4.72,4.78,4.63,4.65,84639,47.2,47.8,46.3,46.5,8463.9,0.0,1.0
2010-10-12,4.85,4.97,4.75,4.76,103292,48.5,49.7,47.5,47.6,10329.2,0.0,1.0
2010-10-13,4.94,5.02,4.89,4.96,76825,49.4,50.2,48.9,49.6,7682.5,0.0,1.0
2010-10-14,5.21,5.29,4.98,4.98,97476,52.1,52.9,49.8,49.8,9747.6,0.0,1.0
2010-10-15,5.55,5.78,5.209,5.21,149252,55.5,57.8,52.09,52.1,14925.2,0.0,1.0
2010-10-18,5.97,6.08,5.611,5.88,323907,59.7,60.8,56.11,58.8,32390.7,0.0,1.0
2010-10-19,5.61,6.02,5.6,6.0,169392,56.1,60.2,56.0,60.0,16939.2,0.0,1.0
2010-10-20,5.89,5.9,5.6,5.6,110083,58.9,59.0,56.0,56.0,11008.3,0.0,1.0
2010-10-21,5.89,6.11,5.71,5.99,168226,58.9,61.1,57.1,59.9,16822.6,0.0,1.0
2010-10-22,5.6,5.96,5.3,5.96,258492,56.0,59.6,53.0,59.6,25849.2,0.0,1.0
2010-10-25,5.81,6.0,5.53,5.79,206832,58.1,60.0,55.3,57.9,20683.2,0.0,1.0
2010-10-26,5.76,5.94,5.68,5.94,79788,57.6,59.4,56.8,59.4,7978.8,0.0,1.0
2010-10-27,5.75,5.81,5.72,5.76,72111,57.5,58.1,57.2,57.6,7211.1,0.0,1.0
2010-10-28,5.89,6.0,5.77,5.8,116859,58.9,60.0,57.7,58.0,11685.9,0.0,1.0
2010-10-29,5.81,5.97,5.79,5.97,79728,58.1,59.7,57.9,59.7,7972.8,0.0,1.0
2010-11-01,5.72,5.9,5.72,5.89,88312,57.2,59.0,57.2,58.9,8831.2,0.0,1.0
2010-11-02,5.78,5.86,5.69,5.8,67420,57.8,58.6,56.9,58.0,6742,0.0,1.0
2010-11-03,5.8,5.9,5.75,5.78,70962,58.0,59.0,57.5,57.8,7096.2,0.0,1.0
2010-11-04,5.85,5.8999,5.7,5.75,113678,58.5,58.999,57.0,57.5,11367.8,0.0,1.0
2010-11-05,5.979,6.0,5.66,5.9,115886,59.79,60.0,56.6,59.0,11588.6,0.0,1.0
2010-11-08,5.88,6.13,5.84,5.98,161656,58.8,61.3,58.4,59.8,16165.6,0.0,1.0
2010-11-09,5.76,5.83,5.68,5.8,183028,57.6,58.3,56.8,58.0,18302.8,0.0,1.0
2010-11-10,5.78,5.85,5.7,5.81,87430,57.8,58.5,57.0,58.1,8743,0.0,1.0
2010-11-11,5.53,5.82,5.53,5.79,56924,55.3,58.2,55.3,57.9,5692.4,0.0,1.0
2010-11-12,5.38,5.56,5.12,5.56,147318,53.8,55.6,51.2,55.6,14731.8,0.0,1.0
2010-11-15,5.39,5.5001,5.25,5.4,100233,53.9,55.001,52.5,54.0,10023.3,0.0,1.0
2010-11-16,5.38,5.39,5.28,5.34,119001,53.8,53.9,52.8,53.4,11900.1,0.0,1.0
2010-11-17,5.25,5.42,5.22,5.42,46013,52.5,54.2,52.2,54.2,4601.3,0.0,1.0
2010-11-18,5.18,5.3,5.13,5.25,88057,51.8,53.0,51.3,52.5,8805.7,0.0,1.0
2010-11-19,5.4399,5.449,5.01,5.11,148677,54.399,54.49,50.1,51.1,14867.7,0.0,1.0
2010-11-22,5.18,5.32,5.13,5.32,113950,51.8,53.2,51.3,53.2,11395,0.0,1.0
2010-11-23,5.58,5.58,5.12,5.18,100673,55.8,55.8,51.2,51.8,10067.3,0.0,1.0
2010-11-24,5.48,5.75,5.47,5.75,73688,54.8,57.5,54.7,57.5,7368.8,0.0,1.0
2010-11-26,5.474,5.65,5.3,5.45,49746,54.74,56.5,53.0,54.5,4974.6,0.0,1.0
2010-11-29,5.21,5.601,5.15,5.36,114350,52.1,56.01,51.5,53.6,11435,0.0,1.0
2010-11-30,5.15,5.3,5.15,5.23,74275,51.5,53.0,51.5,52.3,7427.5,0.0,1.0
2010-12-01,5.39,5.43,5.29,5.43,62074,53.9,54.3,52.9,54.3,6207.4,0.0,1.0
2010-12-02,5.32,5.58,5.3,5.45,92199,53.2,55.8,53.0,54.5,9219.9,0.0,1.0
2010-12-03,5.3,5.35,5.2,5.3,74162,53.0,53.5,52.0,53.0,7416.2,0.0,1.0
2010-12-06,5.87,6.07,5.3501,5.4,235268,58.7,60.7,53.501,54.0,23526.8,0.0,1.0
2010-12-07,5.86,5.97,5.8,5.93,126121,58.6,59.7,58.0,59.3,12612.1,0.0,1.0
2010-12-08,5.53,5.88,5.49,5.88,139982,55.3,58.8,54.9,58.8,13998.2,0.0,1.0
2010-12-09,5.24,5.42,5.11,5.37,243134,52.4,54.2,51.1,53.7,24313.4,0.0,1.0
2010-12-10,5.62,5.64,5.2501,5.28,95276,56.2,56.4,52.501,52.8,9527.6,0.0,1.0
2010-12-13,5.59,5.78,5.51,5.6,140767,55.9,57.8,55.1,56.0,14076.7,0.0,1.0
2010-12-14,5.53,5.64,5.39,5.64,65523,55.3,56.4,53.9,56.4,6552.3,0.0,1.0
2010-12-15,5.57,5.58,5.48,5.49,50797,55.7,55.8,54.8,54.9,5079.7,0.0,1.0
2010-12-16,5.78,5.78,5.41,5.57,74073,57.8,57.8,54.1,55.7,7407.3,0.0,1.0
2010-12-17,5.7,5.9,5.7,5.715,229836,57.0,59.0,57.0,57.15,22983.6,0.0,1.0
2010-12-20,5.88,5.94,5.65,5.79,170604,58.8,59.4,56.5,57.9,17060.4,0.0,1.0
2010-12-21,6.73,6.77,5.89,5.94,478639,67.3,67.7,58.9,59.4,47863.9,0.0,1.0
2010-12-22,6.47,7.22,6.36,6.8,533621,64.7,72.2,63.6,68.0,53362.1,0.0,1.0
2010-12-23,6.36,6.6,6.21,6.5,226425,63.6,66.0,62.1,65.0,22642.5,0.0,1.0
2010-12-27,5.19,5.2,4.26,4.85,1211378,51.9,52.0,42.6,48.5,121137.8,0.0,1.0
2010-12-28,5.18,5.29,5.01,5.15,283055,51.8,52.9,50.1,51.5,28305.5,0.0,1.0
2010-12-29,5.082,5.19,5.05,5.14,160743,50.82,51.9,50.5,51.4,16074.3,0.0,1.0
2010-12-30,5.05,5.135,5.021,5.05,158152,50.5,51.35,50.21,50.5,15815.2,0.0,1.0
2010-12-31,5.11,5.14,5.02,5.05,85893,51.1,51.4,50.2,50.5,8589.3,0.0,1.0
2011-01-03,5.05,5.11,5.0,5.08,151491,50.5,51.1,50.0,50.8,15149.1,0.0,1.0
2011-01-04,5.02,5.15,5.0,5.03,113860,50.2,51.5,50.0,50.3,11386,0.0,1.0
2011-01-05,5.06,5.08,5.0,5.01,69154,50.6,50.8,50.0,50.1,6915.4,0.0,1.0
2011-01-06,5.05,5.08,5.0,5.08,48331,50.5,50.8,50.0,50.8,4833.1,0.0,1.0
2011-01-07,4.99,5.08,4.9,5.06,110034,49.9,50.8,49.0,50.6,11003.4,0.0,1.0
2011-01-10,5.09,5.1,4.99,5.07,47713,50.9,51.0,49.9,50.7,4771.3,0.0,1.0
2011-01-11,5.05,5.1,4.9101,5.1,58244,50.5,51.0,49.101,51.0,5824.4,0.0,1.0
2011-01-12,5.04,5.1,5.02,5.08,19693,50.4,51.0,50.2,50.8,1969.3,0.0,1.0
2011-01-13,5.02,5.15,4.9801,5.08,60687,50.2,51.5,49.801,50.8,6068.7,0.0,1.0
2011-01-14,5.0,5.02,4.95,5.02,42137,50.0,50.2,49.5,50.2,4213.7,0.0,1.0
2011-01-18,4.91,4.99,4.67,4.95,123986,49.1,49.9,46.7,49.5,12398.6,0.0,1.0
2011-01-19,4.85,4.92,4.58,4.76,103266,48.5,49.2,45.8,47.6,10326.6,0.0,1.0
2011-01-20,4.69,4.91,4.62,4.91,60953,46.9,49.1,46.2,49.1,6095.3,0.0,1.0
2011-01-21,4.53,4.68,4.3,4.63,154411,45.3,46.8,43.0,46.3,15441.1,0.0,1.0
2011-01-24,4.5,4.63,4.47,4.5,95198,45.0,46.3,44.7,45.0,9519.8,0.0,1.0
2011-01-25,4.5,4.55,4.46,4.5,50493,45.0,45.5,44.6,45.0,5049.3,0.0,1.0
2011-01-26,4.55,4.68,4.545,4.6,56294,45.5,46.8,45.45,46.0,5629.4,0.0,1.0
2011-01-27,4.76,4.83,4.58,4.5892,84485,47.6,48.3,45.8,45.892,8448.5,0.0,1.0
2011-01-28,4.88,4.9,4.68,4.83,120450,48.8,49.0,46.8,48.3,12045,0.0,1.0
2011-01-31,5.0,5.04,4.73,4.9,123578,50.0,50.4,47.3,49.0,12357.8,0.0,1.0
2011-02-01,4.81,5.0,4.66,4.99,207157,48.1,50.0,46.6,49.9,20715.7,0.0,1.0
2011-02-02,4.73,4.8,4.5,4.65,107402,47.3,48.0,45.0,46.5,10740.2,0.0,1.0
2011-02-03,4.83,5.0,4.71,4.71,132079,48.3,50.0,47.1,47.1,13207.9,0.0,1.0
2011-02-04,4.42,4.8,4.4,4.76,217788,44.2,48.0,44.0,47.6,21778.8,0.0,1.0
2011-02-07,4.1,4.51,4.025,4.45,258399,41.0,45.1,40.25,44.5,25839.9,0.0,1.0
2011-02-08,4.25,4.25,4.03,4.2,79302,42.5,42.5,40.3,42.0,7930.2,0.0,1.0
2011-02-09,4.1,4.2299,4.1,4.1401,50467,41.0,42.299,41.0,41.401,5046.7,0.0,1.0
2011-02-10,4.1,4.18,4.0,4.01,67797,41.0,41.8,40.0,40.1,6779.7,0.0,1.0
2011-02-11,4.01,4.12,3.9,4.11,112371,40.1,41.2,39.0,41.1,11237.1,0.0,1.0
2011-02-14,4.07,4.09,3.86,4.0,58892,40.7,40.9,38.6,40.0,5889.2,0.0,1.0
2011-02-15,4.08,4.12,3.955,4.03,24198,40.8,41.2,39.55,40.3,2419.8,0.0,1.0
2011-02-16,3.85,4.0799,3.75,4.0799,145230,38.5,40.799,37.5,40.799,14523,0.0,1.0
2011-02-17,3.86,3.91,3.79,3.87,49957,38.6,39.1,37.9,38.7,4995.7,0.0,1.0
2011-02-18,3.84,3.901,3.8001,3.83,68887,38.4,39.01,38.001,38.3,6888.7,0.0,1.0
2011-02-22,3.8,3.86,3.76,3.8,66412,38.0,38.6,37.6,38.0,6641.2,0.0,1.0
2011-02-23,3.81,4.0,3.75,3.8,55566,38.1,40.0,37.5,38.0,5556.6,0.0,1.0
2011-02-24,3.81,3.88,3.78,3.79,15033,38.1,38.8,37.8,37.9,1503.3,0.0,1.0
2011-02-25,3.84,3.88,3.8,3.8101,63694,38.4,38.8,38.0,38.101,6369.4,0.0,1.0
2011-02-28,3.95,4.05,3.85,3.89,97135,39.5,40.5,38.5,38.9,9713.5,0.0,1.0
2011-03-01,3.94,3.96,3.88,3.96,33073,39.4,39.6,38.8,39.6,3307.3,0.0,1.0
2011-03-02,3.87,3.96,3.78,3.95,57962,38.7,39.6,37.8,39.5,5796.2,0.0,1.0
2011-03-03,3.85,3.94,3.82,3.88,42120,38.5,39.4,38.2,38.8,4212,0.0,1.0
2011-03-04,3.87,3.9,3.81,3.9,18501,38.7,39.0,38.1,39.0,1850.1,0.0,1.0
2011-03-07,3.85,3.9,3.85,3.86,15262,38.5,39.0,38.5,38.6,1526.2,0.0,1.0
2011-03-08,3.98,4.08,3.79,3.87,122016,39.8,40.8,37.9,38.7,12201.6,0.0,1.0
2011-03-09,3.9,4.0299,3.9,4.0,29908,39.0,40.299,39.0,40.0,2990.8,0.0,1.0
2011-03-10,3.898,3.94,3.78,3.9,94282,38.98,39.4,37.8,39.0,9428.2,0.0,1.0
2011-03-11,4.0,4.0,3.85,3.85,28875,40.0,40.0,38.5,38.5,2887.5,0.0,1.0
2011-03-14,4.058,4.09,3.99,3.99,38241,40.58,40.9,39.9,39.9,3824.1,0.0,1.0
2011-03-15,4.07,4.08,3.79,3.97,102025,40.7,40.8,37.9,39.7,10202.5,0.0,1.0
2011-03-16,3.91,4.07,3.87,4.07,32589,39.1,40.7,38.7,40.7,3258.9,0.0,1.0
2011-03-17,3.9,3.96,3.9,3.96,8441,39.0,39.6,39.0,39.6,844.1,0.0,1.0
2011-03-18,3.98,3.99,3.89,3.89,23561,39.8,39.9,38.9,38.9,2356.1,0.0,1.0
2011-03-21,3.91,3.97,3.88,3.97,35299,39.1,39.7,38.8,39.7,3529.9,0.0,1.0
2011-03-22,3.91,4.0,3.91,3.94,9756,39.1,40.0,39.1,39.4,975.6,0.0,1.0
2011-03-23,3.95,3.96,3.88,3.901,31781,39.5,39.6,38.8,39.01,3178.1,0.0,1.0
2011-03-24,4.06,4.09,3.901,3.95,41146,40.6,40.9,39.01,39.5,4114.6,0.0,1.0
2011-03-25,3.92,4.08,3.9,4.08,41322,39.2,40.8,39.0,40.8,4132.2,0.0,1.0
2011-03-28,3.91,3.94,3.87,3.92,19995,39.1,39.4,38.7,39.2,1999.5,0.0,1.0
2011-03-29,3.86,3.91,3.8,3.9,39455,38.6,39.1,38.0,39.0,3945.5,0.0,1.0
2011-03-30,3.9199,3.93,3.86,3.91,18426,39.199,39.3,38.6,39.1,1842.6,0.0,1.0
2011-03-31,3.92,3.93,3.86,3.89,8070,39.2,39.3,38.6,38.9,807,0.0,1.0
2011-04-01,3.97,4.03,3.88,3.92,32720,39.7,40.3,38.8,39.2,3272,0.0,1.0
2011-04-04,3.9999,4.05,3.94,4.0,39985,39.999,40.5,39.4,40.0,3998.5,0.0,1.0
2011-04-05,3.95,4.04,3.9,3.97,22250,39.5,40.4,39.0,39.7,2225,0.0,1.0
2011-04-06,3.94,4.009,3.93,3.95,30688,39.4,40.09,39.3,39.5,3068.8,0.0,1.0
2011-04-07,3.96,4.0,3.94,3.95,37490,39.6,40.0,39.4,39.5,3749,0.0,1.0
2011-04-08,3.95,4.0,3.93,3.95,10923,39.5,40.0,39.3,39.5,1092.3,0.0,1.0
2011-04-11,4.16,4.17,3.921,3.95,100254,41.6,41.7,39.21,39.5,10025.4,0.0,1.0
2011-04-12,4.35,4.43,4.2,4.2,128495,43.5,44.3,42.0,42.0,12849.5,0.0,1.0
2011-04-13,4.35,4.41,4.28,4.38,70134,43.5,44.1,42.8,43.8,7013.4,0.0,1.0
2011-04-14,4.5,4.5,4.3101,4.3101,48277,45.0,45.0,43.101,43.101,4827.7,0.0,1.0
2011-04-15,4.38,4.56,4.33,4.53,135772,43.8,45.6,43.3,45.3,13577.2,0.0,1.0
2011-04-18,4.36,4.38,4.1001,4.36,68542,43.6,43.8,41.001,43.6,6854.2,0.0,1.0
2011-04-19,4.38,4.45,4.31,4.36,31322,43.8,44.5,43.1,43.6,3132.2,0.0,1.0
2011-04-20,4.38,4.41,4.28,4.37,30735,43.8,44.1,42.8,43.7,3073.5,0.0,1.0
2011-04-21,4.38,4.44,4.34,4.35,31440,43.8,44.4,43.4,43.5,3144,0.0,1.0
2011-04-25,4.35,4.38,4.29,4.36,33504,43.5,43.8,42.9,43.6,3350.4,0.0,1.0
2011-04-26,4.36,4.38,4.25,4.33,18442,43.6,43.8,42.5,43.3,1844.2,0.0,1.0
2011-04-27,4.34,4.39,4.25,4.39,27234,43.4,43.9,42.5,43.9,2723.4,0.0,1.0
2011-04-28,4.36,4.39,4.27,4.34,29178,43.6,43.9,42.7,43.4,2917.8,0.0,1.0
2011-04-29,4.36,4.39,4.31,4.34,32570,43.6,43.9,43.1,43.4,3257,0.0,1.0
2011-05-02,4.4,4.47,4.32,4.35,29674,44.0,44.7,43.2,43.5,2967.4,0.0,1.0
2011-05-03,4.37,4.68,4.35,4.45,118991,43.7,46.8,43.5,44.5,11899.1,0.0,1.0
2011-05-04,4.25,4.45,4.16,4.35,88640,42.5,44.5,41.6,43.5,8864,0.0,1.0
2011-05-05,4.12,4.224,4.04,4.22,53182,41.2,42.24,40.4,42.2,5318.2,0.0,1.0
2011-05-06,4.2,4.25,4.02,4.18,24629,42.0,42.5,40.2,41.8,2462.9,0.0,1.0
2011-05-09,4.02,4.23,4.01,4.23,66316,40.2,42.3,40.1,42.3,6631.6,0.0,1.0
2011-05-10,3.82,4.0208,3.78,4.02,99101,38.2,40.208,37.8,40.2,9910.1,0.0,1.0
2011-05-11,3.93,4.04,3.8,3.85,54684,39.3,40.4,38.0,38.5,5468.4,0.0,1.0
2011-05-12,3.88,3.95,3.84,3.92,40522,38.8,39.5,38.4,39.2,4052.2,0.0,1.0
2011-05-13,3.85,3.94,3.83,3.94,33119,38.5,39.4,38.3,39.4,3311.9,0.0,1.0
2011-05-16,3.78,3.96,3.78,3.87,66328,37.8,39.6,37.8,38.7,6632.8,0.0,1.0
2011-05-17,3.52,3.95,3.52,3.8,94972,35.2,39.5,35.2,38.0,9497.2,0.0,1.0
2011-05-18,3.54,3.62,3.5,3.52,114734,35.4,36.2,35.0,35.2,11473.4,0.0,1.0
2011-05-19,3.9,3.98,3.57,3.57,133223,39.0,39.8,35.7,35.7,13322.3,0.0,1.0
2011-05-20,4.05,4.17,3.9,3.94,81412,40.5,41.7,39.0,39.4,8141.2,0.0,1.0
2011-05-23,3.93,4.1,3.86,4.1,63454,39.3,41.0,38.6,41.0,6345.4,0.0,1.0
2011-05-24,4.05,4.11,3.7701,3.89,120942,40.5,41.1,37.701,38.9,12094.2,0.0,1.0
2011-05-25,4.15,4.31,4.0991,4.1,94080,41.5,43.1,40.991,41.0,9408,0.0,1.0
2011-05-26,4.2,4.31,4.1686,4.17,46177,42.0,43.1,41.686,41.7,4617.7,0.0,1.0
2011-05-27,4.32,4.396,4.23,4.23,52978,43.2,43.96,42.3,42.3,5297.8,0.0,1.0
2011-05-31,4.47,4.54,4.15,4.39,208064,44.7,45.4,41.5,43.9,20806.4,0.0,1.0
2011-06-01,4.5,4.55,4.35,4.53,84938,45.0,45.5,43.5,45.3,8493.8,0.0,1.0
2011-06-02,4.3,4.5,4.3,4.44,54729,43.0,45.0,43.0,44.4,5472.9,0.0,1.0
2011-06-03,4.35,4.53,4.3,4.31,96687,43.5,45.3,43.0,43.1,9668.7,0.0,1.0
2011-06-06,4.33,4.3999,4.25,4.34,87105,43.3,43.999,42.5,43.4,8710.5,0.0,1.0
2011-06-07,4.3,4.3899,4.27,4.35,33817,43.0,43.899,42.7,43.5,3381.7,0.0,1.0
2011-06-08,4.25,4.46,4.21,4.3,53771,42.5,44.6,42.1,43.0,5377.1,0.0,1.0
2011-06-09,4.24,4.29,4.12,4.25,56503,42.4,42.9,41.2,42.5,5650.3,0.0,1.0
2011-06-10,4.06,4.29,4.06,4.2401,39654,40.6,42.9,40.6,42.401,3965.4,0.0,1.0
2011-06-13,3.9,4.18,3.9,4.18,38110,39.0,41.8,39.0,41.8,3811,0.0,1.0
2011-06-14,4.0,4.16,3.9,4.15,55807,40.0,41.6,39.0,41.5,5580.7,0.0,1.0
2011-06-15,4.02,4.17,3.9699,3.97,33502,40.2,41.7,39.699,39.7,3350.2,0.0,1.0
2011-06-16,3.995,4.12,3.995,4.05,6445,39.95,41.2,39.95,40.5,644.5,0.0,1.0
2011-06-17,4.03,4.05,3.97,4.05,26816,40.3,40.5,39.7,40.5,2681.6,0.0,1.0
2011-06-20,4.0,4.05,3.9799,4.05,24695,40.0,40.5,39.799,40.5,2469.5,0.0,1.0
2011-06-21,4.1,4.1,3.97,3.99,23526,41.0,41.0,39.7,39.9,2352.6,0.0,1.0
2011-06-22,4.21,4.2499,4.08,4.1,23815,42.1,42.499,40.8,41.0,2381.5,0.0,1.0
2011-06-23,4.25,4.25,4.1,4.1499,30112,42.5,42.5,41.0,41.499,3011.2,0.0,1.0
2011-06-24,4.31,4.33,4.18,4.23,34665,43.1,43.3,41.8,42.3,3466.5,0.0,1.0
2011-06-27,4.22,4.37,4.19,4.29,42989,42.2,43.7,41.9,42.9,4298.9,0.0,1.0
2011-06-28,4.09,4.177,4.01,4.15,70555,40.9,41.77,40.1,41.5,7055.5,0.0,1.0
2011-06-29,4.23,4.27,4.1,4.12,46457,42.3,42.7,41.0,41.2,4645.7,0.0,1.0
2011-06-30,4.28,4.28,4.21,4.27,17850,42.8,42.8,42.1,42.7,1785,0.0,1.0
2011-07-01,4.3,4.33,4.25,4.28,30744,43.0,43.3,42.5,42.8,3074.4,0.0,1.0
2011-07-05,4.47,4.48,4.27,4.27,47394,44.7,44.8,42.7,42.7,4739.4,0.0,1.0
2011-07-06,4.53,4.61,4.37,4.48,55069,45.3,46.1,43.7,44.8,5506.9,0.0,1.0
2011-07-07,4.78,4.78,4.55,4.57,72001,47.8,47.8,45.5,45.7,7200.1,0.0,1.0
2011-07-08,4.87,4.89,4.55,4.89,67099,48.7,48.9,45.5,48.9,6709.9,0.0,1.0
2011-07-11,4.82,4.87,4.76,4.84,40680,48.2,48.7,47.6,48.4,4068,0.0,1.0
2011-07-12,4.95,4.99,4.82,4.82,57640,49.5,49.9,48.2,48.2,5764,0.0,1.0
2011-07-13,5.02,5.05,4.96,4.96,67844,50.2,50.5,49.6,49.6,6784.4,0.0,1.0
2011-07-14,5.16,5.23,5.04,5.05,159017,51.6,52.3,50.4,50.5,15901.7,0.0,1.0
2011-07-15,5.05,5.1601,4.9601,5.16,123290,50.5,51.601,49.601,51.6,12329,0.0,1.0
2011-07-18,4.9,5.04,4.8,5.02,88792,49.0,50.4,48.0,50.2,8879.2,0.0,1.0
2011-07-19,5.03,5.07,4.85,4.95,53006,50.3,50.7,48.5,49.5,5300.6,0.0,1.0
2011-07-20,5.02,5.09,5.02,5.08,20001,50.2,50.9,50.2,50.8,2000.1,0.0,1.0
2011-07-21,5.05,5.1,4.82,5.04,38155,50.5,51.0,48.2,50.4,3815.5,0.0,1.0
2011-07-22,5.089,5.09,5.02,5.07,63958,50.89,50.9,50.2,50.7,6395.8,0.0,1.0
2011-07-25,4.91,4.98,4.77,4.97,86727,49.1,49.8,47.7,49.7,8672.7,0.0,1.0
2011-07-26,4.88,4.93,4.77,4.93,16645,48.8,49.3,47.7,49.3,1664.5,0.0,1.0
2011-07-27,4.69,4.85,4.56,4.79,64270,46.9,48.5,45.6,47.9,6427,0.0,1.0
2011-07-28,4.7,4.76,4.6908,4.73,20037,47.0,47.6,46.908,47.3,2003.7,0.0,1.0
2011-07-29,4.7,4.73,4.65,4.7,12975,47.0,47.3,46.5,47.0,1297.5,0.0,1.0
2011-08-01,4.84,4.94,4.74,4.76,37999,48.4,49.4,47.4,47.6,3799.9,0.0,1.0
2011-08-02,4.71,4.87,4.69,4.83,42619,47.1,48.7,46.9,48.3,4261.9,0.0,1.0
2011-08-03,4.76,4.78,4.59,4.72,20730,47.6,47.8,45.9,47.2,2073,0.0,1.0
2011-08-04,4.384,4.73,4.32,4.73,91968,43.84,47.3,43.2,47.3,9196.8,0.0,1.0
2011-08-05,4.27,4.38,4.0,4.38,122516,42.7,43.8,40.0,43.8,12251.6,0.0,1.0
2011-08-08,4.13,4.2,4.0,4.0,166124,41.3,42.0,40.0,40.0,16612.4,0.0,1.0
2011-08-09,4.18,4.27,4.0701,4.14,74794,41.8,42.7,40.701,41.4,7479.4,0.0,1.0
2011-08-10,4.15,4.18,4.06,4.12,44045,41.5,41.8,40.6,41.2,4404.5,0.0,1.0
2011-08-11,4.21,4.265,4.1,4.15,40835,42.1,42.65,41.0,41.5,4083.5,0.0,1.0
2011-08-12,4.21,4.31,4.1901,4.25,17626,42.1,43.1,41.901,42.5,1762.6,0.0,1.0
2011-08-15,4.26,4.38,4.23,4.24,25205,42.6,43.8,42.3,42.4,2520.5,0.0,1.0
2011-08-16,4.43,4.46,4.26,4.26,29997,44.3,44.6,42.6,42.6,2999.7,0.0,1.0
2011-08-17,4.41,4.5592,4.29,4.51,37563,44.1,45.592,42.9,45.1,3756.3,0.0,1.0
2011-08-18,4.405,4.46,4.31,4.34,20193,44.05,44.6,43.1,43.4,2019.3,0.0,1.0
2011-08-19,4.36,4.48,4.35,4.4,15219,43.6,44.8,43.5,44.0,1521.9,0.0,1.0
2011-08-22,4.34,4.44,4.25,4.39,26215,43.4,44.4,42.5,43.9,2621.5,0.0,1.0
2011-08-23,4.33,4.33,4.17,4.31,22608,43.3,43.3,41.7,43.1,2260.8,0.0,1.0
2011-08-24,4.41,4.45,4.2936,4.2936,34685,44.1,44.5,42.936,42.936,3468.5,0.0,1.0
2011-08-25,4.34,4.42,4.3,4.42,12019,43.4,44.2,43.0,44.2,1201.9,0.0,1.0
2011-08-26,4.43,4.48,4.29,4.29,27240,44.3,44.8,42.9,42.9,2724,0.0,1.0
2011-08-29,4.62,4.69,4.45,4.4804,48242,46.2,46.9,44.5,44.804,4824.2,0.0,1.0
2011-08-30,4.54,4.74,4.5,4.61,44528,45.4,47.4,45.0,46.1,4452.8,0.0,1.0
2011-08-31,4.45,4.57,4.3785,4.57,33374,44.5,45.7,43.785,45.7,3337.4,0.0,1.0
2011-09-01,4.43,4.49,4.3101,4.35,11869,44.3,44.9,43.101,43.5,1186.9,0.0,1.0
2011-09-02,4.44,4.45,4.33,4.33,11051,44.4,44.5,43.3,43.3,1105.1,0.0,1.0
2011-09-06,4.41,4.45,4.34,4.4,14939,44.1,44.5,43.4,44.0,1493.9,0.0,1.0
2011-09-07,4.51,4.58,4.38,4.45,21589,45.1,45.8,43.8,44.5,2158.9,0.0,1.0
2011-09-08,4.5346,4.57,4.5,4.51,16619,45.346,45.7,45.0,45.1,1661.9,0.0,1.0
2011-09-09,4.43,4.64,4.39,4.51,41989,44.3,46.4,43.9,45.1,4198.9,0.0,1.0
2011-09-12,4.31,4.39,4.31,4.32,20281,43.1,43.9,43.1,43.2,2028.1,0.0,1.0
2011-09-13,4.31,4.36,4.3,4.31,20687,43.1,43.6,43.0,43.1,2068.7,0.0,1.0
2011-09-14,4.36,4.4,4.2,4.2701,49082,43.6,44.0,42.0,42.701,4908.2,0.0,1.0
2011-09-15,4.4,4.58,4.36,4.36,34536,44.0,45.8,43.6,43.6,3453.6,0.0,1.0
2011-09-16,4.44,4.4579,4.32,4.4,32022,44.4,44.579,43.2,44.0,3202.2,0.0,1.0
2011-09-19,4.43,4.48,4.31,4.36,31904,44.3,44.8,43.1,43.6,3190.4,0.0,1.0
2011-09-20,4.5,4.5,4.35,4.44,32699,45.0,45.0,43.5,44.4,3269.9,0.0,1.0
2011-09-21,4.44,4.56,4.399,4.55,36207,44.4,45.6,43.99,45.5,3620.7,0.0,1.0
2011-09-22,4.27,4.39,4.27,4.36,38524,42.7,43.9,42.7,43.6,3852.4,0.0,1.0
2011-09-23,4.13,4.339,4.1,4.29,74456,41.3,43.39,41.0,42.9,7445.6,0.0,1.0
2011-09-26,4.19,4.19,4.14,4.15,34716,41.9,41.9,41.4,41.5,3471.6,0.0,1.0
2011-09-27,4.35,4.4,4.16,4.23,69526,43.5,44.0,41.6,42.3,6952.6,0.0,1.0
2011-09-28,4.4,4.48,4.3,4.43,64262,44.0,44.8,43.0,44.3,6426.2,0.0,1.0
2011-09-29,4.36,4.61,4.35,4.47,70757,43.6,46.1,43.5,44.7,7075.7,0.0,1.0
2011-09-30,4.27,4.4299,4.2,4.37,32284,42.7,44.299,42.0,43.7,3228.4,0.0,1.0
2011-10-03,3.95,4.32,3.91,4.21,118005,39.5,43.2,39.1,42.1,11800.5,0.0,1.0
2011-10-04,3.79,3.95,3.66,3.95,65913,37.9,39.5,36.6,39.5,6591.3,0.0,1.0
2011-10-05,3.73,4.03,3.66,3.8,82710,37.3,40.3,36.6,38.0,8271,0.0,1.0
2011-10-06,3.9699,3.97,3.77,3.78,44480,39.699,39.7,37.7,37.8,4448,0.0,1.0
2011-10-07,3.93,4.08,3.84,3.96,24670,39.3,40.8,38.4,39.6,2467,0.0,1.0
2011-10-10,4.1,4.25,3.97,4.0199,75071,41.0,42.5,39.7,40.199,7507.1,0.0,1.0
2011-10-11,4.24,4.31,4.03,4.14,79686,42.4,43.1,40.3,41.4,7968.6,0.0,1.0
2011-10-12,4.12,4.36,4.05,4.27,91977,41.2,43.6,40.5,42.7,9197.7,0.0,1.0
2011-10-13,4.11,4.15,4.0,4.09,23746,41.1,41.5,40.0,40.9,2374.6,0.0,1.0
2011-10-14,4.12,4.17,4.0,4.13,49219,41.2,41.7,40.0,41.3,4921.9,0.0,1.0
2011-10-17,4.09,4.1,4.0,4.1,35240,40.9,41.0,40.0,41.0,3524,0.0,1.0
2011-10-18,3.93,4.07,3.9,4.05,74556,39.3,40.7,39.0,40.5,7455.6,0.0,1.0
2011-10-19,3.98,4.05,3.85,3.94,50855,39.8,40.5,38.5,39.4,5085.5,0.0,1.0
2011-10-20,4.1171,4.12,3.86,3.99,61352,41.171,41.2,38.6,39.9,6135.2,0.0,1.0
2011-10-21,4.15,4.25,4.05,4.25,68897,41.5,42.5,40.5,42.5,6889.7,0.0,1.0
2011-10-24,4.1499,4.2001,4.116,4.16,77221,41.499,42.001,41.16,41.6,7722.1,0.0,1.0
2011-10-25,4.01,4.15,4.01,4.15,29440,40.1,41.5,40.1,41.5,2944,0.0,1.0
2011-10-26,4.12,4.14,4.029,4.09,22877,41.2,41.4,40.29,40.9,2287.7,0.0,1.0
2011-10-27,4.11,4.2,4.0801,4.2,85225,41.1,42.0,40.801,42.0,8522.5,0.0,1.0
2011-10-28,4.61,4.7,4.08,4.09,238128,46.1,47.0,40.8,40.9,23812.8,0.0,1.0
2011-10-31,4.59,4.75,4.4508,4.66,176577,45.9,47.5,44.508,46.6,17657.7,0.0,1.0
2011-11-01,4.66,4.71,4.35,4.48,92884,46.6,47.1,43.5,44.8,9288.4,0.0,1.0
2011-11-02,4.63,4.81,4.56,4.76,117514,46.3,48.1,45.6,47.6,11751.4,0.0,1.0
2011-11-03,4.59,4.79,4.49,4.72,160380,45.9,47.9,44.9,47.2,16038,0.0,1.0
2011-11-04,4.14,4.6,4.02,4.54,305704,41.4,46.0,40.2,45.4,30570.4,0.0,1.0
2011-11-07,4.4,4.5,4.03,4.1,203105,44.0,45.0,40.3,41.0,20310.5,0.0,1.0
2011-11-08,4.22,4.495,4.061,4.35,204162,42.2,44.95,40.61,43.5,20416.2,0.0,1.0
2011-11-09,4.16,4.16,3.9,4.13,111345,41.6,41.6,39.0,41.3,11134.5,0.0,1.0
2011-11-10,3.93,4.2015,3.92,4.19,105492,39.3,42.015,39.2,41.9,10549.2,0.0,1.0
2011-11-11,2.025,3.94,1.4,3.9,1331120,20.25,39.4,14.0,39.0,133112,0.0,1.0
2011-11-14,1.59,2.09,1.521,1.82,508066,15.9,20.9,15.21,18.2,50806.6,0.0,1.0
2011-11-15,1.4,1.58,1.36,1.58,400718,14.0,15.8,13.6,15.8,40071.8,0.0,1.0
2011-11-16,1.34,1.4599,1.33,1.4,146020,13.4,14.599,13.3,14.0,14602,0.0,1.0
2011-11-17,1.34,1.46,1.3,1.46,77462,13.4,14.6,13.0,14.6,7746.2,0.0,1.0
2011-11-18,1.26,1.35,1.26,1.31,77836,12.6,13.5,12.6,13.1,7783.6,0.0,1.0
2011-11-21,1.08,1.25,1.02,1.25,248956,10.8,12.5,10.2,12.5,24895.6,0.0,1.0
2011-11-22,1.18,1.26,1.14,1.15,175684,11.8,12.6,11.4,11.5,17568.4,0.0,1.0
2011-11-23,1.18,1.2,1.1,1.2,131356,11.8,12.0,11.0,12.0,13135.6,0.0,1.0
2011-11-25,1.2,1.229,1.18,1.2,87364,12.0,12.29,11.8,12.0,8736.4,0.0,1.0
2011-11-28,1.21,1.24,1.19,1.21,77238,12.1,12.4,11.9,12.1,7723.8,0.0,1.0
2011-11-29,1.34,1.39,1.19,1.24,101595,13.4,13.9,11.9,12.4,10159.5,0.0,1.0
2011-11-30,1.44,1.44,1.2808,1.39,123733,14.4,14.4,12.808,13.9,12373.3,0.0,1.0
2011-12-01,1.41,1.44,1.37,1.41,50417,14.1,14.4,13.7,14.1,5041.7,0.0,1.0
2011-12-02,1.4,1.56,1.3707,1.49,150526,14.0,15.6,13.707,14.9,15052.6,0.0,1.0
2011-12-05,1.32,1.4,1.24,1.4,112958,13.2,14.0,12.4,14.0,11295.8,0.0,1.0
2011-12-06,1.32,1.37,1.25,1.3,79420,13.2,13.7,12.5,13.0,7942,0.0,1.0
2011-12-07,1.32,1.3399,1.29,1.31,36792,13.2,13.399,12.9,13.1,3679.2,0.0,1.0
2011-12-08,1.28,1.35,1.28,1.31,69263,12.8,13.5,12.8,13.1,6926.3,0.0,1.0
2011-12-09,1.258,1.307,1.18,1.25,105430,12.58,13.07,11.8,12.5,10543,0.0,1.0
2011-12-12,1.35,1.39,1.2,1.25,153905,13.5,13.9,12.0,12.5,15390.5,0.0,1.0
2011-12-13,1.2,1.36,1.188,1.3599,60849,12.0,13.6,11.88,13.599,6084.9,0.0,1.0
2011-12-14,1.17,1.19,1.1,1.16,78979,11.7,11.9,11.0,11.6,7897.9,0.0,1.0
2011-12-15,1.175,1.2,1.17,1.17,39539,11.75,12.0,11.7,11.7,3953.9,0.0,1.0
2011-12-16,1.15,1.2003,1.15,1.15,30538,11.5,12.003,11.5,11.5,3053.8,0.0,1.0
2011-12-19,1.1,1.2,1.1,1.13,67011,11.0,12.0,11.0,11.3,6701.1,0.0,1.0
2011-12-20,1.18,1.19,1.1,1.1,79628,11.8,11.9,11.0,11.0,7962.8,0.0,1.0
2011-12-21,1.19,1.2,1.15,1.15,55787,11.9,12.0,11.5,11.5,5578.7,0.0,1.0
2011-12-22,1.23,1.319,1.19,1.2,98184,12.3,13.19,11.9,12.0,9818.4,0.0,1.0
2011-12-23,1.23,1.27,1.2,1.27,99024,12.3,12.7,12.0,12.7,9902.4,0.0,1.0
2011-12-27,1.21,1.27,1.2,1.23,15392,12.1,12.7,12.0,12.3,1539.2,0.0,1.0
2011-12-28,1.14,1.2001,1.12,1.2,33503,11.4,12.001,11.2,12.0,3350.3,0.0,1.0
2011-12-29,1.1,1.15,1.08,1.12,59402,11.0,11.5,10.8,11.2,5940.2,0.0,1.0
2011-12-30,1.11,1.11,1.03,1.1,104823,11.1,11.1,10.3,11.0,10482.3,0.0,1.0
2012-01-03,1.15,1.19,1.11,1.13,42110,11.5,11.9,11.1,11.3,4211,0.0,1.0
2012-01-04,1.19,1.19,1.14,1.18,35699,11.9,11.9,11.4,11.8,3569.9,0.0,1.0
2012-01-05,1.17,1.21,1.15,1.2,24853,11.7,12.1,11.5,12.0,2485.3,0.0,1.0
2012-01-06,1.21,1.23,1.1601,1.18,53728,12.1,12.3,11.601,11.8,5372.8,0.0,1.0
2012-01-09,1.24,1.24,1.2,1.2,50339,12.4,12.4,12.0,12.0,5033.9,0.0,1.0
2012-01-10,1.23,1.24,1.181,1.24,47930,12.3,12.4,11.81,12.4,4793,0.0,1.0
2012-01-11,1.18,1.25,1.17,1.25,36436,11.8,12.5,11.7,12.5,3643.6,0.0,1.0
2012-01-12,1.2,1.21,1.15,1.17,57225,12.0,12.1,11.5,11.7,5722.5,0.0,1.0
2012-01-13,1.2,1.22,1.18,1.2,18878,12.0,12.2,11.8,12.0,1887.8,0.0,1.0
2012-01-17,1.17,1.21,1.17,1.21,12054,11.7,12.1,11.7,12.1,1205.4,0.0,1.0
2012-01-18,1.19,1.21,1.17,1.18,29971,11.9,12.1,11.7,11.8,2997.1,0.0,1.0
2012-01-19,1.19,1.22,1.151,1.18,80254,11.9,12.2,11.51,11.8,8025.4,0.0,1.0
2012-01-20,1.18,1.2,1.16,1.19,31919,11.8,12.0,11.6,11.9,3191.9,0.0,1.0
2012-01-23,1.2,1.21,1.16,1.16,38972,12.0,12.1,11.6,11.6,3897.2,0.0,1.0
2012-01-24,1.2,1.22,1.1908,1.2,42574,12.0,12.2,11.908,12.0,4257.4,0.0,1.0
2012-01-25,1.209,1.22,1.16,1.22,115900,12.09,12.2,11.6,12.2,11590,0.0,1.0
2012-01-26,1.16,1.19,1.12,1.19,98449,11.6,11.9,11.2,11.9,9844.9,0.0,1.0
2012-01-27,1.21,1.23,1.13,1.15,65837,12.1,12.3,11.3,11.5,6583.7,0.0,1.0
2012-01-30,1.18,1.2,1.13,1.2,27385,11.8,12.0,11.3,12.0,2738.5,0.0,1.0
2012-01-31,1.2,1.2,1.15,1.165,28791,12.0,12.0,11.5,11.65,2879.1,0.0,1.0
2012-02-01,1.17,1.23,1.135,1.2,31870,11.7,12.3,11.35,12.0,3187,0.0,1.0
2012-02-02,1.24,1.24,1.19,1.2,41214,12.4,12.4,11.9,12.0,4121.4,0.0,1.0
2012-02-03,1.27,1.36,1.19,1.19,110348,12.7,13.6,11.9,11.9,11034.8,0.0,1.0
2012-02-06,1.3,1.34,1.26,1.26,72148,13.0,13.4,12.6,12.6,7214.8,0.0,1.0
2012-02-07,1.28,1.36,1.25,1.32,63394,12.8,13.6,12.5,13.2,6339.4,0.0,1.0
2012-02-08,1.24,1.28,1.14,1.28,105023,12.4,12.8,11.4,12.8,10502.3,0.0,1.0
2012-02-09,1.24,1.3,1.16,1.16,55168,12.4,13.0,11.6,11.6,5516.8,0.0,1.0
2012-02-10,1.231,1.25,1.21,1.23,17339,12.31,12.5,12.1,12.3,1733.9,0.0,1.0
2012-02-13,1.2,1.33,1.16,1.22,25760,12.0,13.3,11.6,12.2,2576,0.0,1.0
2012-02-14,1.16,1.1901,1.15,1.18,25801,11.6,11.901,11.5,11.8,2580.1,0.0,1.0
2012-02-15,1.16,1.19,1.14,1.19,29485,11.6,11.9,11.4,11.9,2948.5,0.0,1.0
2012-02-16,1.15,1.17,1.12,1.16,27770,11.5,11.7,11.2,11.6,2777,0.0,1.0
2012-02-17,1.16,1.2,1.15,1.15,27137,11.6,12.0,11.5,11.5,2713.7,0.0,1.0
2012-02-21,1.15,1.18,1.12,1.18,12384,11.5,11.8,11.2,11.8,1238.4,0.0,1.0
2012-02-22,1.165,1.2,1.12,1.13,42636,11.65,12.0,11.2,11.3,4263.6,0.0,1.0
2012-02-23,1.17,1.1899,1.16,1.18,18688,11.7,11.899,11.6,11.8,1868.8,0.0,1.0
2012-02-24,1.74,1.74,1.18,1.18,450286,17.4,17.4,11.8,11.8,45028.6,0.0,1.0
2012-02-27,2.15,2.4299,2.0,2.25,667109,21.5,24.299,20.0,22.5,66710.9,0.0,1.0
2012-02-28,2.42,2.85,2.31,2.8,908148,24.2,28.5,23.1,28.0,90814.8,0.0,1.0
2012-02-29,2.14,2.44,2.05,2.43,293891,21.4,24.4,20.5,24.3,29389.1,0.0,1.0
2012-03-01,2.04,2.1892,2.01,2.17,74769,20.4,21.892,20.1,21.7,7476.9,0.0,1.0
2012-03-02,1.95,2.13,1.95,2.01,95832,19.5,21.3,19.5,20.1,9583.2,0.0,1.0
2012-03-05,2.1,2.2,1.83,1.95,271394,21.0,22.0,18.3,19.5,27139.4,0.0,1.0
2012-03-06,1.92,2.21,1.88,2.06,221505,19.2,22.1,18.8,20.6,22150.5,0.0,1.0
2012-03-07,1.81,1.95,1.75,1.9,44354,18.1,19.5,17.5,19.0,4435.4,0.0,1.0
2012-03-08,1.79,1.85,1.77,1.84,34877,17.9,18.5,17.7,18.4,3487.7,0.0,1.0
2012-03-09,1.71,1.83,1.7,1.79,72560,17.1,18.3,17.0,17.9,7256,0.0,1.0
2012-03-12,1.75,1.79,1.72,1.7599,31782,17.5,17.9,17.2,17.599,3178.2,0.0,1.0
2012-03-13,1.7799,1.8396,1.76,1.77,43068,17.799,18.396,17.6,17.7,4306.8,0.0,1.0
2012-03-14,1.8,1.919,1.71,1.78,43558,18.0,19.19,17.1,17.8,4355.8,0.0,1.0
2012-03-15,1.69,1.78,1.66,1.78,38451,16.9,17.8,16.6,17.8,3845.1,0.0,1.0
2012-03-16,1.74,1.85,1.7,1.7,29430,17.4,18.5,17.0,17.0,2943,0.0,1.0
2012-03-19,1.65,1.76,1.59,1.76,92262,16.5,17.6,15.9,17.6,9226.2,0.0,1.0
2012-03-20,1.57,1.66,1.57,1.66,44378,15.7,16.6,15.7,16.6,4437.8,0.0,1.0
2012-03-21,1.56,1.63,1.53,1.6,28189,15.6,16.3,15.3,16.0,2818.9,0.0,1.0
2012-03-22,1.58,1.59,1.51,1.56,41221,15.8,15.9,15.1,15.6,4122.1,0.0,1.0
2012-03-23,1.61,1.62,1.555,1.58,23320,16.1,16.2,15.55,15.8,2332,0.0,1.0
2012-03-26,1.83,1.87,1.6101,1.63,114050,18.3,18.7,16.101,16.3,11405,0.0,1.0
2012-03-27,2.497,2.6,1.9601,2.05,868023,24.97,26.0,19.601,20.5,86802.3,0.0,1.0
2012-03-28,2.05,2.3799,1.97,2.35,467925,20.5,23.799,19.7,23.5,46792.5,0.0,1.0
2012-03-29,1.97,2.07,1.92,2.05,73920,19.7,20.7,19.2,20.5,7392,0.0,1.0
2012-03-30,1.86,2.04,1.83,1.97,87995,18.6,20.4,18.3,19.7,8799.5,0.0,1.0
2012-04-02,1.845,1.92,1.8,1.92,73892,18.45,19.2,18.0,19.2,7389.2,0.0,1.0
2012-04-03,1.76,1.88,1.76,1.88,61561,17.6,18.8,17.6,18.8,6156.1,0.0,1.0
2012-04-04,1.7,1.8,1.66,1.78,52890,17.0,18.0,16.6,17.8,5289,0.0,1.0
2012-04-05,1.6,1.73,1.6,1.66,87543,16.0,17.3,16.0,16.6,8754.3,0.0,1.0
2012-04-09,1.57,1.61,1.47,1.6,50492,15.7,16.1,14.7,16.0,5049.2,0.0,1.0
2012-04-10,1.62,1.7,1.57,1.57,37623,16.2,17.0,15.7,15.7,3762.3,0.0,1.0
2012-04-11,1.68,1.7,1.6,1.62,29178,16.8,17.0,16.0,16.2,2917.8,0.0,1.0
2012-04-12,1.68,1.71,1.6201,1.69,24281,16.8,17.1,16.201,16.9,2428.1,0.0,1.0
2012-04-13,1.83,1.88,1.68,1.68,47805,18.3,18.8,16.8,16.8,4780.5,0.0,1.0
2012-04-16,1.95,1.9999,1.85,1.8999,73437,19.5,19.999,18.5,18.999,7343.7,0.0,1.0
2012-04-17,2.13,2.2,2.0,2.0,211324,21.3,22.0,20.0,20.0,21132.4,0.0,1.0
2012-04-18,2.04,2.14,2.01,2.14,91708,20.4,21.4,20.1,21.4,9170.8,0.0,1.0
2012-04-19,2.11,2.15,2.03,2.03,73631,21.1,21.5,20.3,20.3,7363.1,0.0,1.0
2012-04-20,2.17,2.18,2.14,2.14,52699,21.7,21.8,21.4,21.4,5269.9,0.0,1.0
2012-04-23,2.3,2.34,2.15,2.15,232122,23.0,23.4,21.5,21.5,23212.2,0.0,1.0
2012-04-24,2.46,2.55,2.31,2.42,335936,24.6,25.5,23.1,24.2,33593.6,0.0,1.0
2012-04-25,2.42,2.5,2.29,2.49,187154,24.2,25.0,22.9,24.9,18715.4,0.0,1.0
2012-04-26,2.44,2.49,2.35,2.48,59991,24.4,24.9,23.5,24.8,5999.1,0.0,1.0
2012-04-27,2.4,2.49,2.38,2.49,33075,24.0,24.9,23.8,24.9,3307.5,0.0,1.0
2012-04-30,2.3,2.3998,2.3,2.39,63279,23.0,23.998,23.0,23.9,6327.9,0.0,1.0
2012-05-01,2.25,2.43,2.18,2.28,68565,22.5,24.3,21.8,22.8,6856.5,0.0,1.0
2012-05-02,2.25,2.36,2.1601,2.1701,22289,22.5,23.6,21.601,21.701,2228.9,0.0,1.0
2012-05-03,2.22,2.29,2.17,2.2,37845,22.2,22.9,21.7,22.0,3784.5,0.0,1.0
2012-05-04,2.12,2.21,2.12,2.21,22425,21.2,22.1,21.2,22.1,2242.5,0.0,1.0
2012-05-07,2.22,2.28,2.14,2.15,56054,22.2,22.8,21.4,21.5,5605.4,0.0,1.0
2012-05-08,2.29,2.45,2.26,2.3,133547,22.9,24.5,22.6,23.0,13354.7,0.0,1.0
2012-05-09,2.17,2.3,2.114,2.28,52317,21.7,23.0,21.14,22.8,5231.7,0.0,1.0
2012-05-10,2.16,2.18,2.12,2.16,13634,21.6,21.8,21.2,21.6,1363.4,0.0,1.0
2012-05-11,2.19,2.2099,2.12,2.15,11469,21.9,22.099,21.2,21.5,1146.9,0.0,1.0
2012-05-14,2.13,2.2,2.11,2.19,12062,21.3,22.0,21.1,21.9,1206.2,0.0,1.0
2012-05-15,2.14,2.19,2.03,2.12,66803,21.4,21.9,20.3,21.2,6680.3,0.0,1.0
2012-05-16,2.17,2.24,2.13,2.18,31742,21.7,22.4,21.3,21.8,3174.2,0.0,1.0
2012-05-17,2.125,2.2,2.1,2.18,18411,21.25,22.0,21.0,21.8,1841.1,0.0,1.0
2012-05-18,2.0,2.15,1.99,2.15,52056,20.0,21.5,19.9,21.5,5205.6,0.0,1.0
2012-05-21,2.03,2.09,1.9,2.01,41342,20.3,20.9,19.0,20.1,4134.2,0.0,1.0
2012-05-22,2.09,2.14,2.0,2.05,20671,20.9,21.4,20.0,20.5,2067.1,0.0,1.0
2012-05-23,2.06,2.1001,2.04,2.07,21419,20.6,21.001,20.4,20.7,2141.9,0.0,1.0
2012-05-24,2.05,2.1,1.95,2.07,29753,20.5,21.0,19.5,20.7,2975.3,0.0,1.0
2012-05-25,2.11,2.12,2.02,2.06,19573,21.1,21.2,20.2,20.6,1957.3,0.0,1.0
2012-05-29,2.05,2.15,2.03,2.11,59276,20.5,21.5,20.3,21.1,5927.6,0.0,1.0
2012-05-30,2.04,2.07,2.0,2.02,7449,20.4,20.7,20.0,20.2,744.9,0.0,1.0
2012-05-31,1.98,2.07,1.98,2.07,26140,19.8,20.7,19.8,20.7,2614,0.0,1.0
2012-06-01,1.89,2.1,1.87,1.99,43101,18.9,21.0,18.7,19.9,4310.1,0.0,1.0
2012-06-04,1.79,1.96,1.76,1.83,66216,17.9,19.6,17.6,18.3,6621.6,0.0,1.0
2012-06-05,1.88,1.96,1.82,1.82,17686,18.8,19.6,18.2,18.2,1768.6,0.0,1.0
2012-06-06,1.9309,1.95,1.9,1.9,8688,19.309,19.5,19.0,19.0,868.8,0.0,1.0
2012-06-07,2.0695,2.14,1.94,1.94,54470,20.695,21.4,19.4,19.4,5447,0.0,1.0
2012-06-08,1.99,2.06,1.93,2.05,45445,19.9,20.6,19.3,20.5,4544.5,0.0,1.0
2012-06-11,1.9301,1.99,1.9301,1.99,5704,19.301,19.9,19.301,19.9,570.4,0.0,1.0
2012-06-12,1.89,1.93,1.8389,1.93,9724,18.9,19.3,18.389,19.3,972.4,0.0,1.0
2012-06-13,1.87,1.9395,1.81,1.8101,15701,18.7,19.395,18.1,18.101,1570.1,0.0,1.0
2012-06-14,1.8601,1.9,1.85,1.89,10595,18.601,19.0,18.5,18.9,1059.5,0.0,1.0
2012-06-15,1.81,1.87,1.8,1.84,36153,18.1,18.7,18.0,18.4,3615.3,0.0,1.0
2012-06-18,1.88,1.89,1.8,1.8,44993,18.8,18.9,18.0,18.0,4499.3,0.0,1.0
2012-06-19,1.92,1.95,1.8501,1.8501,20171,19.2,19.5,18.501,18.501,2017.1,0.0,1.0
2012-06-20,1.95,1.96,1.91,1.91,16171,19.5,19.6,19.1,19.1,1617.1,0.0,1.0
2012-06-21,1.78,1.95,1.78,1.95,60181,17.8,19.5,17.8,19.5,6018.1,0.0,1.0
2012-06-22,1.89,1.89,1.8,1.81,17085,18.9,18.9,18.0,18.1,1708.5,0.0,1.0
2012-06-25,1.88,1.88,1.78,1.87,14579,18.8,18.8,17.8,18.7,1457.9,0.0,1.0
2012-06-26,2.2499,2.35,1.8799,1.8799,136811,22.499,23.5,18.799,18.799,13681.1,0.0,1.0
2012-06-27,2.35,2.8,2.3,2.4,791752,23.5,28.0,23.0,24.0,79175.2,0.0,1.0
2012-06-28,2.33,2.7,2.2,2.49,249495,23.3,27.0,22.0,24.9,24949.5,0.0,1.0
2012-06-29,2.31,2.6,2.22,2.33,116316,23.1,26.0,22.2,23.3,11631.6,0.0,1.0
2012-07-02,2.24,2.31,2.1,2.31,99847,22.4,23.1,21.0,23.1,9984.7,0.0,1.0
2012-07-03,2.19,2.24,2.161,2.2,18640,21.9,22.4,21.61,22.0,1864,0.0,1.0
2012-07-05,2.24,2.2701,2.13,2.21,56408,22.4,22.701,21.3,22.1,5640.8,0.0,1.0
2012-07-06,2.22,2.26,2.11,2.2382,35471,22.2,22.6,21.1,22.382,3547.1,0.0,1.0
2012-07-09,2.25,2.32,2.2,2.2,38238,22.5,23.2,22.0,22.0,3823.8,0.0,1.0
2012-07-10,2.2,2.31,2.2,2.31,38104,22.0,23.1,22.0,23.1,3810.4,0.0,1.0
2012-07-11,2.19,2.24,2.16,2.23,22103,21.9,22.4,21.6,22.3,2210.3,0.0,1.0
2012-07-12,2.16,2.208,2.16,2.16,5476,21.6,22.08,21.6,21.6,547.6,0.0,1.0
2012-07-13,2.12,2.2,2.101,2.16,36548,21.2,22.0,21.01,21.6,3654.8,0.0,1.0
2012-07-16,2.14,2.2,2.07,2.1,17039,21.4,22.0,20.7,21.0,1703.9,0.0,1.0
2012-07-17,2.05,2.2095,1.99,2.12,48847,20.5,22.095,19.9,21.2,4884.7,0.0,1.0
2012-07-18,2.14,2.21,2.03,2.05,79833,21.4,22.1,20.3,20.5,7983.3,0.0,1.0
2012-07-19,2.74,3.5,2.39,2.44,1366950,27.4,35.0,23.9,24.4,136695,0.0,1.0
2012-07-20,2.41,2.64,2.36,2.62,371460,24.1,26.4,23.6,26.2,37146,0.0,1.0
2012-07-23,2.312,2.36,2.21,2.36,87287,23.12,23.6,22.1,23.6,8728.7,0.0,1.0
2012-07-24,2.48,2.59,2.34,2.34,217826,24.8,25.9,23.4,23.4,21782.6,0.0,1.0
2012-07-25,2.3,2.4732,2.3,2.46,52625,23.0,24.732,23.0,24.6,5262.5,0.0,1.0
2012-07-26,2.39,2.7,2.39,2.61,189571,23.9,27.0,23.9,26.1,18957.1,0.0,1.0
2012-07-27,2.76,3.08,2.45,2.45,616449,27.6,30.8,24.5,24.5,61644.9,0.0,1.0
2012-07-30,2.94,3.24,2.81,2.96,571686,29.4,32.4,28.1,29.6,57168.6,0.0,1.0
2012-07-31,2.76,2.95,2.76,2.95,212592,27.6,29.5,27.6,29.5,21259.2,0.0,1.0
2012-08-01,2.4,2.96,2.2899,2.77,373322,24.0,29.6,22.899,27.7,37332.2,0.0,1.0
2012-08-02,2.08,2.27,2.0,2.27,677844,20.8,22.7,20.0,22.7,67784.4,0.0,1.0
2012-08-03,2.07,2.33,2.04,2.12,273956,20.7,23.3,20.4,21.2,27395.6,0.0,1.0
2012-08-06,2.09,2.17,2.08,2.08,52149,20.9,21.7,20.8,20.8,5214.9,0.0,1.0
2012-08-07,2.09,2.18,2.09,2.1,105975,20.9,21.8,20.9,21.0,10597.5,0.0,1.0
2012-08-08,1.7,2.03,1.62,2.03,768183,17.0,20.3,16.2,20.3,76818.3,0.0,1.0
2012-08-09,1.81,1.9,1.73,1.73,145136,18.1,19.0,17.3,17.3,14513.6,0.0,1.0
2012-08-10,1.8,1.85,1.75,1.82,57218,18.0,18.5,17.5,18.2,5721.8,0.0,1.0
2012-08-13,1.76,1.82,1.75,1.82,50120,17.6,18.2,17.5,18.2,5012,0.0,1.0
2012-08-14,1.76,1.7999,1.7,1.76,78366,17.6,17.999,17.0,17.6,7836.6,0.0,1.0
2012-08-15,1.7,1.732,1.68,1.7301,116720,17.0,17.32,16.8,17.301,11672,0.0,1.0
2012-08-16,1.67,1.72,1.65,1.7,111277,16.7,17.2,16.5,17.0,11127.7,0.0,1.0
2012-08-17,1.6988,1.7,1.67,1.69,55737,16.988,17.0,16.7,16.9,5573.7,0.0,1.0
2012-08-20,1.67,1.7,1.63,1.7,45349,16.7,17.0,16.3,17.0,4534.9,0.0,1.0
2012-08-21,1.68,1.7,1.65,1.65,67884,16.8,17.0,16.5,16.5,6788.4,0.0,1.0
2012-08-22,1.69,1.7,1.65,1.66,36981,16.9,17.0,16.5,16.6,3698.1,0.0,1.0
2012-08-23,1.72,1.78,1.68,1.68,67407,17.2,17.8,16.8,16.8,6740.7,0.0,1.0
2012-08-24,1.8,1.84,1.72,1.72,116971,18.0,18.4,17.2,17.2,11697.1,0.0,1.0
2012-08-27,1.8,1.84,1.76,1.8,126246,18.0,18.4,17.6,18.0,12624.6,0.0,1.0
2012-08-28,1.79,1.82,1.7701,1.7899,112905,17.9,18.2,17.701,17.899,11290.5,0.0,1.0
2012-08-29,1.78,1.81,1.76,1.8,38860,17.8,18.1,17.6,18.0,3886,0.0,1.0
2012-08-30,1.76,1.8,1.74,1.77,74263,17.6,18.0,17.4,17.7,7426.3,0.0,1.0
2012-08-31,1.7408,1.8,1.71,1.8,30065,17.408,18.0,17.1,18.0,3006.5,0.0,1.0
2012-09-04,1.706,1.77,1.69,1.77,55002,17.06,17.7,16.9,17.7,5500.2,0.0,1.0
2012-09-05,1.7,1.71,1.68,1.68,25548,17.0,17.1,16.8,16.8,2554.8,0.0,1.0
2012-09-06,1.75,1.78,1.69,1.7,120639,17.5,17.8,16.9,17.0,12063.9,0.0,1.0
2012-09-07,1.76,1.79,1.72,1.72,57196,17.6,17.9,17.2,17.2,5719.6,0.0,1.0
2012-09-10,1.79,1.84,1.74,1.74,148699,17.9,18.4,17.4,17.4,14869.9,0.0,1.0
2012-09-11,1.77,1.81,1.73,1.79,52370,17.7,18.1,17.3,17.9,5237,0.0,1.0
2012-09-12,1.77,1.78,1.75,1.75,19314,17.7,17.8,17.5,17.5,1931.4,0.0,1.0
2012-09-13,1.76,1.78,1.756,1.78,15964,17.6,17.8,17.56,17.8,1596.4,0.0,1.0
2012-09-14,1.76,1.81,1.75,1.79,104833,17.6,18.1,17.5,17.9,10483.3,0.0,1.0
2012-09-17,1.68,1.77,1.67,1.72,109610,16.8,17.7,16.7,17.2,10961,0.0,1.0
2012-09-18,1.69,1.7,1.45,1.68,277452,16.9,17.0,14.5,16.8,27745.2,0.0,1.0
2012-09-19,1.69,1.71,1.61,1.68,84264,16.9,17.1,16.1,16.8,8426.4,0.0,1.0
2012-09-20,1.68,1.6999,1.63,1.6514,92697,16.8,16.999,16.3,16.514,9269.7,0.0,1.0
2012-09-21,1.62,1.7,1.62,1.68,86024,16.2,17.0,16.2,16.8,8602.4,0.0,1.0
2012-09-24,1.69,1.7,1.6,1.6,84576,16.9,17.0,16.0,16.0,8457.6,0.0,1.0
2012-09-25,1.67,1.75,1.62,1.69,78043,16.7,17.5,16.2,16.9,7804.3,0.0,1.0
2012-09-26,1.64,1.75,1.63,1.67,23101,16.4,17.5,16.3,16.7,2310.1,0.0,1.0
2012-09-27,1.64,1.66,1.6,1.64,39518,16.4,16.6,16.0,16.4,3951.8,0.0,1.0
2012-09-28,1.63,1.66,1.62,1.636,57773,16.3,16.6,16.2,16.36,5777.3,0.0,1.0
2012-10-01,1.62,1.6901,1.61,1.64,52478,16.2,16.901,16.1,16.4,5247.8,0.0,1.0
2012-10-02,1.64,1.67,1.6101,1.6101,36487,16.4,16.7,16.101,16.101,3648.7,0.0,1.0
2012-10-03,1.62,1.65,1.6,1.64,52492,16.2,16.5,16.0,16.4,5249.2,0.0,1.0
2012-10-04,1.65,1.65,1.6,1.61,64683,16.5,16.5,16.0,16.1,6468.3,0.0,1.0
2012-10-05,1.63,1.65,1.6,1.65,45554,16.3,16.5,16.0,16.5,4555.4,0.0,1.0
2012-10-08,1.59,1.65,1.55,1.65,68829,15.9,16.5,15.5,16.5,6882.9,0.0,1.0
2012-10-09,1.59,1.61,1.57,1.57,46824,15.9,16.1,15.7,15.7,4682.4,0.0,1.0
2012-10-10,1.549,1.6,1.53,1.57,72432,15.49,16.0,15.3,15.7,7243.2,0.0,1.0
2012-10-11,1.55,1.57,1.51,1.57,108789,15.5,15.7,15.1,15.7,10878.9,0.0,1.0
2012-10-12,1.56,1.64,1.5,1.57,69767,15.6,16.4,15.0,15.7,6976.7,0.0,1.0
2012-10-15,1.54,1.5699,1.53,1.563,39652,15.4,15.699,15.3,15.63,3965.2,0.0,1.0
2012-10-16,1.58,1.62,1.54,1.57,49944,15.8,16.2,15.4,15.7,4994.4,0.0,1.0
2012-10-17,1.63,1.66,1.57,1.57,53460,16.3,16.6,15.7,15.7,5346,0.0,1.0
2012-10-18,1.58,1.62,1.55,1.613,75210,15.8,16.2,15.5,16.13,7521,0.0,1.0
2012-10-19,1.58,1.62,1.55,1.57,57551,15.8,16.2,15.5,15.7,5755.1,0.0,1.0
2012-10-22,1.57,1.63,1.56,1.57,40958,15.7,16.3,15.6,15.7,4095.8,0.0,1.0
2012-10-23,1.54,1.56,1.51,1.56,53753,15.4,15.6,15.1,15.6,5375.3,0.0,1.0
2012-10-24,1.53,1.55,1.52,1.53,16561,15.3,15.5,15.2,15.3,1656.1,0.0,1.0
2012-10-25,1.54,1.55,1.52,1.54,19925,15.4,15.5,15.2,15.4,1992.5,0.0,1.0
2012-10-26,1.54,1.58,1.52,1.54,39000,15.4,15.8,15.2,15.4,3900,0.0,1.0
2012-10-31,1.56,1.59,1.53,1.56,55707,15.6,15.9,15.3,15.6,5570.7,0.0,1.0
2012-11-01,1.55,1.58,1.53,1.58,24172,15.5,15.8,15.3,15.8,2417.2,0.0,1.0
2012-11-02,1.55,1.6,1.52,1.56,25360,15.5,16.0,15.2,15.6,2536,0.0,1.0
2012-11-05,1.55,1.55,1.52,1.54,63380,15.5,15.5,15.2,15.4,6338,0.0,1.0
2012-11-06,1.56,1.58,1.52,1.56,29850,15.6,15.8,15.2,15.6,2985,0.0,1.0
2012-11-07,1.53,1.58,1.5,1.53,71631,15.3,15.8,15.0,15.3,7163.1,0.0,1.0
2012-11-08,1.42,1.5,1.29,1.43,63442,14.2,15.0,12.9,14.3,6344.2,0.0,1.0
2012-11-09,1.43,1.51,1.42,1.45,45818,14.3,15.1,14.2,14.5,4581.8,0.0,1.0
2012-11-12,1.45,1.45,1.4,1.42,21900,14.5,14.5,14.0,14.2,2190,0.0,1.0
2012-11-13,1.38,1.42,1.3602,1.42,29482,13.8,14.2,13.602,14.2,2948.2,0.0,1.0
2012-11-14,1.37,1.42,1.35,1.41,14360,13.7,14.2,13.5,14.1,1436,0.0,1.0
2012-11-15,1.299,1.35,1.25,1.35,85086,12.99,13.5,12.5,13.5,8508.6,0.0,1.0
2012-11-16,1.25,1.32,1.24,1.32,52614,12.5,13.2,12.4,13.2,5261.4,0.0,1.0
2012-11-19,1.308,1.32,1.2401,1.26,18425,13.08,13.2,12.401,12.6,1842.5,0.0,1.0
2012-11-20,1.33,1.34,1.28,1.34,46515,13.3,13.4,12.8,13.4,4651.5,0.0,1.0
2012-11-21,1.39,1.458,1.3499,1.35,18348,13.9,14.58,13.499,13.5,1834.8,0.0,1.0
2012-11-23,1.41,1.44,1.4,1.43,13300,14.1,14.4,14.0,14.3,1330,0.0,1.0
2012-11-26,1.36,1.4,1.331,1.385,16700,13.6,14.0,13.31,13.85,1670,0.0,1.0
2012-11-27,1.33,1.41,1.31,1.35,69475,13.3,14.1,13.1,13.5,6947.5,0.0,1.0
2012-11-28,1.35,1.36,1.31,1.35,17071,13.5,13.6,13.1,13.5,1707.1,0.0,1.0
2012-11-29,1.37,1.41,1.36,1.3601,16049,13.7,14.1,13.6,13.601,1604.9,0.0,1.0
2012-11-30,1.3,1.37,1.28,1.36,93080,13.0,13.7,12.8,13.6,9308,0.0,1.0
2012-12-03,1.29,1.3,1.25,1.29,62557,12.9,13.0,12.5,12.9,6255.7,0.0,1.0
2012-12-04,1.3,1.34,1.25,1.33,62648,13.0,13.4,12.5,13.3,6264.8,0.0,1.0
2012-12-05,1.3,1.33,1.28,1.33,65899,13.0,13.3,12.8,13.3,6589.9,0.0,1.0
2012-12-06,1.3,1.33,1.27,1.3,68192,13.0,13.3,12.7,13.0,6819.2,0.0,1.0
2012-12-07,1.28,1.32,1.25,1.32,53095,12.8,13.2,12.5,13.2,5309.5,0.0,1.0
2012-12-10,1.29,1.32,1.25,1.3,55181,12.9,13.2,12.5,13.0,5518.1,0.0,1.0
2012-12-11,1.3,1.31,1.27,1.27,27425,13.0,13.1,12.7,12.7,2742.5,0.0,1.0
2012-12-12,1.3,1.31,1.26,1.28,20413,13.0,13.1,12.6,12.8,2041.3,0.0,1.0
2012-12-13,1.26,1.3,1.2,1.27,63124,12.6,13.0,12.0,12.7,6312.4,0.0,1.0
2012-12-14,1.33,1.4599,1.2632,1.28,287712,13.3,14.599,12.632,12.8,28771.2,0.0,1.0
2012-12-17,1.35,1.4201,1.32,1.4,93279,13.5,14.201,13.2,14.0,9327.9,0.0,1.0
2012-12-18,1.45,1.45,1.38,1.44,109948,14.5,14.5,13.8,14.4,10994.8,0.0,1.0
2012-12-19,1.3199,1.51,1.26,1.46,224280,13.199,15.1,12.6,14.6,22428,0.0,1.0
2012-12-20,1.27,1.32,1.25,1.32,79796,12.7,13.2,12.5,13.2,7979.6,0.0,1.0
2012-12-21,1.25,1.27,1.2,1.27,48626,12.5,12.7,12.0,12.7,4862.6,0.0,1.0
2012-12-24,1.23,1.2628,1.23,1.23,14886,12.3,12.628,12.3,12.3,1488.6,0.0,1.0
2012-12-26,1.28,1.29,1.22,1.22,57294,12.8,12.9,12.2,12.2,5729.4,0.0,1.0
2012-12-27,1.3,1.35,1.25,1.3,34890,13.0,13.5,12.5,13.0,3489,0.0,1.0
2012-12-28,1.25,1.33,1.25,1.3,114772,12.5,13.3,12.5,13.0,11477.2,0.0,1.0
2012-12-31,1.21,1.252,1.17,1.25,125345,12.1,12.52,11.7,12.5,12534.5,0.0,1.0
2013-01-02,1.259,1.3,1.18,1.23,127844,12.59,13.0,11.8,12.3,12784.4,0.0,1.0
2013-01-03,1.2347,1.25,1.23,1.24,31044,12.347,12.5,12.3,12.4,3104.4,0.0,1.0
2013-01-04,1.29,1.3,1.22,1.22,50460,12.9,13.0,12.2,12.2,5046,0.0,1.0
2013-01-07,1.35,1.389,1.23,1.26,122342,13.5,13.89,12.3,12.6,12234.2,0.0,1.0
2013-01-08,1.3495,1.37,1.31,1.37,70823,13.495,13.7,13.1,13.7,7082.3,0.0,1.0
2013-01-09,1.4,1.42,1.31,1.3101,117147,14.0,14.2,13.1,13.101,11714.7,0.0,1.0
2013-01-10,1.48,1.49,1.4,1.4399,90868,14.8,14.9,14.0,14.399,9086.8,0.0,1.0
2013-01-11,1.44,1.48,1.4,1.4424,91028,14.4,14.8,14.0,14.424,9102.8,0.0,1.0
2013-01-14,1.44,1.47,1.39,1.4499,63662,14.4,14.7,13.9,14.499,6366.2,0.0,1.0
2013-01-15,1.4,1.41,1.36,1.4,27988,14.0,14.1,13.6,14.0,2798.8,0.0,1.0
2013-01-16,1.4,1.4,1.37,1.3727,17186,14.0,14.0,13.7,13.727,1718.6,0.0,1.0
2013-01-17,1.45,1.52,1.421,1.47,126535,14.5,15.2,14.21,14.7,12653.5,0.0,1.0
2013-01-18,1.46,1.48,1.42,1.47,32147,14.6,14.8,14.2,14.7,3214.7,0.0,1.0
2013-01-22,1.42,1.48,1.41,1.44,24984,14.2,14.8,14.1,14.4,2498.4,0.0,1.0
2013-01-23,1.42,1.45,1.33,1.3801,28721,14.2,14.5,13.3,13.801,2872.1,0.0,1.0
2013-01-24,1.4,1.45,1.35,1.39,29700,14.0,14.5,13.5,13.9,2970,0.0,1.0
2013-01-25,1.36,1.4,1.3302,1.3302,16057,13.6,14.0,13.302,13.302,1605.7,0.0,1.0
2013-01-28,1.4099,1.4099,1.33,1.38,22510,14.099,14.099,13.3,13.8,2251,0.0,1.0
2013-01-29,1.4,1.41,1.36,1.41,33746,14.0,14.1,13.6,14.1,3374.6,0.0,1.0
2013-01-30,1.39,1.41,1.35,1.41,32476,13.9,14.1,13.5,14.1,3247.6,0.0,1.0
2013-01-31,1.37,1.4099,1.37,1.3702,19875,13.7,14.099,13.7,13.702,1987.5,0.0,1.0
2013-02-01,1.61,1.68,1.38,1.38,287184,16.1,16.8,13.8,13.8,28718.4,0.0,1.0
2013-02-04,1.55,1.7,1.55,1.61,105404,15.5,17.0,15.5,16.1,10540.4,0.0,1.0
2013-02-05,1.61,1.67,1.58,1.58,36316,16.1,16.7,15.8,15.8,3631.6,0.0,1.0
2013-02-06,1.56,1.621,1.52,1.61,70692,15.6,16.21,15.2,16.1,7069.2,0.0,1.0
2013-02-07,1.54,1.56,1.48,1.53,34669,15.4,15.6,14.8,15.3,3466.9,0.0,1.0
2013-02-08,1.53,1.54,1.49,1.5399,9679,15.3,15.4,14.9,15.399,967.9,0.0,1.0
2013-02-11,1.58,1.589,1.54,1.57,43950,15.8,15.89,15.4,15.7,4395,0.0,1.0
2013-02-12,1.61,1.66,1.532,1.553,32225,16.1,16.6,15.32,15.53,3222.5,0.0,1.0
2013-02-13,1.61,1.62,1.58,1.611,39723,16.1,16.2,15.8,16.11,3972.3,0.0,1.0
2013-02-14,1.6,1.63,1.58,1.58,23870,16.0,16.3,15.8,15.8,2387,0.0,1.0
2013-02-15,1.67,1.689,1.6001,1.6001,57220,16.7,16.89,16.001,16.001,5722,0.0,1.0
2013-02-19,1.76,1.82,1.6401,1.65,101097,17.6,18.2,16.401,16.5,10109.7,0.0,1.0
2013-02-20,1.761,1.84,1.75,1.78,65565,17.61,18.4,17.5,17.8,6556.5,0.0,1.0
2013-02-21,1.8,1.83,1.731,1.7399,94855,18.0,18.3,17.31,17.399,9485.5,0.0,1.0
2013-02-22,2.13,2.58,1.79,1.79,2622813,21.3,25.8,17.9,17.9,262281.3,0.0,1.0
2013-02-25,2.01,2.27,1.911,2.15,433575,20.1,22.7,19.11,21.5,43357.5,0.0,1.0
2013-02-26,2.0001,2.05,1.94,1.97,131777,20.001,20.5,19.4,19.7,13177.7,0.0,1.0
2013-02-27,2.01,2.07,1.9601,1.99,58694,20.1,20.7,19.601,19.9,5869.4,0.0,1.0
2013-02-28,2.15,2.19,2.01,2.02,136722,21.5,21.9,20.1,20.2,13672.2,0.0,1.0
2013-03-01,2.121,2.25,2.09,2.09,184182,21.21,22.5,20.9,20.9,18418.2,0.0,1.0
2013-03-04,2.15,2.19,2.08,2.1,89031,21.5,21.9,20.8,21.0,8903.1,0.0,1.0
2013-03-05,2.16,2.218,2.1,2.14,91288,21.6,22.18,21.0,21.4,9128.8,0.0,1.0
2013-03-06,2.24,2.35,2.1701,2.1701,78891,22.4,23.5,21.701,21.701,7889.1,0.0,1.0
2013-03-07,2.23,2.29,2.23,2.24,82595,22.3,22.9,22.3,22.4,8259.5,0.0,1.0
2013-03-08,2.18,2.2326,2.17,2.2326,70124,21.8,22.326,21.7,22.326,7012.4,0.0,1.0
2013-03-11,2.13,2.23,2.13,2.17,62539,21.3,22.3,21.3,21.7,6253.9,0.0,1.0
2013-03-12,2.12,2.14,2.1,2.14,51774,21.2,21.4,21.0,21.4,5177.4,0.0,1.0
2013-03-13,2.13,2.15,2.01,2.09,125961,21.3,21.5,20.1,20.9,12596.1,0.0,1.0
2013-03-14,2.0901,2.15,2.03,2.08,60770,20.901,21.5,20.3,20.8,6077,0.0,1.0
2013-03-15,2.1,2.13,2.045,2.045,39810,21.0,21.3,20.45,20.45,3981,0.0,1.0
2013-03-18,2.03,2.09,2.01,2.09,50543,20.3,20.9,20.1,20.9,5054.3,0.0,1.0
2013-03-19,1.99,2.05,1.95,2.0,96041,19.9,20.5,19.5,20.0,9604.1,0.0,1.0
2013-03-20,2.05,2.089,1.99,2.0,40079,20.5,20.89,19.9,20.0,4007.9,0.0,1.0
2013-03-21,2.08,2.2499,2.02,2.09,49031,20.8,22.499,20.2,20.9,4903.1,0.0,1.0
2013-03-22,2.12,2.2,2.1,2.2,27833,21.2,22.0,21.0,22.0,2783.3,0.0,1.0
2013-03-25,2.19,2.21,2.12,2.12,77781,21.9,22.1,21.2,21.2,7778.1,0.0,1.0
2013-03-26,2.28,2.43,2.18,2.23,205663,22.8,24.3,21.8,22.3,20566.3,0.0,1.0
2013-03-27,2.35,2.37,2.24,2.3,115904,23.5,23.7,22.4,23.0,11590.4,0.0,1.0
2013-03-28,2.2901,2.35,2.25,2.31,49759,22.901,23.5,22.5,23.1,4975.9,0.0,1.0
2013-04-01,2.38,2.39,2.3,2.34,41029,23.8,23.9,23.0,23.4,4102.9,0.0,1.0
2013-04-02,2.29,2.4,2.29,2.38,60703,22.9,24.0,22.9,23.8,6070.3,0.0,1.0
2013-04-03,2.26,2.33,2.25,2.32,50732,22.6,23.3,22.5,23.2,5073.2,0.0,1.0
2013-04-04,2.27,2.5,2.2,2.5,194672,22.7,25.0,22.0,25.0,19467.2,0.0,1.0
2013-04-05,2.26,2.3,2.21,2.22,32189,22.6,23.0,22.1,22.2,3218.9,0.0,1.0
2013-04-08,2.24,2.28,2.21,2.24,32551,22.4,22.8,22.1,22.4,3255.1,0.0,1.0
2013-04-09,2.23,2.3,2.22,2.22,27621,22.3,23.0,22.2,22.2,2762.1,0.0,1.0
2013-04-10,2.33,2.34,2.29,2.3,105284,23.3,23.4,22.9,23.0,10528.4,0.0,1.0
2013-04-11,2.38,2.4,2.33,2.34,34703,23.8,24.0,23.3,23.4,3470.3,0.0,1.0
2013-04-12,2.35,2.39,2.31,2.39,21455,23.5,23.9,23.1,23.9,2145.5,0.0,1.0
2013-04-15,2.26,2.36,2.24,2.36,48126,22.6,23.6,22.4,23.6,4812.6,0.0,1.0
2013-04-16,2.28,2.315,2.25,2.27,31541,22.8,23.15,22.5,22.7,3154.1,0.0,1.0
2013-04-17,2.25,2.33,2.25,2.3,31911,22.5,23.3,22.5,23.0,3191.1,0.0,1.0
2013-04-18,2.27,2.28,2.09,2.23,80182,22.7,22.8,20.9,22.3,8018.2,0.0,1.0
2013-04-19,2.25,2.33,2.21,2.25,34091,22.5,23.3,22.1,22.5,3409.1,0.0,1.0
2013-04-22,2.28,2.31,2.2,2.28,32451,22.8,23.1,22.0,22.8,3245.1,0.0,1.0
2013-04-23,2.24,2.33,2.21,2.33,38186,22.4,23.3,22.1,23.3,3818.6,0.0,1.0
2013-04-24,2.2,2.2699,2.16,2.21,29304,22.0,22.699,21.6,22.1,2930.4,0.0,1.0
2013-04-25,2.18,2.24,2.15,2.24,36672,21.8,22.4,21.5,22.4,3667.2,0.0,1.0
2013-04-26,2.17,2.24,2.12,2.24,33923,21.7,22.4,21.2,22.4,3392.3,0.0,1.0
2013-04-29,2.27,2.31,2.16,2.22,694289,22.7,23.1,21.6,22.2,69428.9,0.0,1.0
2013-04-30,2.27,2.299,2.23,2.27,21680,22.7,22.99,22.3,22.7,2168,0.0,1.0
2013-05-01,2.35,2.4,2.28,2.29,80865,23.5,24.0,22.8,22.9,8086.5,0.0,1.0
2013-05-02,2.57,2.6995,2.32,2.32,333910,25.7,26.995,23.2,23.2,33391,0.0,1.0
2013-05-03,2.77,2.87,2.6201,2.75,320754,27.7,28.7,26.201,27.5,32075.4,0.0,1.0
2013-05-06,2.71,2.81,2.6,2.8,100242,27.1,28.1,26.0,28.0,10024.2,0.0,1.0
2013-05-07,2.74,2.88,2.74,2.78,88695,27.4,28.8,27.4,27.8,8869.5,0.0,1.0
2013-05-08,2.82,2.82,2.7,2.77,69295,28.2,28.2,27.0,27.7,6929.5,0.0,1.0
2013-05-09,2.73,2.85,2.72,2.85,180358,27.3,28.5,27.2,28.5,18035.8,0.0,1.0
2013-05-10,2.82,2.82,2.75,2.76,95091,28.2,28.2,27.5,27.6,9509.1,0.0,1.0
2013-05-13,2.89,2.98,2.75,2.86,211383,28.9,29.8,27.5,28.6,21138.3,0.0,1.0
2013-05-14,2.82,2.98,2.77,2.98,201693,28.2,29.8,27.7,29.8,20169.3,0.0,1.0
2013-05-15,2.85,2.87,2.77,2.82,138255,28.5,28.7,27.7,28.2,13825.5,0.0,1.0
2013-05-16,2.79,2.89,2.78,2.82,127531,27.9,28.9,27.8,28.2,12753.1,0.0,1.0
2013-05-17,2.83,2.882,2.801,2.86,87191,28.3,28.82,28.01,28.6,8719.1,0.0,1.0
2013-05-20,3.0,3.06,2.8,2.8,301051,30.0,30.6,28.0,28.0,30105.1,0.0,1.0
2013-05-21,2.97,3.0699,2.911,3.03,129272,29.7,30.699,29.11,30.3,12927.2,0.0,1.0
2013-05-22,3.0,3.0599,2.9601,2.97,97166,30.0,30.599,29.601,29.7,9716.6,0.0,1.0
2013-05-23,3.08,3.18,2.9999,3.01,237298,30.8,31.8,29.999,30.1,23729.8,0.0,1.0
2013-05-24,3.2,3.2,3.05,3.09,86397,32.0,32.0,30.5,30.9,8639.7,0.0,1.0
2013-05-28,3.16,3.24,3.13,3.24,100008,31.6,32.4,31.3,32.4,10000.8,0.0,1.0
2013-05-29,3.35,3.39,3.15,3.16,263876,33.5,33.9,31.5,31.6,26387.6,0.0,1.0
2013-05-30,3.44,3.5,3.32,3.33,278160,34.4,35.0,33.2,33.3,27816,0.0,1.0
2013-05-31,3.25,3.46,3.22,3.46,143332,32.5,34.6,32.2,34.6,14333.2,0.0,1.0
2013-06-03,3.36,3.4,3.22,3.29,128268,33.6,34.0,32.2,32.9,12826.8,0.0,1.0
2013-06-04,3.3,3.4499,3.28,3.39,120038,33.0,34.499,32.8,33.9,12003.8,0.0,1.0
2013-06-05,3.3,3.39,3.22,3.32,122969,33.0,33.9,32.2,33.2,12296.9,0.0,1.0
2013-06-06,3.37,3.39,3.3,3.3,53475,33.7,33.9,33.0,33.0,5347.5,0.0,1.0
2013-06-07,3.4,3.43,3.32,3.38,51837,34.0,34.3,33.2,33.8,5183.7,0.0,1.0
2013-06-10,3.54,3.629,3.4,3.44,254758,35.4,36.29,34.0,34.4,25475.8,0.0,1.0
2013-06-11,3.58,3.62,3.31,3.53,133190,35.8,36.2,33.1,35.3,13319,0.0,1.0
2013-06-12,3.47,3.6,3.43,3.6,123499,34.7,36.0,34.3,36.0,12349.9,0.0,1.0
2013-06-13,3.37,3.51,3.24,3.44,116902,33.7,35.1,32.4,34.4,11690.2,0.0,1.0
2013-06-14,3.43,3.59,3.35,3.45,136085,34.3,35.9,33.5,34.5,13608.5,0.0,1.0
2013-06-17,3.72,3.77,3.46,3.5,475376,37.2,37.7,34.6,35.0,47537.6,0.0,1.0
2013-06-18,3.84,3.96,3.76,3.79,629344,38.4,39.6,37.6,37.9,62934.4,0.0,1.0
2013-06-19,3.94,4.03,3.81,3.9,291972,39.4,40.3,38.1,39.0,29197.2,0.0,1.0
2013-06-20,3.91,3.98,3.85,3.94,168878,39.1,39.8,38.5,39.4,16887.8,0.0,1.0
2013-06-21,3.77,3.99,3.65,3.96,376957,37.7,39.9,36.5,39.6,37695.7,0.0,1.0
2013-06-24,3.63,3.7,3.51,3.68,195938,36.3,37.0,35.1,36.8,19593.8,0.0,1.0
2013-06-25,3.77,3.8899,3.63,3.63,86348,37.7,38.899,36.3,36.3,8634.8,0.0,1.0
2013-06-26,3.82,3.92,3.772,3.78,98680,38.2,39.2,37.72,37.8,9868,0.0,1.0
2013-06-27,3.84,3.89,3.7201,3.89,80015,38.4,38.9,37.201,38.9,8001.5,0.0,1.0
2013-06-28,3.87,3.91,3.77,3.81,188184,38.7,39.1,37.7,38.1,18818.4,0.0,1.0
2013-07-01,3.81,4.08,3.76,3.94,280804,38.1,40.8,37.6,39.4,28080.4,0.0,1.0
2013-07-02,3.86,3.89,3.76,3.87,51849,38.6,38.9,37.6,38.7,5184.9,0.0,1.0
2013-07-03,3.81,3.8323,3.78,3.82,39489,38.1,38.323,37.8,38.2,3948.9,0.0,1.0
2013-07-05,3.86,3.88,3.8,3.8,31429,38.6,38.8,38.0,38.0,3142.9,0.0,1.0
2013-07-08,3.87,3.92,3.86,3.86,26535,38.7,39.2,38.6,38.6,2653.5,0.0,1.0
2013-07-09,3.83,3.9,3.82,3.9,45117,38.3,39.0,38.2,39.0,4511.7,0.0,1.0
2013-07-10,3.81,3.86,3.77,3.86,60729,38.1,38.6,37.7,38.6,6072.9,0.0,1.0
2013-07-11,3.66,3.84,3.6121,3.83,160949,36.6,38.4,36.121,38.3,16094.9,0.0,1.0
2013-07-12,3.38,3.6699,3.1,3.62,636905,33.8,36.699,31.0,36.2,63690.5,0.0,1.0
2013-07-15,3.52,3.68,3.4,3.4,267619,35.2,36.8,34.0,34.0,26761.9,0.0,1.0
2013-07-16,3.59,3.64,3.5,3.58,108056,35.9,36.4,35.0,35.8,10805.6,0.0,1.0
2013-07-17,3.72,3.74,3.572,3.62,110171,37.2,37.4,35.72,36.2,11017.1,0.0,1.0
2013-07-18,3.42,3.68,3.38,3.68,420025,34.2,36.8,33.8,36.8,42002.5,0.0,1.0
2013-07-19,3.45,3.52,3.25,3.4,698520,34.5,35.2,32.5,34.0,69852,0.0,1.0
2013-07-22,3.44,3.47,3.37,3.38,247172,34.4,34.7,33.7,33.8,24717.2,0.0,1.0
2013-07-23,3.51,3.56,3.4099,3.46,108108,35.1,35.6,34.099,34.6,10810.8,0.0,1.0
2013-07-24,3.57,3.69,3.5,3.69,179916,35.7,36.9,35.0,36.9,17991.6,0.0,1.0
2013-07-25,3.56,3.66,3.5,3.54,82883,35.6,36.6,35.0,35.4,8288.3,0.0,1.0
2013-07-26,3.52,3.565,3.5,3.56,42027,35.2,35.65,35.0,35.6,4202.7,0.0,1.0
2013-07-29,3.69,3.72,3.43,3.55,392499,36.9,37.2,34.3,35.5,39249.9,0.0,1.0
2013-07-30,3.72,3.82,3.65,3.73,237082,37.2,38.2,36.5,37.3,23708.2,0.0,1.0
2013-07-31,3.77,3.77,3.665,3.75,103985,37.7,37.7,36.65,37.5,10398.5,0.0,1.0
2013-08-01,3.76,3.83,3.69,3.77,117102,37.6,38.3,36.9,37.7,11710.2,0.0,1.0
2013-08-02,3.68,3.792,3.67,3.77,101444,36.8,37.92,36.7,37.7,10144.4,0.0,1.0
2013-08-05,3.67,3.73,3.51,3.67,163375,36.7,37.3,35.1,36.7,16337.5,0.0,1.0
2013-08-06,3.6,3.69,3.5605,3.69,98342,36.0,36.9,35.605,36.9,9834.2,0.0,1.0
2013-08-07,3.52,3.59,3.5,3.59,116440,35.2,35.9,35.0,35.9,11644,0.0,1.0
2013-08-08,3.5,3.55,3.4801,3.53,82271,35.0,35.5,34.801,35.3,8227.1,0.0,1.0
2013-08-09,3.46,3.54,3.41,3.54,97303,34.6,35.4,34.1,35.4,9730.3,0.0,1.0
2013-08-12,3.45,3.49,3.41,3.45,75457,34.5,34.9,34.1,34.5,7545.7,0.0,1.0
2013-08-13,3.4,3.49,3.3,3.46,193109,34.0,34.9,33.0,34.6,19310.9,0.0,1.0
2013-08-14,3.28,3.44,3.26,3.44,153058,32.8,34.4,32.6,34.4,15305.8,0.0,1.0
2013-08-15,3.45,3.59,3.15,3.26,399475,34.5,35.9,31.5,32.6,39947.5,0.0,1.0
2013-08-16,3.43,3.5299,3.36,3.48,93916,34.3,35.299,33.6,34.8,9391.6,0.0,1.0
2013-08-19,3.33,3.46,3.32,3.42,72229,33.3,34.6,33.2,34.2,7222.9,0.0,1.0
2013-08-20,3.33,3.3899,3.3,3.35,30917,33.3,33.899,33.0,33.5,3091.7,0.0,1.0
2013-08-21,3.28,3.35,3.24,3.33,90429,32.8,33.5,32.4,33.3,9042.9,0.0,1.0
2013-08-22,3.44,3.46,3.25,3.29,70504,34.4,34.6,32.5,32.9,7050.4,0.0,1.0
2013-08-23,3.43,3.4399,3.35,3.42,75390,34.3,34.399,33.5,34.2,7539,0.0,1.0
2013-08-26,3.56,3.72,3.4,3.45,289362,35.6,37.2,34.0,34.5,28936.2,0.0,1.0
2013-08-27,3.47,3.56,3.43,3.56,110931,34.7,35.6,34.3,35.6,11093.1,0.0,1.0
2013-08-28,3.61,3.75,3.47,3.47,332352,36.1,37.5,34.7,34.7,33235.2,0.0,1.0
2013-08-29,3.65,3.69,3.57,3.61,77762,36.5,36.9,35.7,36.1,7776.2,0.0,1.0
2013-08-30,3.62,3.689,3.62,3.66,77599,36.2,36.89,36.2,36.6,7759.9,0.0,1.0
2013-09-03,3.6,3.66,3.56,3.64,63535,36.0,36.6,35.6,36.4,6353.5,0.0,1.0
2013-09-04,3.58,3.62,3.47,3.6,233567,35.8,36.2,34.7,36.0,23356.7,0.0,1.0
2013-09-05,3.67,3.69,3.535,3.56,137769,36.7,36.9,35.35,35.6,13776.9,0.0,1.0
2013-09-06,3.79,3.866,3.6043,3.66,301280,37.9,38.66,36.043,36.6,30128,0.0,1.0
2013-09-09,3.79,3.8274,3.73,3.79,202620,37.9,38.274,37.3,37.9,20262,0.0,1.0
2013-09-10,3.7501,3.8299,3.716,3.8,265996,37.501,38.299,37.16,38.0,26599.6,0.0,1.0
2013-09-11,3.79,3.839,3.72,3.76,121540,37.9,38.39,37.2,37.6,12154,0.0,1.0
2013-09-12,4.04,4.12,3.788,3.8,785573,40.4,41.2,37.88,38.0,78557.3,0.0,1.0
2013-09-13,3.9,4.12,3.8163,4.04,520470,39.0,41.2,38.163,40.4,52047,0.0,1.0
2013-09-16,3.96,4.06,3.9,3.94,278522,39.6,40.6,39.0,39.4,27852.2,0.0,1.0
2013-09-17,4.04,4.28,3.96,3.99,875307,40.4,42.8,39.6,39.9,87530.7,0.0,1.0
2013-09-18,4.05,4.154,4.02,4.07,352145,40.5,41.54,40.2,40.7,35214.5,0.0,1.0
2013-09-19,4.25,4.25,4.08,4.1,313635,42.5,42.5,40.8,41.0,31363.5,0.0,1.0
2013-09-20,4.11,4.25,4.05,4.25,301383,41.1,42.5,40.5,42.5,30138.3,0.0,1.0
2013-09-23,4.03,4.17,3.85,4.16,356525,40.3,41.7,38.5,41.6,35652.5,0.0,1.0
2013-09-24,4.05,4.13,3.93,4.03,206586,40.5,41.3,39.3,40.3,20658.6,0.0,1.0
2013-09-25,4.14,4.2,4.0,4.09,313757,41.4,42.0,40.0,40.9,31375.7,0.0,1.0
2013-09-26,4.14,4.27,3.99,3.99,428652,41.4,42.7,39.9,39.9,42865.2,0.0,1.0
2013-09-27,4.2,4.27,4.0203,4.23,546812,42.0,42.7,40.203,42.3,54681.2,0.0,1.0
2013-09-30,4.11,4.2399,4.05,4.14,280016,41.1,42.399,40.5,41.4,28001.6,0.0,1.0
2013-10-01,5.38,5.41,4.2,4.25,2761326,53.8,54.1,42.0,42.5,276132.6,0.0,1.0
2013-10-02,5.15,5.6,5.0,5.4,1502302,51.5,56.0,50.0,54.0,150230.2,0.0,1.0
2013-10-03,4.67,5.15,4.6,5.07,1118990,46.7,51.5,46.0,50.7,111899,0.0,1.0
2013-10-04,4.78,5.0395,4.65,4.69,747020,47.8,50.395,46.5,46.9,74702,0.0,1.0
2013-10-07,5.07,5.59,4.98,5.09,2309032,50.7,55.9,49.8,50.9,230903.2,0.0,1.0
2013-10-08,5.07,5.44,4.95,5.37,1771940,50.7,54.4,49.5,53.7,177194,0.0,1.0
2013-10-09,4.72,5.2693,4.5,5.13,1314990,47.2,52.693,45.0,51.3,131499,0.0,1.0
2013-10-10,4.78,4.99,4.65,4.83,553602,47.8,49.9,46.5,48.3,55360.2,0.0,1.0
2013-10-11,4.61,4.839,4.4211,4.75,741058,46.1,48.39,44.211,47.5,74105.8,0.0,1.0
2013-10-14,4.32,4.61,4.22,4.61,1071594,43.2,46.1,42.2,46.1,107159.4,0.0,1.0
2013-10-15,4.51,4.9,4.19,4.3,843984,45.1,49.0,41.9,43.0,84398.4,0.0,1.0
2013-10-16,4.57,4.8,4.37,4.51,929925,45.7,48.0,43.7,45.1,92992.5,0.0,1.0
2013-10-17,3.8,4.65,3.19,4.39,3288978,38.0,46.5,31.9,43.9,328897.8,0.0,1.0
2013-10-18,2.87,3.16,2.3,2.33,4355092,28.7,31.6,23.0,23.3,435509.2,0.0,1.0
2013-10-21,2.65,2.85,2.64,2.76,928728,26.5,28.5,26.4,27.6,92872.8,0.0,1.0
2013-10-22,2.65,2.66,2.33,2.62,910044,26.5,26.6,23.3,26.2,91004.4,0.0,1.0
2013-10-23,2.64,2.66,2.49,2.62,372317,26.4,26.6,24.9,26.2,37231.7,0.0,1.0
2013-10-24,2.65,2.79,2.528,2.62,283337,26.5,27.9,25.28,26.2,28333.7,0.0,1.0
2013-10-25,2.56,2.6243,2.54,2.54,135728,25.6,26.243,25.4,25.4,13572.8,0.0,1.0
2013-10-28,2.52,2.69,2.5,2.52,210160,25.2,26.9,25.0,25.2,21016,0.0,1.0
2013-10-29,2.6,2.61,2.5103,2.53,221007,26.0,26.1,25.103,25.3,22100.7,0.0,1.0
2013-10-30,2.43,2.61,2.39,2.57,317025,24.3,26.1,23.9,25.7,31702.5,0.0,1.0
2013-10-31,2.45,2.46,2.275,2.41,255912,24.5,24.6,22.75,24.1,25591.2,0.0,1.0
2013-11-01,2.54,2.58,2.37,2.45,265665,25.4,25.8,23.7,24.5,26566.5,0.0,1.0
2013-11-04,2.55,2.56,2.45,2.54,201107,25.5,25.6,24.5,25.4,20110.7,0.0,1.0
2013-11-05,2.53,2.56,2.42,2.53,147470,25.3,25.6,24.2,25.3,14747,0.0,1.0
2013-11-06,2.46,2.55,2.45,2.55,110774,24.6,25.5,24.5,25.5,11077.4,0.0,1.0
2013-11-07,2.38,2.5,2.36,2.5,159248,23.8,25.0,23.6,25.0,15924.8,0.0,1.0
2013-11-08,2.47,2.5,2.3701,2.42,80137,24.7,25.0,23.701,24.2,8013.7,0.0,1.0
2013-11-11,2.51,2.5496,2.48,2.49,118941,25.1,25.496,24.8,24.9,11894.1,0.0,1.0
2013-11-12,2.43,2.53,2.43,2.52,162069,24.3,25.3,24.3,25.2,16206.9,0.0,1.0
2013-11-13,2.495,2.51,2.4,2.44,116267,24.95,25.1,24.0,24.4,11626.7,0.0,1.0
2013-11-14,2.5,2.53,2.44,2.48,106238,25.0,25.3,24.4,24.8,10623.8,0.0,1.0
2013-11-15,2.48,2.53,2.46,2.4701,144490,24.8,25.3,24.6,24.701,14449,0.0,1.0
2013-11-18,2.6,2.7,2.48,2.48,235977,26.0,27.0,24.8,24.8,23597.7,0.0,1.0
2013-11-19,2.66,2.71,2.61,2.61,97282,26.6,27.1,26.1,26.1,9728.2,0.0,1.0
2013-11-20,2.605,2.67,2.5501,2.64,59960,26.05,26.7,25.501,26.4,5996,0.0,1.0
2013-11-21,2.61,2.63,2.53,2.62,87944,26.1,26.3,25.3,26.2,8794.4,0.0,1.0
2013-11-22,2.62,2.6601,2.58,2.61,69140,26.2,26.601,25.8,26.1,6914,0.0,1.0
2013-11-25,2.68,2.75,2.59,2.63,109572,26.8,27.5,25.9,26.3,10957.2,0.0,1.0
2013-11-26,3.0,3.24,2.69,2.69,653295,30.0,32.4,26.9,26.9,65329.5,0.0,1.0
2013-11-27,2.93,3.2,2.87,3.0,748529,29.3,32.0,28.7,30.0,74852.9,0.0,1.0
2013-11-29,2.92,2.975,2.88,2.95,62636,29.2,29.75,28.8,29.5,6263.6,0.0,1.0
2013-12-02,2.95,3.07,2.88,2.93,565357,29.5,30.7,28.8,29.3,56535.7,0.0,1.0
2013-12-03,2.82,3.03,2.62,2.97,550309,28.2,30.3,26.2,29.7,55030.9,0.0,1.0
2013-12-04,2.84,2.939,2.72,2.82,110975,28.4,29.39,27.2,28.2,11097.5,0.0,1.0
2013-12-05,2.8,2.9,2.78,2.83,60723,28.0,29.0,27.8,28.3,6072.3,0.0,1.0
2013-12-06,2.74,2.87,2.72,2.84,101569,27.4,28.7,27.2,28.4,10156.9,0.0,1.0
2013-12-09,2.7,2.77,2.68,2.77,90458,27.0,27.7,26.8,27.7,9045.8,0.0,1.0
2013-12-10,2.69,2.72,2.634,2.68,88027,26.9,27.2,26.34,26.8,8802.7,0.0,1.0
2013-12-11,2.62,2.66,2.61,2.65,38675,26.2,26.6,26.1,26.5,3867.5,0.0,1.0
2013-12-12,2.67,2.7,2.6,2.61,58945,26.7,27.0,26.0,26.1,5894.5,0.0,1.0
2013-12-13,2.76,2.79,2.65,2.69,102340,27.6,27.9,26.5,26.9,10234,0.0,1.0
2013-12-16,2.82,2.84,2.63,2.78,90876,28.2,28.4,26.3,27.8,9087.6,0.0,1.0
2013-12-17,2.97,3.02,2.76,2.84,300451,29.7,30.2,27.6,28.4,30045.1,0.0,1.0
2013-12-18,2.97,2.98,2.9,2.93,342135,29.7,29.8,29.0,29.3,34213.5,0.0,1.0
2013-12-19,4.01,4.88,3.93,4.57,3738575,40.1,48.8,39.3,45.7,373857.5,0.0,1.0
2013-12-20,3.92,3.98,3.82,3.92,612652,39.2,39.8,38.2,39.2,61265.2,0.0,1.0
2013-12-23,3.99,4.08,3.92,4.08,412921,39.9,40.8,39.2,40.8,41292.1,0.0,1.0
2013-12-24,4.01,4.09,3.98,4.02,151745,40.1,40.9,39.8,40.2,15174.5,0.0,1.0
2013-12-26,4.0,4.09,3.94,4.02,210433,40.0,40.9,39.4,40.2,21043.3,0.0,1.0
2013-12-27,3.95,4.021,3.92,4.01,201739,39.5,40.21,39.2,40.1,20173.9,0.0,1.0
2013-12-30,4.01,4.03,3.81,3.94,338232,40.1,40.3,38.1,39.4,33823.2,0.0,1.0
2013-12-31,3.97,4.03,3.94,4.01,134480,39.7,40.3,39.4,40.1,13448,0.0,1.0
2014-01-02,3.91,3.96,3.86,3.95,103301,39.1,39.6,38.6,39.5,10330.1,0.0,1.0
2014-01-03,3.98,4.02,3.88,3.88,90685,39.8,40.2,38.8,38.8,9068.5,0.0,1.0
2014-01-06,3.92,4.03,3.91,4.02,89206,39.2,40.3,39.1,40.2,8920.6,0.0,1.0
2014-01-07,3.9,3.97,3.86,3.97,78166,39.0,39.7,38.6,39.7,7816.6,0.0,1.0
2014-01-08,3.98,4.01,3.8501,3.88,105694,39.8,40.1,38.501,38.8,10569.4,0.0,1.0
2014-01-09,3.99,4.01,3.87,3.99,135112,39.9,40.1,38.7,39.9,13511.2,0.0,1.0
2014-01-10,4.12,4.3,3.91,3.95,324604,41.2,43.0,39.1,39.5,32460.4,0.0,1.0
2014-01-13,4.13,4.54,4.1,4.22,713200,41.3,45.4,41.0,42.2,71320,0.0,1.0
2014-01-14,4.21,4.3,4.12,4.15,160592,42.1,43.0,41.2,41.5,16059.2,0.0,1.0
2014-01-15,4.3,4.33,4.1,4.25,205804,43.0,43.3,41.0,42.5,20580.4,0.0,1.0
2014-01-16,4.57,4.58,4.19,4.3,366469,45.7,45.8,41.9,43.0,36646.9,0.0,1.0
2014-01-17,4.91,5.45,4.52,4.6,1274064,49.1,54.5,45.2,46.0,127406.4,0.0,1.0
2014-01-21,5.02,5.0299,4.7,4.9,392851,50.2,50.299,47.0,49.0,39285.1,0.0,1.0
2014-01-22,5.0,5.14,4.91,5.05,348040,50.0,51.4,49.1,50.5,34804,0.0,1.0
2014-01-23,4.97,4.97,4.72,4.97,205586,49.7,49.7,47.2,49.7,20558.6,0.0,1.0
2014-01-24,4.63,4.95,4.55,4.91,249985,46.3,49.5,45.5,49.1,24998.5,0.0,1.0
2014-01-27,4.58,4.72,4.46,4.71,187118,45.8,47.2,44.6,47.1,18711.8,0.0,1.0
2014-01-28,4.96,4.96,4.52,4.56,227807,49.6,49.6,45.2,45.6,22780.7,0.0,1.0
2014-01-29,4.82,5.09,4.73,5.09,278073,48.2,50.9,47.3,50.9,27807.3,0.0,1.0
2014-01-30,4.63,4.91,4.61,4.91,233542,46.3,49.1,46.1,49.1,23354.2,0.0,1.0
2014-01-31,4.7,4.85,4.5964,4.64,131807,47.0,48.5,45.964,46.4,13180.7,0.0,1.0
2014-02-03,4.48,4.73,4.44,4.73,215434,44.8,47.3,44.4,47.3,21543.4,0.0,1.0
2014-02-04,4.4,4.526,4.33,4.48,91507,44.0,45.26,43.3,44.8,9150.7,0.0,1.0
2014-02-05,4.38,4.475,4.25,4.4,130433,43.8,44.75,42.5,44.0,13043.3,0.0,1.0
2014-02-06,4.32,4.36,4.23,4.36,118480,43.2,43.6,42.3,43.6,11848,0.0,1.0
2014-02-07,4.5,4.68,4.284,4.33,129996,45.0,46.8,42.84,43.3,12999.6,0.0,1.0
2014-02-10,4.52,4.78,4.51,4.6,121478,45.2,47.8,45.1,46.0,12147.8,0.0,1.0
2014-02-11,4.5,4.65,4.39,4.5009,107079,45.0,46.5,43.9,45.009,10707.9,0.0,1.0
2014-02-12,4.62,4.623,4.48,4.48,62107,46.2,46.23,44.8,44.8,6210.7,0.0,1.0
2014-02-13,4.51,4.63,4.5,4.56,79823,45.1,46.3,45.0,45.6,7982.3,0.0,1.0
2014-02-14,4.36,4.54,4.35,4.52,101495,43.6,45.4,43.5,45.2,10149.5,0.0,1.0
2014-02-18,4.38,4.6,4.36,4.4,438645,43.8,46.0,43.6,44.0,43864.5,0.0,1.0
2014-02-19,4.49,4.54,4.38,4.38,103303,44.9,45.4,43.8,43.8,10330.3,0.0,1.0
2014-02-20,4.55,4.5697,4.4,4.48,106211,45.5,45.697,44.0,44.8,10621.1,0.0,1.0
2014-02-21,4.61,4.7,4.52,4.58,156217,46.1,47.0,45.2,45.8,15621.7,0.0,1.0
2014-02-24,4.48,4.67,4.46,4.6,127734,44.8,46.7,44.6,46.0,12773.4,0.0,1.0
2014-02-25,4.52,4.58,4.4801,4.53,73210,45.2,45.8,44.801,45.3,7321,0.0,1.0
2014-02-26,4.44,4.55,4.3505,4.55,86441,44.4,45.5,43.505,45.5,8644.1,0.0,1.0
2014-02-27,4.4,4.54,4.38,4.44,51551,44.0,45.4,43.8,44.4,5155.1,0.0,1.0
2014-02-28,4.38,4.485,4.35,4.39,70815,43.8,44.85,43.5,43.9,7081.5,0.0,1.0
2014-03-03,4.28,4.4,4.231,4.29,89626,42.8,44.0,42.31,42.9,8962.6,0.0,1.0
2014-03-04,4.37,4.521,4.32,4.34,69002,43.7,45.21,43.2,43.4,6900.2,0.0,1.0
2014-03-05,4.37,4.5,4.34,4.38,56620,43.7,45.0,43.4,43.8,5662,0.0,1.0
2014-03-06,4.36,4.4188,4.32,4.37,122249,43.6,44.188,43.2,43.7,12224.9,0.0,1.0
2014-03-07,4.25,4.37,4.14,4.35,176114,42.5,43.7,41.4,43.5,17611.4,0.0,1.0
2014-03-10,4.395,4.5,4.28,4.28,163308,43.95,45.0,42.8,42.8,16330.8,0.0,1.0
2014-03-11,4.38,4.5,4.366,4.4,129096,43.8,45.0,43.66,44.0,12909.6,0.0,1.0
2014-03-12,4.42,4.44,4.3601,4.38,30878,44.2,44.4,43.601,43.8,3087.8,0.0,1.0
2014-03-13,4.32,4.5,4.21,4.4,211399,43.2,45.0,42.1,44.0,21139.9,0.0,1.0
2014-03-14,4.37,4.48,4.35,4.35,99527,43.7,44.8,43.5,43.5,9952.7,0.0,1.0
2014-03-17,4.35,4.5,4.315,4.36,106566,43.5,45.0,43.15,43.6,10656.6,0.0,1.0
2014-03-18,4.42,4.46,4.29,4.4,116432,44.2,44.6,42.9,44.0,11643.2,0.0,1.0
2014-03-19,4.37,4.46,4.3,4.41,92320,43.7,44.6,43.0,44.1,9232,0.0,1.0
2014-03-20,4.43,4.45,4.3,4.33,37782,44.3,44.5,43.0,43.3,3778.2,0.0,1.0
2014-03-21,4.44,4.5501,4.31,4.43,137506,44.4,45.501,43.1,44.3,13750.6,0.0,1.0
2014-03-24,4.31,4.41,4.3,4.41,95393,43.1,44.1,43.0,44.1,9539.3,0.0,1.0
2014-03-25,4.22,4.375,4.18,4.34,219282,42.2,43.75,41.8,43.4,21928.2,0.0,1.0
2014-03-26,4.23,4.27,4.15,4.23,210232,42.3,42.7,41.5,42.3,21023.2,0.0,1.0
2014-03-27,4.01,4.269,3.96,4.19,193678,40.1,42.69,39.6,41.9,19367.8,0.0,1.0
2014-03-28,3.89,4.12,3.87,4.04,137653,38.9,41.2,38.7,40.4,13765.3,0.0,1.0
2014-03-31,4.1,4.19,3.9,3.96,125709,41.0,41.9,39.0,39.6,12570.9,0.0,1.0
2014-04-01,4.12,4.31,4.1,4.1,113817,41.2,43.1,41.0,41.0,11381.7,0.0,1.0
2014-04-02,4.21,4.27,4.1201,4.16,69728,42.1,42.7,41.201,41.6,6972.8,0.0,1.0
2014-04-03,4.06,4.17,3.985,4.17,85313,40.6,41.7,39.85,41.7,8531.3,0.0,1.0
2014-04-04,3.83,4.07,3.77,4.07,157015,38.3,40.7,37.7,40.7,15701.5,0.0,1.0
2014-04-07,3.71,4.03,3.6101,3.83,117225,37.1,40.3,36.101,38.3,11722.5,0.0,1.0
2014-04-08,3.62,3.76,3.58,3.67,128087,36.2,37.6,35.8,36.7,12808.7,0.0,1.0
2014-04-09,3.82,3.85,3.62,3.65,52276,38.2,38.5,36.2,36.5,5227.6,0.0,1.0
2014-04-10,3.49,3.7601,3.45,3.76,163984,34.9,37.601,34.5,37.6,16398.4,0.0,1.0
2014-04-11,3.43,3.6599,3.374,3.44,88280,34.3,36.599,33.74,34.4,8828,0.0,1.0
2014-04-14,3.41,3.5,3.26,3.5,114936,34.1,35.0,32.6,35.0,11493.6,0.0,1.0
2014-04-15,3.51,3.6,3.31,3.45,269778,35.1,36.0,33.1,34.5,26977.8,0.0,1.0
2014-04-16,3.56,3.63,3.52,3.52,43142,35.6,36.3,35.2,35.2,4314.2,0.0,1.0
2014-04-17,3.45,3.57,3.4,3.5135,127400,34.5,35.7,34.0,35.135,12740,0.0,1.0
2014-04-21,3.48,3.52,3.31,3.48,51435,34.8,35.2,33.1,34.8,5143.5,0.0,1.0
2014-04-22,3.68,3.8,3.53,3.54,95710,36.8,38.0,35.3,35.4,9571,0.0,1.0
2014-04-23,3.67,3.74,3.53,3.63,36214,36.7,37.4,35.3,36.3,3621.4,0.0,1.0
2014-04-24,3.67,3.78,3.56,3.63,48908,36.7,37.8,35.6,36.3,4890.8,0.0,1.0
2014-04-25,3.52,3.6594,3.43,3.63,76437,35.2,36.594,34.3,36.3,7643.7,0.0,1.0
2014-04-28,3.62,3.8,3.41,3.52,102408,36.2,38.0,34.1,35.2,10240.8,0.0,1.0
2014-04-29,3.69,3.8,3.6304,3.66,36572,36.9,38.0,36.304,36.6,3657.2,0.0,1.0
2014-04-30,3.64,3.76,3.6,3.64,91361,36.4,37.6,36.0,36.4,9136.1,0.0,1.0
2014-05-01,3.63,3.75,3.5,3.62,60442,36.3,37.5,35.0,36.2,6044.2,0.0,1.0
2014-05-02,3.65,3.76,3.6,3.66,67299,36.5,37.6,36.0,36.6,6729.9,0.0,1.0
2014-05-05,3.95,4.108,3.52,3.61,204285,39.5,41.08,35.2,36.1,20428.5,0.0,1.0
2014-05-06,3.7,3.99,3.65,3.99,120036,37.0,39.9,36.5,39.9,12003.6,0.0,1.0
2014-05-07,3.63,3.95,3.54,3.69,47878,36.3,39.5,35.4,36.9,4787.8,0.0,1.0
2014-05-08,3.45,3.65,3.45,3.65,119512,34.5,36.5,34.5,36.5,11951.2,0.0,1.0
2014-05-09,3.49,3.52,3.4,3.4,33604,34.9,35.2,34.0,34.0,3360.4,0.0,1.0
2014-05-12,3.59,3.69,3.44,3.49,50777,35.9,36.9,34.4,34.9,5077.7,0.0,1.0
2014-05-13,3.4,3.7,3.4,3.6796,47708,34.0,37.0,34.0,36.796,4770.8,0.0,1.0
2014-05-14,3.67,3.95,3.51,3.71,89027,36.7,39.5,35.1,37.1,8902.7,0.0,1.0
2014-05-15,3.67,3.74,3.62,3.74,27884,36.7,37.4,36.2,37.4,2788.4,0.0,1.0
2014-05-16,3.65,3.72,3.58,3.7,35631,36.5,37.2,35.8,37.0,3563.1,0.0,1.0
2014-05-19,3.74,3.75,3.576,3.61,20462,37.4,37.5,35.76,36.1,2046.2,0.0,1.0
2014-05-20,3.69,3.74,3.5801,3.68,44292,36.9,37.4,35.801,36.8,4429.2,0.0,1.0
2014-05-21,3.69,3.853,3.65,3.6817,50228,36.9,38.53,36.5,36.817,5022.8,0.0,1.0
2014-05-22,3.72,3.79,3.685,3.7486,22620,37.2,37.9,36.85,37.486,2262,0.0,1.0
2014-05-23,3.66,3.75,3.65,3.71,35938,36.6,37.5,36.5,37.1,3593.8,0.0,1.0
2014-05-27,3.68,3.75,3.65,3.71,50230,36.8,37.5,36.5,37.1,5023,0.0,1.0
2014-05-28,3.71,3.74,3.65,3.6501,20774,37.1,37.4,36.5,36.501,2077.4,0.0,1.0
2014-05-29,3.87,3.9,3.681,3.73,53024,38.7,39.0,36.81,37.3,5302.4,0.0,1.0
2014-05-30,3.85,3.96,3.72,3.84,60360,38.5,39.6,37.2,38.4,6036,0.0,1.0
2014-06-02,3.79,3.9,3.75,3.89,43848,37.9,39.0,37.5,38.9,4384.8,0.0,1.0
2014-06-03,3.72,3.82,3.7,3.75,37203,37.2,38.2,37.0,37.5,3720.3,0.0,1.0
2014-06-04,3.61,3.7799,3.55,3.7001,63525,36.1,37.799,35.5,37.001,6352.5,0.0,1.0
2014-06-05,3.64,3.74,3.52,3.61,26531,36.4,37.4,35.2,36.1,2653.1,0.0,1.0
2014-06-06,3.77,3.785,3.6,3.63,39871,37.7,37.85,36.0,36.3,3987.1,0.0,1.0
2014-06-09,3.82,4.0,3.75,3.75,148978,38.2,40.0,37.5,37.5,14897.8,0.0,1.0
2014-06-10,3.88,3.95,3.79,3.83,154969,38.8,39.5,37.9,38.3,15496.9,0.0,1.0
2014-06-11,3.98,3.98,3.81,3.88,85683,39.8,39.8,38.1,38.8,8568.3,0.0,1.0
2014-06-12,3.99,4.12,3.91,3.91,149202,39.9,41.2,39.1,39.1,14920.2,0.0,1.0
2014-06-13,4.04,4.08,3.89,3.99,45110,40.4,40.8,38.9,39.9,4511,0.0,1.0
2014-06-16,4.01,4.04,3.91,4.04,53998,40.1,40.4,39.1,40.4,5399.8,0.0,1.0
2014-06-17,4.01,4.01,3.863,4.0,90928,40.1,40.1,38.63,40.0,9092.8,0.0,1.0
2014-06-18,3.98,4.01,3.96,4.0,38113,39.8,40.1,39.6,40.0,3811.3,0.0,1.0
2014-06-19,4.04,4.05,3.91,3.98,119307,40.4,40.5,39.1,39.8,11930.7,0.0,1.0
2014-06-20,3.99,4.1,3.95,4.0,99487,39.9,41.0,39.5,40.0,9948.7,0.0,1.0
2014-06-23,4.0,4.2015,3.96,4.0,124421,40.0,42.015,39.6,40.0,12442.1,0.0,1.0
2014-06-24,4.16,4.2601,4.03,4.05,96302,41.6,42.601,40.3,40.5,9630.2,0.0,1.0
2014-06-25,4.13,4.16,4.06,4.15,58542,41.3,41.6,40.6,41.5,5854.2,0.0,1.0
2014-06-26,4.07,4.15,4.04,4.15,39600,40.7,41.5,40.4,41.5,3960,0.0,1.0
2014-06-27,4.15,4.18,4.08,4.08,36858,41.5,41.8,40.8,40.8,3685.8,0.0,1.0
2014-06-30,4.34,4.36,4.1505,4.24,87840,43.4,43.6,41.505,42.4,8784,0.0,1.0
2014-07-01,4.33,4.41,4.27,4.34,95606,43.3,44.1,42.7,43.4,9560.6,0.0,1.0
2014-07-02,4.69,4.72,4.34,4.34,287053,46.9,47.2,43.4,43.4,28705.3,0.0,1.0
2014-07-03,4.65,4.75,4.61,4.69,123983,46.5,47.5,46.1,46.9,12398.3,0.0,1.0
2014-07-07,4.69,4.75,4.56,4.66,139532,46.9,47.5,45.6,46.6,13953.2,0.0,1.0
2014-07-08,4.52,4.65,4.37,4.65,167330,45.2,46.5,43.7,46.5,16733,0.0,1.0
2014-07-09,4.55,4.67,4.46,4.55,62564,45.5,46.7,44.6,45.5,6256.4,0.0,1.0
2014-07-10,4.52,4.55,4.36,4.55,79270,45.2,45.5,43.6,45.5,7927,0.0,1.0
2014-07-11,4.64,4.677,4.51,4.56,78492,46.4,46.77,45.1,45.6,7849.2,0.0,1.0
2014-07-14,4.62,4.69,4.57,4.69,83161,46.2,46.9,45.7,46.9,8316.1,0.0,1.0
2014-07-15,4.47,4.63,4.47,4.62,112327,44.7,46.3,44.7,46.2,11232.7,0.0,1.0
2014-07-16,4.45,4.483,4.27,4.483,95199,44.5,44.83,42.7,44.83,9519.9,0.0,1.0
2014-07-17,4.23,4.42,4.23,4.42,78276,42.3,44.2,42.3,44.2,7827.6,0.0,1.0
2014-07-18,4.41,4.4299,4.19,4.29,68979,44.1,44.299,41.9,42.9,6897.9,0.0,1.0
2014-07-21,4.31,4.42,4.2943,4.37,45283,43.1,44.2,42.943,43.7,4528.3,0.0,1.0
2014-07-22,4.38,4.45,4.3099,4.3599,106140,43.8,44.5,43.099,43.599,10614,0.0,1.0
2014-07-23,4.44,4.49,4.32,4.42,64271,44.4,44.9,43.2,44.2,6427.1,0.0,1.0
2014-07-24,4.43,4.48,4.39,4.462,48237,44.3,44.8,43.9,44.62,4823.7,0.0,1.0
2014-07-25,4.38,4.4399,4.32,4.38,65581,43.8,44.399,43.2,43.8,6558.1,0.0,1.0
2014-07-28,4.36,4.42,4.33,4.42,55368,43.6,44.2,43.3,44.2,5536.8,0.0,1.0
2014-07-29,4.54,4.6,4.3,4.36,86428,45.4,46.0,43.0,43.6,8642.8,0.0,1.0
2014-07-30,4.53,4.64,4.44,4.59,80897,45.3,46.4,44.4,45.9,8089.7,0.0,1.0
2014-07-31,4.46,4.55,4.4001,4.48,49886,44.6,45.5,44.001,44.8,4988.6,0.0,1.0
2014-08-01,4.38,4.4605,4.26,4.4,105456,43.8,44.605,42.6,44.0,10545.6,0.0,1.0
2014-08-04,4.33,4.44,4.3,4.36,38680,43.3,44.4,43.0,43.6,3868,0.0,1.0
2014-08-05,4.4,4.45,4.33,4.33,45040,44.0,44.5,43.3,43.3,4504,0.0,1.0
2014-08-06,4.39,4.45,4.36,4.36,32394,43.9,44.5,43.6,43.6,3239.4,0.0,1.0
2014-08-07,4.35,4.5399,4.35,4.37,61378,43.5,45.399,43.5,43.7,6137.8,0.0,1.0
2014-08-08,4.39,4.42,4.26,4.42,76766,43.9,44.2,42.6,44.2,7676.6,0.0,1.0
2014-08-11,4.49,4.6122,4.43,4.44,161072,44.9,46.122,44.3,44.4,16107.2,0.0,1.0
2014-08-12,4.38,4.5499,4.33,4.52,261818,43.8,45.499,43.3,45.2,26181.8,0.0,1.0
2014-08-13,4.58,4.62,4.4,4.41,344032,45.8,46.2,44.0,44.1,34403.2,0.0,1.0
2014-08-14,4.71,4.77,4.6,4.68,384724,47.1,47.7,46.0,46.8,38472.4,0.0,1.0
2014-08-15,4.79,4.79,4.67,4.78,179378,47.9,47.9,46.7,47.8,17937.8,0.0,1.0
2014-08-18,4.79,4.9,4.7142,4.79,138947,47.9,49.0,47.142,47.9,13894.7,0.0,1.0
2014-08-19,4.81,4.87,4.73,4.87,153400,48.1,48.7,47.3,48.7,15340,0.0,1.0
2014-08-20,4.66,4.82,4.63,4.82,107094,46.6,48.2,46.3,48.2,10709.4,0.0,1.0
2014-08-21,4.61,4.697,4.61,4.697,54388,46.1,46.97,46.1,46.97,5438.8,0.0,1.0
2014-08-22,4.73,4.82,4.58,4.61,92835,47.3,48.2,45.8,46.1,9283.5,0.0,1.0
2014-08-25,4.77,4.9,4.755,4.77,188213,47.7,49.0,47.55,47.7,18821.3,0.0,1.0
2014-08-26,4.76,4.92,4.7,4.73,539679,47.6,49.2,47.0,47.3,53967.9,0.0,1.0
2014-08-27,4.8,4.88,4.6801,4.77,171836,48.0,48.8,46.801,47.7,17183.6,0.0,1.0
2014-08-28,4.8,4.88,4.72,4.75,109336,48.0,48.8,47.2,47.5,10933.6,0.0,1.0
2014-08-29,4.82,4.85,4.75,4.78,97312,48.2,48.5,47.5,47.8,9731.2,0.0,1.0
2014-09-02,4.78,4.9,4.74,4.86,134646,47.8,49.0,47.4,48.6,13464.6,0.0,1.0
2014-09-03,4.79,4.94,4.73,4.85,221418,47.9,49.4,47.3,48.5,22141.8,0.0,1.0
2014-09-04,4.79,4.88,4.75,4.88,95855,47.9,48.8,47.5,48.8,9585.5,0.0,1.0
2014-09-05,4.78,4.83,4.7,4.77,124602,47.8,48.3,47.0,47.7,12460.2,0.0,1.0
2014-09-08,4.77,4.82,4.71,4.82,82318,47.7,48.2,47.1,48.2,8231.8,0.0,1.0
2014-09-09,4.71,4.8,4.68,4.75,92083,47.1,48.0,46.8,47.5,9208.3,0.0,1.0
2014-09-10,4.7,4.79,4.61,4.72,250565,47.0,47.9,46.1,47.2,25056.5,0.0,1.0
2014-09-11,4.54,4.71,4.5075,4.66,839736,45.4,47.1,45.075,46.6,83973.6,0.0,1.0
2014-09-12,4.44,4.56,4.4,4.54,815755,44.4,45.6,44.0,45.4,81575.5,0.0,1.0
2014-09-15,4.21,4.45,4.07,4.41,455732,42.1,44.5,40.7,44.1,45573.2,0.0,1.0
2014-09-16,4.04,4.17,3.94,4.0,276091,40.4,41.7,39.4,40.0,27609.1,0.0,1.0
2014-09-17,4.06,4.3,3.9,4.11,766326,40.6,43.0,39.0,41.1,76632.6,0.0,1.0
2014-09-18,4.29,4.59,4.02,4.05,680190,42.9,45.9,40.2,40.5,68019,0.0,1.0
2014-09-19,4.24,4.49,4.17,4.25,359186,42.4,44.9,41.7,42.5,35918.6,0.0,1.0
2014-09-22,4.18,4.29,4.09,4.26,254189,41.8,42.9,40.9,42.6,25418.9,0.0,1.0
2014-09-23,4.17,4.3,4.09,4.21,329955,41.7,43.0,40.9,42.1,32995.5,0.0,1.0
2014-09-24,4.21,4.35,4.18,4.24,504272,42.1,43.5,41.8,42.4,50427.2,0.0,1.0
2014-09-25,4.28,4.44,4.188,4.26,1198521,42.8,44.4,41.88,42.6,119852.1,0.0,1.0
2014-09-26,4.29,4.45,4.16,4.4,1044748,42.9,44.5,41.6,44.0,104474.8,0.0,1.0
2014-09-29,4.3,4.68,4.21,4.68,2065912,43.0,46.8,42.1,46.8,206591.2,0.0,1.0
2014-09-30,4.42,4.5199,4.16,4.35,508768,44.2,45.199,41.6,43.5,50876.8,0.0,1.0
2014-10-01,4.05,4.38,3.95,4.33,700155,40.5,43.8,39.5,43.3,70015.5,0.0,1.0
2014-10-02,4.26,4.34,4.034,4.05,425898,42.6,43.4,40.34,40.5,42589.8,0.0,1.0
2014-10-03,4.27,4.39,4.26,4.26,180312,42.7,43.9,42.6,42.6,18031.2,0.0,1.0
2014-10-06,4.15,4.39,4.12,4.39,213341,41.5,43.9,41.2,43.9,21334.1,0.0,1.0
2014-10-07,3.95,4.125,3.93,4.1,309681,39.5,41.25,39.3,41.0,30968.1,0.0,1.0
2014-10-08,3.98,3.9952,3.65,3.92,372387,39.8,39.952,36.5,39.2,37238.7,0.0,1.0
2014-10-09,3.75,3.95,3.72,3.95,231820,37.5,39.5,37.2,39.5,23182,0.0,1.0
2014-10-10,3.68,3.74,3.5,3.74,226751,36.8,37.4,35.0,37.4,22675.1,0.0,1.0
2014-10-13,3.66,3.76,3.55,3.65,139020,36.6,37.6,35.5,36.5,13902,0.0,1.0
2014-10-14,3.65,3.8,3.57,3.66,134938,36.5,38.0,35.7,36.6,13493.8,0.0,1.0
2014-10-15,3.63,3.66,3.5,3.61,107160,36.3,36.6,35.0,36.1,10716,0.0,1.0
2014-10-16,3.71,3.76,3.53,3.53,99809,37.1,37.6,35.3,35.3,9980.9,0.0,1.0
2014-10-17,3.68,3.88,3.63,3.87,97718,36.8,38.8,36.3,38.7,9771.8,0.0,1.0
2014-10-20,3.72,3.81,3.673,3.71,122962,37.2,38.1,36.73,37.1,12296.2,0.0,1.0
2014-10-21,3.7,3.73,3.62,3.73,104165,37.0,37.3,36.2,37.3,10416.5,0.0,1.0
2014-10-22,3.74,3.8,3.67,3.69,182428,37.4,38.0,36.7,36.9,18242.8,0.0,1.0
2014-10-23,4.07,4.09,3.75,3.75,191229,40.7,40.9,37.5,37.5,19122.9,0.0,1.0
2014-10-24,4.23,4.31,3.976,4.1,268021,42.3,43.1,39.76,41.0,26802.1,0.0,1.0
2014-10-27,4.15,4.27,4.05,4.25,223130,41.5,42.7,40.5,42.5,22313,0.0,1.0
2014-10-28,4.09,4.19,4.05,4.1,160285,40.9,41.9,40.5,41.0,16028.5,0.0,1.0
2014-10-29,4.11,4.18,4.01,4.06,190045,41.1,41.8,40.1,40.6,19004.5,0.0,1.0
2014-10-30,4.09,4.1,3.96,4.09,89101,40.9,41.0,39.6,40.9,8910.1,0.0,1.0
2014-10-31,3.94,4.14,3.85,4.13,133594,39.4,41.4,38.5,41.3,13359.4,0.0,1.0
2014-11-03,3.79,4.03,3.778,3.92,91971,37.9,40.3,37.78,39.2,9197.1,0.0,1.0
2014-11-04,3.75,3.9,3.6701,3.74,141131,37.5,39.0,36.701,37.4,14113.1,0.0,1.0
2014-11-05,3.66,3.81,3.51,3.8,113307,36.6,38.1,35.1,38.0,11330.7,0.0,1.0
2014-11-06,3.68,3.77,3.62,3.67,106856,36.8,37.7,36.2,36.7,10685.6,0.0,1.0
2014-11-07,3.52,3.88,3.45,3.88,227055,35.2,38.8,34.5,38.8,22705.5,0.0,1.0
2014-11-10,3.72,3.82,3.49,3.54,136617,37.2,38.2,34.9,35.4,13661.7,0.0,1.0
2014-11-11,3.61,3.71,3.59,3.7,141028,36.1,37.1,35.9,37.0,14102.8,0.0,1.0
2014-11-12,3.74,3.7935,3.59,3.64,91853,37.4,37.935,35.9,36.4,9185.3,0.0,1.0
2014-11-13,3.57,3.81,3.53,3.72,187788,35.7,38.1,35.3,37.2,18778.8,0.0,1.0
2014-11-14,3.67,3.7,3.54,3.59,136682,36.7,37.0,35.4,35.9,13668.2,0.0,1.0
2014-11-17,3.59,3.7,3.53,3.69,182267,35.9,37.0,35.3,36.9,18226.7,0.0,1.0
2014-11-18,3.6,3.67,3.5748,3.59,37915,36.0,36.7,35.748,35.9,3791.5,0.0,1.0
2014-11-19,3.58,3.65,3.55,3.62,67776,35.8,36.5,35.5,36.2,6777.6,0.0,1.0
2014-11-20,3.9,3.92,3.64,3.64,280336,39.0,39.2,36.4,36.4,28033.6,0.0,1.0
2014-11-21,3.9,3.94,3.82,3.9,161981,39.0,39.4,38.2,39.0,16198.1,0.0,1.0
2014-11-24,4.05,4.08,3.87,3.92,240119,40.5,40.8,38.7,39.2,24011.9,0.0,1.0
2014-11-25,4.26,4.3,4.05,4.09,230875,42.6,43.0,40.5,40.9,23087.5,0.0,1.0
2014-11-26,4.39,4.44,4.26,4.29,191657,43.9,44.4,42.6,42.9,19165.7,0.0,1.0
2014-11-28,4.31,4.53,4.31,4.39,90686,43.1,45.3,43.1,43.9,9068.6,0.0,1.0
2014-12-01,4.26,4.41,4.02,4.36,169989,42.6,44.1,40.2,43.6,16998.9,0.0,1.0
2014-12-02,4.4,4.45,4.22,4.37,167400,44.0,44.5,42.2,43.7,16740,0.0,1.0
2014-12-03,4.4,4.45,4.34,4.45,110753,44.0,44.5,43.4,44.5,11075.3,0.0,1.0
2014-12-04,4.32,4.42,4.3,4.42,130065,43.2,44.2,43.0,44.2,13006.5,0.0,1.0
2014-12-05,4.46,4.54,4.32,4.32,139802,44.6,45.4,43.2,43.2,13980.2,0.0,1.0
2014-12-08,4.37,4.56,4.36,4.47,193572,43.7,45.6,43.6,44.7,19357.2,0.0,1.0
2014-12-09,4.54,4.57,4.21,4.35,171589,45.4,45.7,42.1,43.5,17158.9,0.0,1.0
2014-12-10,4.52,4.61,4.39,4.56,86240,45.2,46.1,43.9,45.6,8624,0.0,1.0
2014-12-11,4.39,4.5899,4.18,4.58,171856,43.9,45.899,41.8,45.8,17185.6,0.0,1.0
2014-12-12,4.4,4.53,4.31,4.31,72902,44.0,45.3,43.1,43.1,7290.2,0.0,1.0
2014-12-15,4.21,4.43,4.18,4.43,106162,42.1,44.3,41.8,44.3,10616.2,0.0,1.0
2014-12-16,4.09,4.19,4.05,4.16,106578,40.9,41.9,40.5,41.6,10657.8,0.0,1.0
2014-12-17,4.1,4.16,4.02,4.05,72042,41.0,41.6,40.2,40.5,7204.2,0.0,1.0
2014-12-18,4.22,4.23,4.05,4.1297,89332,42.2,42.3,40.5,41.297,8933.2,0.0,1.0
2014-12-19,4.27,4.32,4.09,4.22,176005,42.7,43.2,40.9,42.2,17600.5,0.0,1.0
2014-12-22,4.22,4.33,4.19,4.27,132508,42.2,43.3,41.9,42.7,13250.8,0.0,1.0
2014-12-23,4.03,4.28,3.96,4.28,131687,40.3,42.8,39.6,42.8,13168.7,0.0,1.0
2014-12-24,4.0,4.1,3.94,4.01,36319,40.0,41.0,39.4,40.1,3631.9,0.0,1.0
2014-12-26,4.02,4.09,3.96,4.01,48507,40.2,40.9,39.6,40.1,4850.7,0.0,1.0
2014-12-29,4.12,4.15,3.9901,4.05,51959,41.2,41.5,39.901,40.5,5195.9,0.0,1.0
2014-12-30,4.12,4.19,4.05,4.1,25685,41.2,41.9,40.5,41.0,2568.5,0.0,1.0
2014-12-31,4.11,4.16,4.03,4.1,48900,41.1,41.6,40.3,41.0,4890,0.0,1.0
2015-01-02,4.16,4.2,4.07,4.17,67584,41.6,42.0,40.7,41.7,6758.4,0.0,1.0
2015-01-05,4.1,4.2609,4.09,4.21,103546,41.0,42.609,40.9,42.1,10354.6,0.0,1.0
2015-01-06,4.02,4.126,3.96,4.1,93845,40.2,41.26,39.6,41.0,9384.5,0.0,1.0
2015-01-07,4.04,4.1,4.0,4.1,89885,40.4,41.0,40.0,41.0,8988.5,0.0,1.0
2015-01-08,4.08,4.11,4.06,4.1,35035,40.8,41.1,40.6,41.0,3503.5,0.0,1.0
2015-01-09,4.07,4.13,3.97,4.13,74003,40.7,41.3,39.7,41.3,7400.3,0.0,1.0
2015-01-12,4.02,4.11,4.0032,4.1,53251,40.2,41.1,40.032,41.0,5325.1,0.0,1.0
2015-01-13,3.97,4.1,3.91,4.04,124160,39.7,41.0,39.1,40.4,12416,0.0,1.0
2015-01-14,4.07,4.08,4.0,4.02,105830,40.7,40.8,40.0,40.2,10583,0.0,1.0
2015-01-15,3.99,4.07,3.91,4.07,82833,39.9,40.7,39.1,40.7,8283.3,0.0,1.0
2015-01-16,4.06,4.07,3.96,4.0,57883,40.6,40.7,39.6,40.0,5788.3,0.0,1.0
2015-01-20,4.11,4.28,4.02,4.28,131186,41.1,42.8,40.2,42.8,13118.6,0.0,1.0
2015-01-21,4.06,4.1,4.02,4.1,63703,40.6,41.0,40.2,41.0,6370.3,0.0,1.0
2015-01-22,4.06,4.11,3.962,4.11,64939,40.6,41.1,39.62,41.1,6493.9,0.0,1.0
2015-01-23,4.09,4.1,3.97,4.05,68341,40.9,41.0,39.7,40.5,6834.1,0.0,1.0
2015-01-26,4.07,4.11,4.0,4.1,84372,40.7,41.1,40.0,41.0,8437.2,0.0,1.0
2015-01-27,4.09,4.09,3.98,4.04,109567,40.9,40.9,39.8,40.4,10956.7,0.0,1.0
2015-01-28,3.94,4.08,3.925,4.08,110233,39.4,40.8,39.25,40.8,11023.3,0.0,1.0
2015-01-29,3.92,3.93,3.83,3.91,110352,39.2,39.3,38.3,39.1,11035.2,0.0,1.0
2015-01-30,3.87,3.954,3.82,3.86,58948,38.7,39.54,38.2,38.6,5894.8,0.0,1.0
2015-02-02,3.81,3.88,3.77,3.86,80277,38.1,38.8,37.7,38.6,8027.7,0.0,1.0
2015-02-03,3.88,3.97,3.83,3.8557,54605,38.8,39.7,38.3,38.557,5460.5,0.0,1.0
2015-02-04,3.93,3.95,3.8101,3.83,69411,39.3,39.5,38.101,38.3,6941.1,0.0,1.0
2015-02-05,3.88,3.97,3.77,3.97,102005,38.8,39.7,37.7,39.7,10200.5,0.0,1.0
2015-02-06,4.02,4.05,3.95,3.95,126354,40.2,40.5,39.5,39.5,12635.4,0.0,1.0
2015-02-09,4.06,4.08,4.0,4.0,81748,40.6,40.8,40.0,40.0,8174.8,0.0,1.0
2015-02-10,4.06,4.1424,4.03,4.11,92875,40.6,41.424,40.3,41.1,9287.5,0.0,1.0
2015-02-11,4.06,4.13,4.0143,4.08,87128,40.6,41.3,40.143,40.8,8712.8,0.0,1.0
2015-02-12,4.07,4.09,4.03,4.06,54996,40.7,40.9,40.3,40.6,5499.6,0.0,1.0
2015-02-13,4.19,4.23,4.064,4.07,146271,41.9,42.3,40.64,40.7,14627.1,0.0,1.0
2015-02-17,4.39,4.49,4.23,4.29,189902,43.9,44.9,42.3,42.9,18990.2,0.0,1.0
2015-02-18,4.44,4.46,4.3392,4.43,100575,44.4,44.6,43.392,44.3,10057.5,0.0,1.0
2015-02-19,4.58,4.6,4.4201,4.47,110526,45.8,46.0,44.201,44.7,11052.6,0.0,1.0
2015-02-20,4.5,4.6395,4.46,4.6,74644,45.0,46.395,44.6,46.0,7464.4,0.0,1.0
2015-02-23,4.46,4.62,4.43,4.48,85567,44.6,46.2,44.3,44.8,8556.7,0.0,1.0
2015-02-24,4.46,4.585,4.42,4.5,46313,44.6,45.85,44.2,45.0,4631.3,0.0,1.0
2015-02-25,4.45,4.53,4.43,4.49,76418,44.5,45.3,44.3,44.9,7641.8,0.0,1.0
2015-02-26,4.47,4.48,4.38,4.47,78406,44.7,44.8,43.8,44.7,7840.6,0.0,1.0
2015-02-27,4.4,4.55,4.32,4.49,78755,44.0,45.5,43.2,44.9,7875.5,0.0,1.0
2015-03-02,4.5,4.54,4.31,4.37,119166,45.0,45.4,43.1,43.7,11916.6,0.0,1.0
2015-03-03,4.52,4.58,4.3695,4.5,83046,45.2,45.8,43.695,45.0,8304.6,0.0,1.0
2015-03-04,4.57,4.57,4.49,4.54,62048,45.7,45.7,44.9,45.4,6204.8,0.0,1.0
2015-03-05,4.5,4.62,4.43,4.59,78968,45.0,46.2,44.3,45.9,7896.8,0.0,1.0
2015-03-06,4.47,4.54,4.42,4.46,56000,44.7,45.4,44.2,44.6,5600,0.0,1.0
2015-03-09,4.47,4.56,4.37,4.56,67236,44.7,45.6,43.7,45.6,6723.6,0.0,1.0
2015-03-10,4.38,4.45,4.31,4.45,51309,43.8,44.5,43.1,44.5,5130.9,0.0,1.0
2015-03-11,4.4,4.44,4.37,4.38,25740,44.0,44.4,43.7,43.8,2574,0.0,1.0
2015-03-12,4.39,4.44,4.31,4.44,45994,43.9,44.4,43.1,44.4,4599.4,0.0,1.0
2015-03-13,4.3,4.44,4.26,4.41,63145,43.0,44.4,42.6,44.1,6314.5,0.0,1.0
2015-03-16,4.32,4.44,4.24,4.3,109160,43.2,44.4,42.4,43.0,10916,0.0,1.0
2015-03-17,4.36,4.4,4.27,4.31,53966,43.6,44.0,42.7,43.1,5396.6,0.0,1.0
2015-03-18,4.33,4.41,4.26,4.41,48439,43.3,44.1,42.6,44.1,4843.9,0.0,1.0
2015-03-19,4.35,4.42,4.29,4.3,49602,43.5,44.2,42.9,43.0,4960.2,0.0,1.0
2015-03-20,4.3,4.41,4.3,4.4,51288,43.0,44.1,43.0,44.0,5128.8,0.0,1.0
2015-03-23,4.35,4.4,4.27,4.3,52054,43.5,44.0,42.7,43.0,5205.4,0.0,1.0
2015-03-24,4.36,4.42,4.33,4.3558,37709,43.6,44.2,43.3,43.558,3770.9,0.0,1.0
2015-03-25,4.15,4.41,4.02,4.36,108292,41.5,44.1,40.2,43.6,10829.2,0.0,1.0
2015-03-26,4.07,4.25,3.92,4.25,96934,40.7,42.5,39.2,42.5,9693.4,0.0,1.0
2015-03-27,4.03,4.11,3.98,4.1,61454,40.3,41.1,39.8,41.0,6145.4,0.0,1.0
2015-03-30,3.97,4.13,3.96,4.07,66189,39.7,41.3,39.6,40.7,6618.9,0.0,1.0
2015-03-31,3.95,4.04,3.84,3.95,77920,39.5,40.4,38.4,39.5,7792,0.0,1.0
2015-04-01,3.85,3.94,3.8,3.92,67409,38.5,39.4,38.0,39.2,6740.9,0.0,1.0
2015-04-02,3.85,3.88,3.81,3.84,41767,38.5,38.8,38.1,38.4,4176.7,0.0,1.0
2015-04-06,3.98,4.06,3.79,3.79,75860,39.8,40.6,37.9,37.9,7586,0.0,1.0
2015-04-07,4.02,4.07,3.96,4.01,43052,40.2,40.7,39.6,40.1,4305.2,0.0,1.0
2015-04-08,4.02,4.05,3.95,4.04,54107,40.2,40.5,39.5,40.4,5410.7,0.0,1.0
2015-04-09,4.1,4.125,4.03,4.05,38964,41.0,41.25,40.3,40.5,3896.4,0.0,1.0
2015-04-10,4.14,4.16,4.07,4.14,50560,41.4,41.6,40.7,41.4,5056,0.0,1.0
2015-04-13,4.2,4.21,4.06,4.17,52772,42.0,42.1,40.6,41.7,5277.2,0.0,1.0
2015-04-14,4.09,4.23,4.0501,4.23,44790,40.9,42.3,40.501,42.3,4479,0.0,1.0
2015-04-15,4.07,4.14,4.07,4.07,30245,40.7,41.4,40.7,40.7,3024.5,0.0,1.0
2015-04-16,4.06,4.1,4.02,4.1,23390,40.6,41.0,40.2,41.0,2339,0.0,1.0
2015-04-17,3.99,4.09,3.95,4.02,38275,39.9,40.9,39.5,40.2,3827.5,0.0,1.0
2015-04-20,4.06,4.09,3.96,4.09,51420,40.6,40.9,39.6,40.9,5142,0.0,1.0
2015-04-21,4.0801,4.1,4.02,4.1,26367,40.801,41.0,40.2,41.0,2636.7,0.0,1.0
2015-04-22,4.04,4.1,3.99,4.1,29145,40.4,41.0,39.9,41.0,2914.5,0.0,1.0
2015-04-23,4.08,4.09,3.95,4.01,44086,40.8,40.9,39.5,40.1,4408.6,0.0,1.0
2015-04-24,4.16,4.16,4.01,4.1,44859,41.6,41.6,40.1,41.0,4485.9,0.0,1.0
2015-04-27,4.05,4.17,4.01,4.17,34084,40.5,41.7,40.1,41.7,3408.4,0.0,1.0
2015-04-28,4.07,4.09,3.99,4.069,24252,40.7,40.9,39.9,40.69,2425.2,0.0,1.0
2015-04-29,4.04,4.07,4.01,4.05,53343,40.4,40.7,40.1,40.5,5334.3,0.0,1.0
2015-04-30,3.96,4.08,3.95,4.05,63415,39.6,40.8,39.5,40.5,6341.5,0.0,1.0
2015-05-01,3.97,4.04,3.95,4.0,45975,39.7,40.4,39.5,40.0,4597.5,0.0,1.0
2015-05-04,4.06,4.15,3.94,3.97,220298,40.6,41.5,39.4,39.7,22029.8,0.0,1.0
2015-05-05,4.07,4.14,3.99,4.09,52350,40.7,41.4,39.9,40.9,5235,0.0,1.0
2015-05-06,4.39,4.39,4.06,4.06,91661,43.9,43.9,40.6,40.6,9166.1,0.0,1.0
2015-05-07,4.4,4.4399,4.27,4.27,50498,44.0,44.399,42.7,42.7,5049.8,0.0,1.0
2015-05-08,3.93,4.37,3.9,4.34,216076,39.3,43.7,39.0,43.4,21607.6,0.0,1.0
2015-05-11,3.86,4.05,3.86,3.87,94713,38.6,40.5,38.6,38.7,9471.3,0.0,1.0
2015-05-12,3.95,4.0999,3.9,4.02,99854,39.5,40.999,39.0,40.2,9985.4,0.0,1.0
2015-05-13,3.9,3.94,3.86,3.92,31622,39.0,39.4,38.6,39.2,3162.2,0.0,1.0
2015-05-14,4.04,4.09,3.9,3.9,60498,40.4,40.9,39.0,39.0,6049.8,0.0,1.0
2015-05-15,4.02,4.07,4.01,4.03,33205,40.2,40.7,40.1,40.3,3320.5,0.0,1.0
2015-05-18,3.99,4.06,3.93,3.98,34021,39.9,40.6,39.3,39.8,3402.1,0.0,1.0
2015-05-19,4.1,4.14,3.98,4.02,92836,41.0,41.4,39.8,40.2,9283.6,0.0,1.0
2015-05-20,4.03,4.14,4.0,4.14,42310,40.3,41.4,40.0,41.4,4231,0.0,1.0
2015-05-21,4.03,4.09,4.01,4.02,33496,40.3,40.9,40.1,40.2,3349.6,0.0,1.0
2015-05-22,4.01,4.02,3.9688,4.01,47455,40.1,40.2,39.688,40.1,4745.5,0.0,1.0
2015-05-26,3.94,3.98,3.88,3.97,83515,39.4,39.8,38.8,39.7,8351.5,0.0,1.0
2015-05-27,3.88,3.98,3.83,3.98,93614,38.8,39.8,38.3,39.8,9361.4,0.0,1.0
2015-05-28,3.91,3.97,3.88,3.8801,25679,39.1,39.7,38.8,38.801,2567.9,0.0,1.0
2015-05-29,3.93,3.93,3.86,3.89,33115,39.3,39.3,38.6,38.9,3311.5,0.0,1.0
2015-06-01,3.86,3.93,3.81,3.91,41998,38.6,39.3,38.1,39.1,4199.8,0.0,1.0
2015-06-02,3.85,3.9,3.81,3.8328,41832,38.5,39.0,38.1,38.328,4183.2,0.0,1.0
2015-06-03,3.9,3.9,3.8,3.8,44645,39.0,39.0,38.0,38.0,4464.5,0.0,1.0
2015-06-04,3.87,3.92,3.85,3.92,37427,38.7,39.2,38.5,39.2,3742.7,0.0,1.0
2015-06-05,3.93,3.99,3.8,3.87,35236,39.3,39.9,38.0,38.7,3523.6,0.0,1.0
2015-06-08,3.93,3.95,3.8638,3.94,23437,39.3,39.5,38.638,39.4,2343.7,0.0,1.0
2015-06-09,3.85,3.95,3.83,3.92,23537,38.5,39.5,38.3,39.2,2353.7,0.0,1.0
2015-06-10,3.85,3.91,3.83,3.909,15212,38.5,39.1,38.3,39.09,1521.2,0.0,1.0
2015-06-11,3.84,3.91,3.82,3.83,36493,38.4,39.1,38.2,38.3,3649.3,0.0,1.0
2015-06-12,3.83,3.88,3.78,3.88,29249,38.3,38.8,37.8,38.8,2924.9,0.0,1.0
2015-06-15,3.76,3.83,3.76,3.77,40368,37.6,38.3,37.6,37.7,4036.8,0.0,1.0
2015-06-16,3.76,3.79,3.75,3.76,19361,37.6,37.9,37.5,37.6,1936.1,0.0,1.0
2015-06-17,3.77,3.79,3.73,3.78,31552,37.7,37.9,37.3,37.8,3155.2,0.0,1.0
2015-06-18,4.02,4.02,3.8101,3.88,140154,40.2,40.2,38.101,38.8,14015.4,0.0,1.0
2015-06-19,4.05,4.05,3.97,3.97,62149,40.5,40.5,39.7,39.7,6214.9,0.0,1.0
2015-06-22,4.03,4.05,4.0,4.04,59298,40.3,40.5,40.0,40.4,5929.8,0.0,1.0
2015-06-23,4.0,4.04,3.97,4.0,36532,40.0,40.4,39.7,40.0,3653.2,0.0,1.0
2015-06-24,4.0,4.02,4.0,4.02,11470,40.0,40.2,40.0,40.2,1147,0.0,1.0
2015-06-25,3.86,4.02,3.84,3.97,54661,38.6,40.2,38.4,39.7,5466.1,0.0,1.0
2015-06-26,3.81,3.8901,3.79,3.8901,71455,38.1,38.901,37.9,38.901,7145.5,0.0,1.0
2015-06-29,3.67,3.9,3.67,3.83,49632,36.7,39.0,36.7,38.3,4963.2,0.0,1.0
2015-06-30,3.77,3.79,3.67,3.67,40865,37.7,37.9,36.7,36.7,4086.5,0.0,1.0
2015-07-01,3.8,3.9047,3.7899,3.79,30902,38.0,39.047,37.899,37.9,3090.2,0.0,1.0
2015-07-02,3.79,3.83,3.74,3.83,16787,37.9,38.3,37.4,38.3,1678.7,0.0,1.0
2015-07-06,3.77,3.79,3.71,3.77,18598,37.7,37.9,37.1,37.7,1859.8,0.0,1.0
2015-07-07,3.69,3.73,3.4304,3.61,131870,36.9,37.3,34.304,36.1,13187,0.0,1.0
2015-07-08,3.49,3.7,3.23,3.7,143791,34.9,37.0,32.3,37.0,14379.1,0.0,1.0
2015-07-09,3.92,3.94,3.43,3.43,186498,39.2,39.4,34.3,34.3,18649.8,0.0,1.0
2015-07-10,4.08,4.09,3.8605,3.9,156569,40.8,40.9,38.605,39.0,15656.9,0.0,1.0
2015-07-13,4.3,4.4,4.16,4.16,249875,43.0,44.0,41.6,41.6,24987.5,0.0,1.0
2015-07-14,4.47,4.52,4.35,4.44,305031,44.7,45.2,43.5,44.4,30503.1,0.0,1.0
2015-07-15,4.32,4.5,4.3,4.5,111852,43.2,45.0,43.0,45.0,11185.2,0.0,1.0
2015-07-16,4.28,4.42,4.28,4.35,91818,42.8,44.2,42.8,43.5,9181.8,0.0,1.0
2015-07-17,4.05,4.32,4.0299,4.25,137487,40.5,43.2,40.299,42.5,13748.7,0.0,1.0
2015-07-20,4.05,4.12,4.0,4.04,68540,40.5,41.2,40.0,40.4,6854,0.0,1.0
2015-07-21,4.14,4.2,4.02,4.02,67667,41.4,42.0,40.2,40.2,6766.7,0.0,1.0
2015-07-22,4.11,4.19,4.05,4.1,96500,41.1,41.9,40.5,41.0,9650,0.0,1.0
2015-07-23,4.09,4.15,4.05,4.07,80326,40.9,41.5,40.5,40.7,8032.6,0.0,1.0
2015-07-24,4.07,4.15,4.07,4.08,55282,40.7,41.5,40.7,40.8,5528.2,0.0,1.0
2015-07-27,4.1,4.14,4.0,4.07,46343,41.0,41.4,40.0,40.7,4634.3,0.0,1.0
2015-07-28,4.12,4.18,4.05,4.09,21458,41.2,41.8,40.5,40.9,2145.8,0.0,1.0
2015-07-29,4.18,4.2,4.09,4.09,31030,41.8,42.0,40.9,40.9,3103,0.0,1.0
2015-07-30,4.06,4.25,4.05,4.25,35602,40.6,42.5,40.5,42.5,3560.2,0.0,1.0
2015-07-31,4.06,4.11,4.0,4.05,33995,40.6,41.1,40.0,40.5,3399.5,0.0,1.0
2015-08-03,4.05,4.09,4.01,4.03,38904,40.5,40.9,40.1,40.3,3890.4,0.0,1.0
2015-08-04,4.07,4.12,4.02,4.02,30422,40.7,41.2,40.2,40.2,3042.2,0.0,1.0
2015-08-05,4.05,4.15,4.04,4.0855,13662,40.5,41.5,40.4,40.855,1366.2,0.0,1.0
2015-08-06,4.04,4.1,4.01,4.03,39763,40.4,41.0,40.1,40.3,3976.3,0.0,1.0
2015-08-07,4.03,4.06,3.9107,4.04,130910,40.3,40.6,39.107,40.4,13091,0.0,1.0
2015-08-10,4.05,4.1,4.0,4.02,46481,40.5,41.0,40.0,40.2,4648.1,0.0,1.0
2015-08-11,4.07,4.07,3.95,4.06,32772,40.7,40.7,39.5,40.6,3277.2,0.0,1.0
2015-08-12,4.1,4.17,3.97,4.01,44830,41.0,41.7,39.7,40.1,4483,0.0,1.0
2015-08-13,4.1,4.19,4.1,4.12,70508,41.0,41.9,41.0,41.2,7050.8,0.0,1.0
2015-08-14,4.05,4.14,4.01,4.13,36049,40.5,41.4,40.1,41.3,3604.9,0.0,1.0
2015-08-17,4.06,4.14,4.0,4.05,55523,40.6,41.4,40.0,40.5,5552.3,0.0,1.0
2015-08-18,4.05,4.13,4.05,4.08,22362,40.5,41.3,40.5,40.8,2236.2,0.0,1.0
2015-08-19,4.08,4.08,3.95,4.03,84246,40.8,40.8,39.5,40.3,8424.6,0.0,1.0
2015-08-20,4.02,4.06,3.91,4.005,131882,40.2,40.6,39.1,40.05,13188.2,0.0,1.0
2015-08-21,3.99,4.0,3.85,3.98,108257,39.9,40.0,38.5,39.8,10825.7,0.0,1.0
2015-08-24,3.8,3.91,3.4483,3.91,163726,38.0,39.1,34.483,39.1,16372.6,0.0,1.0
2015-08-25,3.73,3.91,3.67,3.89,80805,37.3,39.1,36.7,38.9,8080.5,0.0,1.0
2015-08-26,3.79,3.84,3.68,3.83,63010,37.9,38.4,36.8,38.3,6301,0.0,1.0
2015-08-27,3.77,3.84,3.72,3.79,48086,37.7,38.4,37.2,37.9,4808.6,0.0,1.0
2015-08-28,3.94,4.01,3.75,3.75,145339,39.4,40.1,37.5,37.5,14533.9,0.0,1.0
2015-08-31,3.75,4.0,3.67,3.86,102784,37.5,40.0,36.7,38.6,10278.4,0.0,1.0
2015-09-01,3.69,3.86,3.65,3.71,87717,36.9,38.6,36.5,37.1,8771.7,0.0,1.0
2015-09-02,3.69,3.75,3.6,3.73,78125,36.9,37.5,36.0,37.3,7812.5,0.0,1.0
2015-09-03,3.71,3.89,3.66,3.7,62699,37.1,38.9,36.6,37.0,6269.9,0.0,1.0
2015-09-04,3.71,3.935,3.65,3.69,57167,37.1,39.35,36.5,36.9,5716.7,0.0,1.0
2015-09-08,3.8,3.82,3.71,3.73,27854,38.0,38.2,37.1,37.3,2785.4,0.0,1.0
2015-09-09,3.82,3.84,3.69,3.83,103398,38.2,38.4,36.9,38.3,10339.8,0.0,1.0
2015-09-10,3.75,3.85,3.635,3.77,75282,37.5,38.5,36.35,37.7,7528.2,0.0,1.0
2015-09-11,3.83,3.85,3.71,3.75,59766,38.3,38.5,37.1,37.5,5976.6,0.0,1.0
2015-09-14,3.83,3.85,3.8,3.8,32691,38.3,38.5,38.0,38.0,3269.1,0.0,1.0
2015-09-15,3.97,3.98,3.81,3.84,57087,39.7,39.8,38.1,38.4,5708.7,0.0,1.0
2015-09-16,3.76,3.93,3.7,3.89,66590,37.6,39.3,37.0,38.9,6659,0.0,1.0
2015-09-17,3.92,3.95,3.76,3.79,75199,39.2,39.5,37.6,37.9,7519.9,0.0,1.0
2015-09-18,3.87,3.88,3.76,3.83,31029,38.7,38.8,37.6,38.3,3102.9,0.0,1.0
2015-09-21,3.75,3.91,3.75,3.86,39087,37.5,39.1,37.5,38.6,3908.7,0.0,1.0
2015-09-22,3.7,3.75,3.66,3.75,35918,37.0,37.5,36.6,37.5,3591.8,0.0,1.0
2015-09-23,3.68,3.73,3.62,3.72,36795,36.8,37.3,36.2,37.2,3679.5,0.0,1.0
2015-09-24,3.61,3.7,3.57,3.65,29566,36.1,37.0,35.7,36.5,2956.6,0.0,1.0
2015-09-25,3.51,3.64,3.45,3.6,70013,35.1,36.4,34.5,36.0,7001.3,0.0,1.0
2015-09-28,3.79,3.9293,3.51,3.51,190774,37.9,39.293,35.1,35.1,19077.4,0.0,1.0
2015-09-29,3.56,3.885,3.5135,3.56,93242,35.6,38.85,35.135,35.6,9324.2,0.0,1.0
2015-09-30,3.65,3.71,3.57,3.59,26659,36.5,37.1,35.7,35.9,2665.9,0.0,1.0
2015-10-01,3.59,3.68,3.47,3.64,32777,35.9,36.8,34.7,36.4,3277.7,0.0,1.0
2015-10-02,3.68,3.69,3.51,3.53,40576,36.8,36.9,35.1,35.3,4057.6,0.0,1.0
2015-10-05,3.82,3.88,3.71,3.71,96964,38.2,38.8,37.1,37.1,9696.4,0.0,1.0
2015-10-06,3.8,3.86,3.62,3.84,28851,38.0,38.6,36.2,38.4,2885.1,0.0,1.0
2015-10-07,3.72,3.88,3.69,3.8,35011,37.2,38.8,36.9,38.0,3501.1,0.0,1.0
2015-10-08,3.72,3.77,3.68,3.7,35453,37.2,37.7,36.8,37.0,3545.3,0.0,1.0
2015-10-09,3.79,3.85,3.72,3.72,21593,37.9,38.5,37.2,37.2,2159.3,0.0,1.0
2015-10-12,3.8,3.85,3.75,3.8,34362,38.0,38.5,37.5,38.0,3436.2,0.0,1.0
2015-10-13,3.74,3.86,3.74,3.79,24691,37.4,38.6,37.4,37.9,2469.1,0.0,1.0
2015-10-14,3.67,3.79,3.58,3.74,109346,36.7,37.9,35.8,37.4,10934.6,0.0,1.0
2015-10-15,3.83,3.92,3.75,3.92,37360,38.3,39.2,37.5,39.2,3736,0.0,1.0
2015-10-16,3.97,3.99,3.78,3.78,91403,39.7,39.9,37.8,37.8,9140.3,0.0,1.0
2015-10-19,3.94,4.05,3.9,3.98,101247,39.4,40.5,39.0,39.8,10124.7,0.0,1.0
2015-10-20,4.0,4.03,3.91,3.9499,30720,40.0,40.3,39.1,39.499,3072,0.0,1.0
2015-10-21,3.88,4.04,3.83,3.98,79672,38.8,40.4,38.3,39.8,7967.2,0.0,1.0
2015-10-22,3.92,3.98,3.77,3.9,29114,39.2,39.8,37.7,39.0,2911.4,0.0,1.0
2015-10-23,3.87,3.98,3.83,3.94,26955,38.7,39.8,38.3,39.4,2695.5,0.0,1.0
2015-10-26,3.86,3.94,3.83,3.9239,22645,38.6,39.4,38.3,39.239,2264.5,0.0,1.0
2015-10-27,3.75,3.892,3.74,3.85,26426,37.5,38.92,37.4,38.5,2642.6,0.0,1.0
2015-10-28,3.85,3.9,3.7389,3.7389,19224,38.5,39.0,37.389,37.389,1922.4,0.0,1.0
2015-10-29,3.83,3.89,3.83,3.85,15086,38.3,38.9,38.3,38.5,1508.6,0.0,1.0
2015-10-30,3.84,3.9,3.72,3.72,42379,38.4,39.0,37.2,37.2,4237.9,0.0,1.0
2015-11-02,3.86,3.96,3.8,3.85,41457,38.6,39.6,38.0,38.5,4145.7,0.0,1.0
2015-11-03,3.84,3.85,3.76,3.81,40486,38.4,38.5,37.6,38.1,4048.6,0.0,1.0
2015-11-04,3.89,3.95,3.8261,3.85,28281,38.9,39.5,38.261,38.5,2828.1,0.0,1.0
2015-11-05,3.93,3.93,3.86,3.89,26920,39.3,39.3,38.6,38.9,2692,0.0,1.0
2015-11-06,3.8,3.93,3.75,3.93,61555,38.0,39.3,37.5,39.3,6155.5,0.0,1.0
2015-11-09,3.87,3.89,3.75,3.78,32790,38.7,38.9,37.5,37.8,3279,0.0,1.0
2015-11-10,3.78,3.86,3.76,3.83,66390,37.8,38.6,37.6,38.3,6639,0.0,1.0
2015-11-11,3.77,3.82,3.77,3.8099,29001,37.7,38.2,37.7,38.099,2900.1,0.0,1.0
2015-11-12,3.75,3.81,3.65,3.7501,53507,37.5,38.1,36.5,37.501,5350.7,0.0,1.0
2015-11-13,3.75,3.8,3.67,3.71,121693,37.5,38.0,36.7,37.1,12169.3,0.0,1.0
2015-11-16,3.78,3.8,3.68,3.73,31566,37.8,38.0,36.8,37.3,3156.6,0.0,1.0
2015-11-17,3.75,3.85,3.72,3.75,77697,37.5,38.5,37.2,37.5,7769.7,0.0,1.0
2015-11-18,3.86,3.9,3.73,3.73,52592,38.6,39.0,37.3,37.3,5259.2,0.0,1.0
2015-11-19,3.81,3.93,3.76,3.85,46920,38.1,39.3,37.6,38.5,4692,0.0,1.0
2015-11-20,3.82,3.9,3.75,3.76,42437,38.2,39.0,37.5,37.6,4243.7,0.0,1.0
2015-11-23,3.75,3.86,3.7,3.78,71484,37.5,38.6,37.0,37.8,7148.4,0.0,1.0
2015-11-24,3.79,3.8,3.71,3.7101,53831,37.9,38.0,37.1,37.101,5383.1,0.0,1.0
2015-11-25,3.9,3.93,3.66,3.76,70202,39.0,39.3,36.6,37.6,7020.2,0.0,1.0
2015-11-27,3.915,3.95,3.86,3.9,36425,39.15,39.5,38.6,39.0,3642.5,0.0,1.0
2015-11-30,3.88,3.95,3.85,3.9,44752,38.8,39.5,38.5,39.0,4475.2,0.0,1.0
2015-12-01,3.97,4.08,3.88,3.88,87368,39.7,40.8,38.8,38.8,8736.8,0.0,1.0
2015-12-02,3.9,4.0299,3.87,3.94,97862,39.0,40.299,38.7,39.4,9786.2,0.0,1.0
2015-12-03,3.87,3.92,3.85,3.9,31288,38.7,39.2,38.5,39.0,3128.8,0.0,1.0
2015-12-04,3.895,3.93,3.83,3.86,80260,38.95,39.3,38.3,38.6,8026,0.0,1.0
2015-12-07,3.79,3.98,3.74,3.8898,129846,37.9,39.8,37.4,38.898,12984.6,0.0,1.0
2015-12-08,3.89,3.957,3.74,3.74,108807,38.9,39.57,37.4,37.4,10880.7,0.0,1.0
2015-12-09,3.75,3.868,3.75,3.81,59126,37.5,38.68,37.5,38.1,5912.6,0.0,1.0
2015-12-10,3.72,3.78,3.64,3.75,131595,37.2,37.8,36.4,37.5,13159.5,0.0,1.0
2015-12-11,3.66,3.73,3.65,3.72,84045,36.6,37.3,36.5,37.2,8404.5,0.0,1.0
2015-12-14,3.51,3.66,3.46,3.66,114712,35.1,36.6,34.6,36.6,11471.2,0.0,1.0
2015-12-15,3.51,3.67,3.49,3.5,97060,35.1,36.7,34.9,35.0,9706,0.0,1.0
2015-12-16,3.78,3.89,3.48,3.53,139456,37.8,38.9,34.8,35.3,13945.6,0.0,1.0
2015-12-17,3.95,4.02,3.7536,3.76,300866,39.5,40.2,37.536,37.6,30086.6,0.0,1.0
2015-12-18,3.69,3.98,3.68,3.92,156228,36.9,39.8,36.8,39.2,15622.8,0.0,1.0
2015-12-21,3.7,3.75,3.6701,3.7,74404,37.0,37.5,36.701,37.0,7440.4,0.0,1.0
2015-12-22,4.49,5.81,4.4,5.5,12557877,44.9,58.1,44.0,55.0,1255787.7,0.0,1.0
2015-12-23,4.54,4.8,4.45,4.63,1883784,45.4,48.0,44.5,46.3,188378.4,0.0,1.0
2015-12-24,4.37,4.5,4.32,4.48,371830,43.7,45.0,43.2,44.8,37183,0.0,1.0
2015-12-28,4.74,4.8,4.45,4.55,1137837,47.4,48.0,44.5,45.5,113783.7,0.0,1.0
2015-12-29,4.67,4.76,4.48,4.66,490910,46.7,47.6,44.8,46.6,49091,0.0,1.0
2015-12-30,4.73,4.8,4.6,4.63,381905,47.3,48.0,46.0,46.3,38190.5,0.0,1.0
2015-12-31,4.82,4.92,4.65,4.74,260222,48.2,49.2,46.5,47.4,26022.2,0.0,1.0
2016-01-04,4.8,4.82,4.61,4.67,203160,48.0,48.2,46.1,46.7,20316,0.0,1.0
2016-01-05,4.48,4.82,4.41,4.79,311618,44.8,48.2,44.1,47.9,31161.8,0.0,1.0
2016-01-06,4.13,4.49,4.05,4.38,379382,41.3,44.9,40.5,43.8,37938.2,0.0,1.0
2016-01-07,4.33,4.51,4.15,4.18,1089597,43.3,45.1,41.5,41.8,108959.7,0.0,1.0
2016-01-08,3.96,4.38,3.9,4.27,422682,39.6,43.8,39.0,42.7,42268.2,0.0,1.0
2016-01-11,3.91,4.27,3.85,4.06,198652,39.1,42.7,38.5,40.6,19865.2,0.0,1.0
2016-01-12,3.74,4.05,3.67,3.97,221212,37.4,40.5,36.7,39.7,22121.2,0.0,1.0
2016-01-13,3.55,3.817,3.52,3.75,209086,35.5,38.17,35.2,37.5,20908.6,0.0,1.0
2016-01-14,3.5,3.67,3.425,3.58,252982,35.0,36.7,34.25,35.8,25298.2,0.0,1.0
2016-01-15,3.46,3.54,3.343,3.45,189618,34.6,35.4,33.43,34.5,18961.8,0.0,1.0
2016-01-19,3.49,3.53,3.355,3.53,269494,34.9,35.3,33.55,35.3,26949.4,0.0,1.0
2016-01-20,3.65,3.7,3.36,3.43,190733,36.5,37.0,33.6,34.3,19073.3,0.0,1.0
2016-01-21,3.48,3.79,3.415,3.51,226367,34.8,37.9,34.15,35.1,22636.7,0.0,1.0
2016-01-22,3.57,3.66,3.5,3.53,135530,35.7,36.6,35.0,35.3,13553,0.0,1.0
2016-01-25,3.58,3.71,3.47,3.52,122361,35.8,37.1,34.7,35.2,12236.1,0.0,1.0
2016-01-26,3.72,3.75,3.45,3.58,150896,37.2,37.5,34.5,35.8,15089.6,0.0,1.0
2016-01-27,3.51,3.68,3.47,3.68,131631,35.1,36.8,34.7,36.8,13163.1,0.0,1.0
2016-01-28,3.45,3.55,3.42,3.51,170641,34.5,35.5,34.2,35.1,17064.1,0.0,1.0
2016-01-29,3.41,3.5,3.37,3.43,145752,34.1,35.0,33.7,34.3,14575.2,0.0,1.0
2016-02-01,3.51,3.53,3.29,3.37,131853,35.1,35.3,32.9,33.7,13185.3,0.0,1.0
2016-02-02,3.4,3.53,3.37,3.39,46005,34.0,35.3,33.7,33.9,4600.5,0.0,1.0
2016-02-03,3.34,3.44,3.32,3.38,74551,33.4,34.4,33.2,33.8,7455.1,0.0,1.0
2016-02-04,3.44,3.48,3.34,3.35,47221,34.4,34.8,33.4,33.5,4722.1,0.0,1.0
2016-02-05,3.38,3.49,3.2711,3.44,51634,33.8,34.9,32.711,34.4,5163.4,0.0,1.0
2016-02-08,3.2,3.38,3.1,3.38,122798,32.0,33.8,31.0,33.8,12279.8,0.0,1.0
2016-02-09,3.04,3.16,2.8,3.15,494119,30.4,31.6,28.0,31.5,49411.9,0.0,1.0
2016-02-10,2.96,3.3599,2.9,3.03,133843,29.6,33.599,29.0,30.3,13384.3,0.0,1.0
2016-02-11,2.82,2.98,2.75,2.95,198885,28.2,29.8,27.5,29.5,19888.5,0.0,1.0
2016-02-12,2.86,2.92,2.65,2.86,195918,28.6,29.2,26.5,28.6,19591.8,0.0,1.0
2016-02-16,2.81,2.95,2.75,2.86,217777,28.1,29.5,27.5,28.6,21777.7,0.0,1.0
2016-02-17,2.8,2.91,2.69,2.86,238208,28.0,29.1,26.9,28.6,23820.8,0.0,1.0
2016-02-18,2.9,2.91,2.65,2.78,102308,29.0,29.1,26.5,27.8,10230.8,0.0,1.0
2016-02-19,2.96,3.01,2.65,2.86,97964,29.6,30.1,26.5,28.6,9796.4,0.0,1.0
2016-02-22,2.8,2.95,2.79,2.95,100198,28.0,29.5,27.9,29.5,10019.8,0.0,1.0
2016-02-23,2.8,2.86,2.72,2.83,125706,28.0,28.6,27.2,28.3,12570.6,0.0,1.0
2016-02-24,2.78,2.94,2.7,2.75,106817,27.8,29.4,27.0,27.5,10681.7,0.0,1.0
2016-02-25,2.74,2.8,2.69,2.75,84777,27.4,28.0,26.9,27.5,8477.7,0.0,1.0
2016-02-26,2.77,2.875,2.72,2.73,70468,27.7,28.75,27.2,27.3,7046.8,0.0,1.0
2016-02-29,2.71,2.9,2.7,2.75,113391,27.1,29.0,27.0,27.5,11339.1,0.0,1.0
2016-03-01,2.75,2.76,2.66,2.71,62934,27.5,27.6,26.6,27.1,6293.4,0.0,1.0
2016-03-02,2.87,2.91,2.66,2.72,239789,28.7,29.1,26.6,27.2,23978.9,0.0,1.0
2016-03-03,2.79,2.92,2.79,2.88,63544,27.9,29.2,27.9,28.8,6354.4,0.0,1.0
2016-03-04,2.93,3.13,2.77,2.81,145723,29.3,31.3,27.7,28.1,14572.3,0.0,1.0
2016-03-07,3.13,3.22,2.94,2.94,102476,31.3,32.2,29.4,29.4,10247.6,0.0,1.0
2016-03-08,2.9,3.113,2.9,3.03,83893,29.0,31.13,29.0,30.3,8389.3,0.0,1.0
2016-03-09,2.88,2.91,2.85,2.88,27980,28.8,29.1,28.5,28.8,2798,0.0,1.0
2016-03-10,2.83,2.91,2.8,2.88,42625,28.3,29.1,28.0,28.8,4262.5,0.0,1.0
2016-03-11,2.91,2.95,2.8,2.83,36331,29.1,29.5,28.0,28.3,3633.1,0.0,1.0
2016-03-14,2.84,3.03,2.84,2.87,57328,28.4,30.3,28.4,28.7,5732.8,0.0,1.0
2016-03-15,2.7,2.99,2.68,2.8,115687,27.0,29.9,26.8,28.0,11568.7,0.0,1.0
2016-03-16,2.71,2.825,2.68,2.72,47033,27.1,28.25,26.8,27.2,4703.3,0.0,1.0
2016-03-17,2.5,2.7285,2.37,2.69,263606,25.0,27.285,23.7,26.9,26360.6,0.0,1.0
2016-03-18,2.61,2.64,2.5,2.51,121510,26.1,26.4,25.0,25.1,12151,0.0,1.0
2016-03-21,2.66,2.73,2.5901,2.63,76429,26.6,27.3,25.901,26.3,7642.9,0.0,1.0
2016-03-22,2.95,2.97,2.67,2.67,114432,29.5,29.7,26.7,26.7,11443.2,0.0,1.0
2016-03-23,2.69,2.9599,2.6401,2.92,40468,26.9,29.599,26.401,29.2,4046.8,0.0,1.0
2016-03-24,2.71,2.78,2.63,2.65,16297,27.1,27.8,26.3,26.5,1629.7,0.0,1.0
2016-03-28,2.67,2.71,2.5479,2.71,59324,26.7,27.1,25.479,27.1,5932.4,0.0,1.0
2016-03-29,2.76,2.795,2.625,2.65,26120,27.6,27.95,26.25,26.5,2612,0.0,1.0
2016-03-30,2.64,2.78,2.64,2.77,84544,26.4,27.8,26.4,27.7,8454.4,0.0,1.0
2016-03-31,2.68,2.84,2.6399,2.64,96453,26.8,28.4,26.399,26.4,9645.3,0.0,1.0
2016-04-01,2.79,2.86,2.64,2.64,77368,27.9,28.6,26.4,26.4,7736.8,0.0,1.0
2016-04-04,2.96,3.04,2.75,2.76,95499,29.6,30.4,27.5,27.6,9549.9,0.0,1.0
2016-04-05,3.0,3.12,2.93,2.97,222809,30.0,31.2,29.3,29.7,22280.9,0.0,1.0
2016-04-06,3.02,3.196,2.98,3.0,129955,30.2,31.96,29.8,30.0,12995.5,0.0,1.0
2016-04-07,2.99,3.07,2.95,3.04,71285,29.9,30.7,29.5,30.4,7128.5,0.0,1.0
2016-04-08,2.95,3.02,2.92,2.99,61705,29.5,30.2,29.2,29.9,6170.5,0.0,1.0
2016-04-11,2.81,3.0099,2.77,2.94,142807,28.1,30.099,27.7,29.4,14280.7,0.0,1.0
2016-04-12,2.89,2.93,2.81,2.86,18688,28.9,29.3,28.1,28.6,1868.8,0.0,1.0
2016-04-13,2.87,3.0,2.8007,2.89,70107,28.7,30.0,28.007,28.9,7010.7,0.0,1.0
2016-04-14,3.02,3.06,2.9,2.9,90243,30.2,30.6,29.0,29.0,9024.3,0.0,1.0
2016-04-15,2.96,3.02,2.92,2.98,28015,29.6,30.2,29.2,29.8,2801.5,0.0,1.0
2016-04-18,3.06,3.09,2.91,2.92,51531,30.6,30.9,29.1,29.2,5153.1,0.0,1.0
2016-04-19,3.25,3.41,3.063,3.08,160253,32.5,34.1,30.63,30.8,16025.3,0.0,1.0
2016-04-20,3.104,3.34,3.1,3.22,29412,31.04,33.4,31.0,32.2,2941.2,0.0,1.0
2016-04-21,3.24,3.5014,3.1101,3.18,294643,32.4,35.014,31.101,31.8,29464.3,0.0,1.0
2016-04-22,3.15,3.47,3.15,3.28,171977,31.5,34.7,31.5,32.8,17197.7,0.0,1.0
2016-04-25,3.17,3.34,3.17,3.2,69937,31.7,33.4,31.7,32.0,6993.7,0.0,1.0
2016-04-26,3.02,3.2,2.96,3.17,134755,30.2,32.0,29.6,31.7,13475.5,0.0,1.0
2016-04-27,3.02,3.12,2.97,2.98,53877,30.2,31.2,29.7,29.8,5387.7,0.0,1.0
2016-04-28,3.02,3.1125,3.02,3.03,27546,30.2,31.125,30.2,30.3,2754.6,0.0,1.0
2016-04-29,2.87,3.0399,2.86,3.035,56450,28.7,30.399,28.6,30.35,5645,0.0,1.0
2016-05-02,2.94,3.0199,2.93,2.97,51797,29.4,30.199,29.3,29.7,5179.7,0.0,1.0
2016-05-03,2.99,3.0,2.91,2.95,34948,29.9,30.0,29.1,29.5,3494.8,0.0,1.0
2016-05-04,2.85,3.1,2.84,2.95,83576,28.5,31.0,28.4,29.5,8357.6,0.0,1.0
2016-05-05,2.86,2.94,2.69,2.87,176472,28.6,29.4,26.9,28.7,17647.2,0.0,1.0
2016-05-06,2.87,2.91,2.72,2.72,88911,28.7,29.1,27.2,27.2,8891.1,0.0,1.0
2016-05-09,2.99,3.1156,2.87,2.87,66509,29.9,31.156,28.7,28.7,6650.9,0.0,1.0
2016-05-10,2.97,3.05,2.88,3.0,49435,29.7,30.5,28.8,30.0,4943.5,0.0,1.0
2016-05-11,2.96,3.04,2.89,2.93,35116,29.6,30.4,28.9,29.3,3511.6,0.0,1.0
2016-05-12,2.79,2.93,2.79,2.91,60445,27.9,29.3,27.9,29.1,6044.5,0.0,1.0
2016-05-13,2.75,2.865,2.69,2.8,77518,27.5,28.65,26.9,28.0,7751.8,0.0,1.0
2016-05-16,2.77,2.79,2.71,2.75,33402,27.7,27.9,27.1,27.5,3340.2,0.0,1.0
2016-05-17,2.77,2.83,2.73,2.76,38916,27.7,28.3,27.3,27.6,3891.6,0.0,1.0
2016-05-18,2.83,3.04,2.75,2.75,20372,28.3,30.4,27.5,27.5,2037.2,0.0,1.0
2016-05-19,2.81,2.98,2.76,2.84,33839,28.1,29.8,27.6,28.4,3383.9,0.0,1.0
2016-05-20,2.86,2.98,2.79,2.79,43259,28.6,29.8,27.9,27.9,4325.9,0.0,1.0
2016-05-23,2.95,2.99,2.81,2.85,55452,29.5,29.9,28.1,28.5,5545.2,0.0,1.0
2016-05-24,3.04,3.06,2.94,2.97,42479,30.4,30.6,29.4,29.7,4247.9,0.0,1.0
2016-05-25,3.0,3.06,2.97,3.0111,50162,30.0,30.6,29.7,30.111,5016.2,0.0,1.0
2016-05-26,3.1,3.18,2.9632,2.98,44624,31.0,31.8,29.632,29.8,4462.4,0.0,1.0
2016-05-27,3.85,3.87,3.06,3.06,355815,38.5,38.7,30.6,30.6,35581.5,0.0,1.0
2016-05-31,3.5,3.84,3.5,3.84,129720,35.0,38.4,35.0,38.4,12972,0.0,1.0
2016-06-01,3.52,3.795,3.49,3.5,113082,35.2,37.95,34.9,35.0,11308.2,0.0,1.0
2016-06-02,3.64,3.68,3.46,3.46,35578,36.4,36.8,34.6,34.6,3557.8,0.0,1.0
2016-06-03,3.51,3.64,3.51,3.64,31312,35.1,36.4,35.1,36.4,3131.2,0.0,1.0
2016-06-06,3.43,3.53,3.4,3.47,126413,34.3,35.3,34.0,34.7,12641.3,0.0,1.0
2016-06-07,3.46,3.54,3.37,3.4,64599,34.6,35.4,33.7,34.0,6459.9,0.0,1.0
2016-06-08,3.56,3.58,3.44,3.46,33540,35.6,35.8,34.4,34.6,3354,0.0,1.0
2016-06-09,3.43,3.59,3.41,3.585,40536,34.3,35.9,34.1,35.85,4053.6,0.0,1.0
2016-06-10,3.49,3.57,3.36,3.4187,74279,34.9,35.7,33.6,34.187,7427.9,0.0,1.0
2016-06-13,3.43,3.54,3.39,3.51,30630,34.3,35.4,33.9,35.1,3063,0.0,1.0
2016-06-14,3.28,3.41,3.22,3.4,69881,32.8,34.1,32.2,34.0,6988.1,0.0,1.0
2016-06-15,3.26,3.33,3.23,3.33,22367,32.6,33.3,32.3,33.3,2236.7,0.0,1.0
2016-06-16,3.06,3.31,3.0,3.25,106796,30.6,33.1,30.0,32.5,10679.6,0.0,1.0
2016-06-17,3.0,3.16,3.0,3.1,44274,30.0,31.6,30.0,31.0,4427.4,0.0,1.0
2016-06-20,3.05,3.08,2.94,2.94,31787,30.5,30.8,29.4,29.4,3178.7,0.0,1.0
2016-06-21,3.01,3.27,2.99,3.27,15206,30.1,32.7,29.9,32.7,1520.6,0.0,1.0
2016-06-22,2.94,3.12,2.94,3.12,28308,29.4,31.2,29.4,31.2,2830.8,0.0,1.0
2016-06-23,3.2,3.31,2.98,2.99,64141,32.0,33.1,29.8,29.9,6414.1,0.0,1.0
2016-06-24,3.08,3.16,3.01,3.1,79129,30.8,31.6,30.1,31.0,7912.9,0.0,1.0
2016-06-27,2.81,3.31,2.81,3.03,94780,28.1,33.1,28.1,30.3,9478,0.0,1.0
2016-06-28,2.84,2.97,2.84,2.86,69502,28.4,29.7,28.4,28.6,6950.2,0.0,1.0
2016-06-29,2.83,2.93,2.78,2.89,116666,28.3,29.3,27.8,28.9,11666.6,0.0,1.0
2016-06-30,2.83,2.99,2.78,2.82,126937,28.3,29.9,27.8,28.2,12693.7,0.0,1.0
2016-07-01,2.95,2.97,2.85,2.85,48281,29.5,29.7,28.5,28.5,4828.1,0.0,1.0
2016-07-05,3.06,3.18,3.01,3.01,119593,30.6,31.8,30.1,30.1,11959.3,0.0,1.0
2016-07-06,3.02,3.06,2.99,3.04,42723,30.2,30.6,29.9,30.4,4272.3,0.0,1.0
2016-07-07,3.0668,3.0752,3.04,3.0649,12322,30.668,30.752,30.4,30.649,1232.2,0.0,1.0
2016-07-08,3.15,3.1698,3.08,3.08,63720,31.5,31.698,30.8,30.8,6372,0.0,1.0
2016-07-11,3.2,3.22,3.14,3.15,34326,32.0,32.2,31.4,31.5,3432.6,0.0,1.0
2016-07-12,3.3,3.34,3.2,3.2,53926,33.0,33.4,32.0,32.0,5392.6,0.0,1.0
2016-07-13,3.26,3.33,3.21,3.3,45773,32.6,33.3,32.1,33.0,4577.3,0.0,1.0
2016-07-14,3.5,3.64,3.25,3.25,510562,35.0,36.4,32.5,32.5,51056.2,0.0,1.0
2016-07-15,3.43,3.5511,3.33,3.48,92518,34.3,35.511,33.3,34.8,9251.8,0.0,1.0
2016-07-18,3.31,3.39,3.244,3.38,30912,33.1,33.9,32.44,33.8,3091.2,0.0,1.0
2016-07-19,3.33,3.47,3.32,3.34,15541,33.3,34.7,33.2,33.4,1554.1,0.0,1.0
2016-07-20,3.5,3.5,3.3216,3.36,47355,35.0,35.0,33.216,33.6,4735.5,0.0,1.0
2016-07-21,3.49,3.59,3.43,3.53,57462,34.9,35.9,34.3,35.3,5746.2,0.0,1.0
2016-07-22,3.49,3.49,3.47,3.47,7522,34.9,34.9,34.7,34.7,752.2,0.0,1.0
2016-07-25,3.36,3.5,3.31,3.48,62182,33.6,35.0,33.1,34.8,6218.2,0.0,1.0
2016-07-26,3.78,3.81,3.33,3.33,254694,37.8,38.1,33.3,33.3,25469.4,0.0,1.0
2016-07-27,3.79,3.95,3.75,3.85,143776,37.9,39.5,37.5,38.5,14377.6,0.0,1.0
2016-07-28,3.81,3.83,3.74,3.78,48229,38.1,38.3,37.4,37.8,4822.9,0.0,1.0
2016-07-29,3.82,3.85,3.75,3.7678,63959,38.2,38.5,37.5,37.678,6395.9,0.0,1.0
2016-08-01,3.93,3.95,3.76,3.8,114595,39.3,39.5,37.6,38.0,11459.5,0.0,1.0
2016-08-02,3.91,3.9599,3.8871,3.93,32961,39.1,39.599,38.871,39.3,3296.1,0.0,1.0
2016-08-03,3.93,4.13,3.8601,3.88,111228,39.3,41.3,38.601,38.8,11122.8,0.0,1.0
2016-08-04,3.91,3.9799,3.8687,3.94,24211,39.1,39.799,38.687,39.4,2421.1,0.0,1.0
2016-08-05,3.94,3.97,3.87,3.9016,57644,39.4,39.7,38.7,39.016,5764.4,0.0,1.0
2016-08-08,3.92,3.97,3.89,3.97,38782,39.2,39.7,38.9,39.7,3878.2,0.0,1.0
2016-08-09,4.0,4.25,3.91,3.91,130816,40.0,42.5,39.1,39.1,13081.6,0.0,1.0
2016-08-10,3.91,3.9999,3.91,3.98,21175,39.1,39.999,39.1,39.8,2117.5,0.0,1.0
2016-08-11,3.92,3.97,3.9,3.93,21282,39.2,39.7,39.0,39.3,2128.2,0.0,1.0
2016-08-12,3.93,3.93,3.85,3.904,41221,39.3,39.3,38.5,39.04,4122.1,0.0,1.0
2016-08-15,4.11,4.15,3.97,4.0,277194,41.1,41.5,39.7,40.0,27719.4,0.0,1.0
2016-08-16,4.08,4.13,4.05,4.13,59307,40.8,41.3,40.5,41.3,5930.7,0.0,1.0
2016-08-17,4.0,4.07,3.95,4.06,46476,40.0,40.7,39.5,40.6,4647.6,0.0,1.0
2016-08-18,3.99,4.03,3.964,4.03,39349,39.9,40.3,39.64,40.3,3934.9,0.0,1.0
2016-08-19,3.96,4.01,3.92,4.01,37327,39.6,40.1,39.2,40.1,3732.7,0.0,1.0
2016-08-22,4.02,4.03,3.92,3.92,30849,40.2,40.3,39.2,39.2,3084.9,0.0,1.0
2016-08-23,4.0,4.02,3.97,4.0,31227,40.0,40.2,39.7,40.0,3122.7,0.0,1.0
2016-08-24,3.98,4.02,3.9431,4.0,40113,39.8,40.2,39.431,40.0,4011.3,0.0,1.0
2016-08-25,3.96,4.0099,3.95,3.9972,12967,39.6,40.099,39.5,39.972,1296.7,0.0,1.0
2016-08-26,3.93,3.976,3.93,3.97,42796,39.3,39.76,39.3,39.7,4279.6,0.0,1.0
2016-08-29,3.98,4.02,3.92,3.92,55373,39.8,40.2,39.2,39.2,5537.3,0.0,1.0
2016-08-30,3.97,4.0,3.95,3.96,24513,39.7,40.0,39.5,39.6,2451.3,0.0,1.0
2016-08-31,3.87,3.99,3.85,3.97,51411,38.7,39.9,38.5,39.7,5141.1,0.0,1.0
2016-09-01,3.77,3.88,3.74,3.85,37530,37.7,38.8,37.4,38.5,3753,0.0,1.0
2016-09-02,3.7,3.75,3.67,3.75,60901,37.0,37.5,36.7,37.5,6090.1,0.0,1.0
2016-09-06,3.7,3.72,3.666,3.7,36102,37.0,37.2,36.66,37.0,3610.2,0.0,1.0
2016-09-07,3.68,3.72,3.67,3.72,56812,36.8,37.2,36.7,37.2,5681.2,0.0,1.0
2016-09-08,3.7101,3.72,3.68,3.71,15668,37.101,37.2,36.8,37.1,1566.8,0.0,1.0
2016-09-09,3.7,3.72,3.65,3.72,29214,37.0,37.2,36.5,37.2,2921.4,0.0,1.0
2016-09-12,3.83,3.83,3.7,3.7,110367,38.3,38.3,37.0,37.0,11036.7,0.0,1.0
2016-09-13,3.76,3.79,3.6185,3.79,75212,37.6,37.9,36.185,37.9,7521.2,0.0,1.0
2016-09-14,3.72,3.82,3.7,3.73,59595,37.2,38.2,37.0,37.3,5959.5,0.0,1.0
2016-09-15,3.63,3.82,3.56,3.7,276988,36.3,38.2,35.6,37.0,27698.8,0.0,1.0
2016-09-16,3.55,3.62,3.53,3.62,64475,35.5,36.2,35.3,36.2,6447.5,0.0,1.0
2016-09-19,3.47,3.52,3.44,3.52,91736,34.7,35.2,34.4,35.2,9173.6,0.0,1.0
2016-09-20,3.465,3.51,3.45,3.47,74915,34.65,35.1,34.5,34.7,7491.5,0.0,1.0
2016-09-21,3.39,3.475,3.3501,3.46,46490,33.9,34.75,33.501,34.6,4649,0.0,1.0
2016-09-22,3.28,3.4,3.27,3.35,98019,32.8,34.0,32.7,33.5,9801.9,0.0,1.0
2016-09-23,3.22,3.29,3.19,3.27,62606,32.2,32.9,31.9,32.7,6260.6,0.0,1.0
2016-09-26,3.17,3.19,3.11,3.19,38631,31.7,31.9,31.1,31.9,3863.1,0.0,1.0
2016-09-27,3.23,3.2686,3.11,3.12,135773,32.3,32.686,31.1,31.2,13577.3,0.0,1.0
2016-09-28,3.25,3.2778,3.22,3.25,44939,32.5,32.778,32.2,32.5,4493.9,0.0,1.0
2016-09-29,3.18,3.3,3.18,3.26,36343,31.8,33.0,31.8,32.6,3634.3,0.0,1.0
2016-09-30,3.01,3.2,3.0,3.17,178693,30.1,32.0,30.0,31.7,17869.3,0.0,1.0
2016-10-03,2.94,3.224,2.92,3.0,159535,29.4,32.24,29.2,30.0,15953.5,0.0,1.0
2016-10-04,2.83,3.0099,2.82,2.97,138042,28.3,30.099,28.2,29.7,13804.2,0.0,1.0
2016-10-05,2.94,2.9486,2.81,2.81,103706,29.4,29.486,28.1,28.1,10370.6,0.0,1.0
2016-10-06,2.8,2.91,2.79,2.91,108473,28.0,29.1,27.9,29.1,10847.3,0.0,1.0
2016-10-07,2.69,2.81,2.65,2.76,195155,26.9,28.1,26.5,27.6,19515.5,0.0,1.0
2016-10-10,2.39,2.6768,2.38,2.66,294973,23.9,26.768,23.8,26.6,29497.3,0.0,1.0
2016-10-11,2.41,2.439,2.33,2.39,186433,24.1,24.39,23.3,23.9,18643.3,0.0,1.0
2016-10-12,2.38,2.43,2.31,2.4,64270,23.8,24.3,23.1,24.0,6427,0.0,1.0
2016-10-13,2.35,2.4,2.29,2.37,201696,23.5,24.0,22.9,23.7,20169.6,0.0,1.0
2016-10-14,2.31,2.37,2.29,2.33,97413,23.1,23.7,22.9,23.3,9741.3,0.0,1.0
2016-10-17,2.28,2.3,2.18,2.29,206694,22.8,23.0,21.8,22.9,20669.4,0.0,1.0
2016-10-18,2.33,2.37,2.26,2.28,116240,23.3,23.7,22.6,22.8,11624,0.0,1.0
2016-10-19,2.28,2.41,2.23,2.32,112571,22.8,24.1,22.3,23.2,11257.1,0.0,1.0
2016-10-20,2.28,2.31,2.2,2.27,119692,22.8,23.1,22.0,22.7,11969.2,0.0,1.0
2016-10-21,2.33,2.36,2.23,2.28,142651,23.3,23.6,22.3,22.8,14265.1,0.0,1.0
2016-10-24,2.31,2.35,2.26,2.35,126338,23.1,23.5,22.6,23.5,12633.8,0.0,1.0
2016-10-25,2.19,2.36,2.16,2.32,269787,21.9,23.6,21.6,23.2,26978.7,0.0,1.0
2016-10-26,2.17,2.23,2.15,2.19,99166,21.7,22.3,21.5,21.9,9916.6,0.0,1.0
2016-10-27,2.14,2.26,2.13,2.17,59252,21.4,22.6,21.3,21.7,5925.2,0.0,1.0
2016-10-28,2.11,2.2,2.06,2.14,127136,21.1,22.0,20.6,21.4,12713.6,0.0,1.0
2016-10-31,2.08,2.16,2.03,2.09,113999,20.8,21.6,20.3,20.9,11399.9,0.0,1.0
2016-11-01,1.96,2.18,1.88,2.08,1273087,19.6,21.8,18.8,20.8,127308.7,0.0,1.0
2016-11-02,1.91,2.07,1.81,1.96,1369234,19.1,20.7,18.1,19.6,136923.4,0.0,1.0
2016-11-03,1.91,1.95,1.78,1.93,546138,19.1,19.5,17.8,19.3,54613.8,0.0,1.0
2016-11-04,1.96,2.09,1.92,1.92,181656,19.6,20.9,19.2,19.2,18165.6,0.0,1.0
2016-11-07,2.07,2.1,1.98,1.98,100650,20.7,21.0,19.8,19.8,10065,0.0,1.0
2016-11-08,1.98,2.08,1.91,2.08,90679,19.8,20.8,19.1,20.8,9067.9,0.0,1.0
2016-11-09,1.93,2.01,1.93,1.95,82118,19.3,20.1,19.3,19.5,8211.8,0.0,1.0
2016-11-10,1.96,2.0,1.85,1.97,128056,19.6,20.0,18.5,19.7,12805.6,0.0,1.0
2016-11-11,1.92,1.96,1.91,1.96,118058,19.2,19.6,19.1,19.6,11805.8,0.0,1.0
2016-11-14,1.91,1.99,1.91,1.93,236220,19.1,19.9,19.1,19.3,23622,0.0,1.0
2016-11-15,1.87,1.97,1.85,1.92,160299,18.7,19.7,18.5,19.2,16029.9,0.0,1.0
2016-11-16,1.93,1.99,1.87,1.87,92946,19.3,19.9,18.7,18.7,9294.6,0.0,1.0
2016-11-17,1.91,2.03,1.9,1.97,131077,19.1,20.3,19.0,19.7,13107.7,0.0,1.0
2016-11-18,1.88,1.98,1.85,1.92,93290,18.8,19.8,18.5,19.2,9329,0.0,1.0
2016-11-21,1.94,1.97,1.88,1.88,85822,19.4,19.7,18.8,18.8,8582.2,0.0,1.0
2016-11-22,1.9,1.97,1.87,1.943,89015,19.0,19.7,18.7,19.43,8901.5,0.0,1.0
2016-11-23,1.85,1.93,1.8322,1.9,123024,18.5,19.3,18.322,19.0,12302.4,0.0,1.0
2016-11-25,1.84,1.87,1.83,1.85,51062,18.4,18.7,18.3,18.5,5106.2,0.0,1.0
2016-11-28,1.89,1.9,1.85,1.85,50156,18.9,19.0,18.5,18.5,5015.6,0.0,1.0
2016-11-29,1.91,2.05,1.89,1.89,160449,19.1,20.5,18.9,18.9,16044.9,0.0,1.0
2016-11-30,1.86,1.94,1.84,1.93,83854,18.6,19.4,18.4,19.3,8385.4,0.0,1.0
2016-12-01,1.77,1.88,1.76,1.82,131155,17.7,18.8,17.6,18.2,13115.5,0.0,1.0
2016-12-02,1.81,1.82,1.7,1.77,194478,18.1,18.2,17.0,17.7,19447.8,0.0,1.0
2016-12-05,1.72,1.85,1.65,1.8,598437,17.2,18.5,16.5,18.0,59843.7,0.0,1.0
2016-12-06,1.72,1.75,1.67,1.72,501135,17.2,17.5,16.7,17.2,50113.5,0.0,1.0
2016-12-07,1.74,1.84,1.72,1.73,95233,17.4,18.4,17.2,17.3,9523.3,0.0,1.0
2016-12-08,1.69,1.8,1.67,1.72,567357,16.9,18.0,16.7,17.2,56735.7,0.0,1.0
2016-12-09,1.74,1.79,1.67,1.69,117229,17.4,17.9,16.7,16.9,11722.9,0.0,1.0
2016-12-12,1.7,1.79,1.69,1.75,121297,17.0,17.9,16.9,17.5,12129.7,0.0,1.0
2016-12-13,1.56,1.75,1.5,1.7,822501,15.6,17.5,15.0,17.0,82250.1,0.0,1.0
2016-12-14,1.56,1.6,1.5,1.56,440913,15.6,16.0,15.0,15.6,44091.3,0.0,1.0
2016-12-15,1.6,1.67,1.55,1.58,569895,16.0,16.7,15.5,15.8,56989.5,0.0,1.0
2016-12-16,1.73,1.73,1.635,1.6604,95788,17.3,17.3,16.35,16.604,9578.8,0.0,1.0
2016-12-19,1.81,1.85,1.69,1.73,132448,18.1,18.5,16.9,17.3,13244.8,0.0,1.0
2016-12-20,1.88,1.93,1.82,1.85,140933,18.8,19.3,18.2,18.5,14093.3,0.0,1.0
2016-12-21,1.85,1.9,1.81,1.89,89983,18.5,19.0,18.1,18.9,8998.3,0.0,1.0
2016-12-22,1.84,1.9,1.81,1.83,94160,18.4,19.0,18.1,18.3,9416,0.0,1.0
2016-12-23,1.97,1.97,1.83,1.84,113598,19.7,19.7,18.3,18.4,11359.8,0.0,1.0
2016-12-27,1.94,2.0,1.9,1.95,66474,19.4,20.0,19.0,19.5,6647.4,0.0,1.0
2016-12-28,1.8,1.94,1.77,1.94,185667,18.0,19.4,17.7,19.4,18566.7,0.0,1.0
2016-12-29,1.68,1.82,1.68,1.81,181377,16.8,18.2,16.8,18.1,18137.7,0.0,1.0
2016-12-30,1.71,1.74,1.65,1.7,276411,17.1,17.4,16.5,17.0,27641.1,0.0,1.0
2017-01-03,1.77,1.85,1.72,1.73,113468,17.7,18.5,17.2,17.3,11346.8,0.0,1.0
2017-01-04,1.84,1.87,1.76,1.83,130149,18.4,18.7,17.6,18.3,13014.9,0.0,1.0
2017-01-05,1.9,1.9,1.84,1.85,98872,19.0,19.0,18.4,18.5,9887.2,0.0,1.0
2017-01-06,1.9,1.92,1.87,1.9,94028,19.0,19.2,18.7,19.0,9402.8,0.0,1.0
2017-01-09,1.89,1.925,1.88,1.9,69385,18.9,19.25,18.8,19.0,6938.5,0.0,1.0
2017-01-10,2.09,2.09,1.9,1.9,296567,20.9,20.9,19.0,19.0,29656.7,0.0,1.0
2017-01-11,1.97,2.159,1.92,2.09,345355,19.7,21.59,19.2,20.9,34535.5,0.0,1.0
2017-01-12,1.94,1.96,1.89,1.95,130573,19.4,19.6,18.9,19.5,13057.3,0.0,1.0
2017-01-13,1.94,1.97,1.9,1.91,75058,19.4,19.7,19.0,19.1,7505.8,0.0,1.0
2017-01-17,1.91,1.95,1.9,1.92,42216,19.1,19.5,19.0,19.2,4221.6,0.0,1.0
2017-01-18,1.82,1.93,1.77,1.92,146346,18.2,19.3,17.7,19.2,14634.6,0.0,1.0
2017-01-19,1.85,1.85,1.78,1.8492,88484,18.5,18.5,17.8,18.492,8848.4,0.0,1.0
2017-01-20,1.83,1.85,1.8,1.81,83940,18.3,18.5,18.0,18.1,8394,0.0,1.0
2017-01-23,1.82,1.84,1.7899,1.82,126863,18.2,18.4,17.899,18.2,12686.3,0.0,1.0
2017-01-24,1.81,1.86,1.76,1.82,131453,18.1,18.6,17.6,18.2,13145.3,0.0,1.0
2017-01-25,1.82,2.01,1.8,1.83,66069,18.2,20.1,18.0,18.3,6606.9,0.0,1.0
2017-01-26,1.79,1.88,1.76,1.82,65505,17.9,18.8,17.6,18.2,6550.5,0.0,1.0
2017-01-27,1.79,1.82,1.77,1.8,11739,17.9,18.2,17.7,18.0,1173.9,0.0,1.0
2017-01-30,1.75,1.82,1.7303,1.77,55213,17.5,18.2,17.303,17.7,5521.3,0.0,1.0
2017-01-31,1.76,1.7995,1.69,1.73,45161,17.6,17.995,16.9,17.3,4516.1,0.0,1.0
2017-02-01,1.76,1.82,1.73,1.73,55710,17.6,18.2,17.3,17.3,5571,0.0,1.0
2017-02-02,1.75,1.79,1.73,1.79,71739,17.5,17.9,17.3,17.9,7173.9,0.0,1.0
2017-02-03,1.71,1.74,1.68,1.71,88170,17.1,17.4,16.8,17.1,8817,0.0,1.0
2017-02-06,1.69,1.75,1.68,1.7268,58280,16.9,17.5,16.8,17.268,5828,0.0,1.0
2017-02-07,1.66,1.73,1.65,1.71,83792,16.6,17.3,16.5,17.1,8379.2,0.0,1.0
2017-02-08,1.76,1.85,1.7211,1.81,168280,17.6,18.5,17.211,18.1,16828,0.0,1.0
2017-02-09,1.86,1.87,1.74,1.77,252629,18.6,18.7,17.4,17.7,25262.9,0.0,1.0
2017-02-10,1.78,1.915,1.76,1.85,73890,17.8,19.15,17.6,18.5,7389,0.0,1.0
2017-02-13,1.74,1.8,1.71,1.75,97782,17.4,18.0,17.1,17.5,9778.2,0.0,1.0
2017-02-14,1.7,1.78,1.6296,1.73,562801,17.0,17.8,16.296,17.3,56280.1,0.0,1.0
2017-02-15,1.75,1.77,1.7,1.71,137567,17.5,17.7,17.0,17.1,13756.7,0.0,1.0
2017-02-16,1.76,1.79,1.72,1.76,113848,17.6,17.9,17.2,17.6,11384.8,0.0,1.0
2017-02-17,1.8,1.84,1.76,1.76,144518,18.0,18.4,17.6,17.6,14451.8,0.0,1.0
2017-02-21,1.8,1.81,1.75,1.78,90192,18.0,18.1,17.5,17.8,9019.2,0.0,1.0
2017-02-22,1.82,2.04,1.78,1.8,353256,18.2,20.4,17.8,18.0,35325.6,0.0,1.0
2017-02-23,1.75,1.825,1.73,1.82,185179,17.5,18.25,17.3,18.2,18517.9,0.0,1.0
2017-02-24,1.78,1.81,1.74,1.751,90232,17.8,18.1,17.4,17.51,9023.2,0.0,1.0
2017-02-27,1.78,1.82,1.76,1.76,67826,17.8,18.2,17.6,17.6,6782.6,0.0,1.0
2017-02-28,1.75,1.7925,1.75,1.78,74845,17.5,17.925,17.5,17.8,7484.5,0.0,1.0
2017-03-01,1.77,1.85,1.7599,1.76,68375,17.7,18.5,17.599,17.6,6837.5,0.0,1.0
2017-03-02,1.76,1.8,1.75,1.76,177260,17.6,18.0,17.5,17.6,17726,0.0,1.0
2017-03-03,1.71,1.7474,1.66,1.74,190962,17.1,17.474,16.6,17.4,19096.2,0.0,1.0
2017-03-06,1.71,1.75,1.7,1.75,49778,17.1,17.5,17.0,17.5,4977.8,0.0,1.0
2017-03-07,1.71,1.72,1.681,1.71,96935,17.1,17.2,16.81,17.1,9693.5,0.0,1.0
2017-03-08,1.7,1.72,1.69,1.69,109070,17.0,17.2,16.9,16.9,10907,0.0,1.0
2017-03-09,1.69,1.7185,1.68,1.7,60874,16.9,17.185,16.8,17.0,6087.4,0.0,1.0
2017-03-10,1.7,1.71,1.6909,1.7,68683,17.0,17.1,16.909,17.0,6868.3,0.0,1.0
2017-03-13,1.7,1.73,1.66,1.7,109373,17.0,17.3,16.6,17.0,10937.3,0.0,1.0
2017-03-14,1.675,1.705,1.64,1.705,117604,16.75,17.05,16.4,17.05,11760.4,0.0,1.0
2017-03-15,1.7,1.74,1.6501,1.7,249983,17.0,17.4,16.501,17.0,24998.3,0.0,1.0
2017-03-16,1.69,1.759,1.68,1.735,69672,16.9,17.59,16.8,17.35,6967.2,0.0,1.0
2017-03-17,1.7,1.72,1.678,1.69,192975,17.0,17.2,16.78,16.9,19297.5,0.0,1.0
2017-03-20,1.71,1.7555,1.66,1.7,293962,17.1,17.555,16.6,17.0,29396.2,0.0,1.0
2017-03-21,1.7,1.75,1.67,1.74,151612,17.0,17.5,16.7,17.4,15161.2,0.0,1.0
2017-03-22,1.68,1.72,1.6535,1.69,73813,16.8,17.2,16.535,16.9,7381.3,0.0,1.0
2017-03-23,1.7,1.75,1.66,1.67,163313,17.0,17.5,16.6,16.7,16331.3,0.0,1.0
2017-03-24,1.6999,1.71,1.67,1.7,68573,16.999,17.1,16.7,17.0,6857.3,0.0,1.0
2017-03-27,1.72,1.72,1.67,1.68,219282,17.2,17.2,16.7,16.8,21928.2,0.0,1.0
2017-03-28,1.8,1.87,1.68,1.7,1070852,18.0,18.7,16.8,17.0,107085.2,0.0,1.0
2017-03-29,1.85,1.88,1.8,1.8,306337,18.5,18.8,18.0,18.0,30633.7,0.0,1.0
2017-03-30,1.75,1.88,1.72,1.86,376737,17.5,18.8,17.2,18.6,37673.7,0.0,1.0
2017-03-31,1.72,1.76,1.68,1.75,619766,17.2,17.6,16.8,17.5,61976.6,0.0,1.0
2017-04-03,1.69,1.755,1.69,1.71,384795,16.9,17.55,16.9,17.1,38479.5,0.0,1.0
2017-04-04,1.69,1.73,1.68,1.69,238495,16.9,17.3,16.8,16.9,23849.5,0.0,1.0
2017-04-05,1.63,1.71,1.57,1.7,1061824,16.3,17.1,15.7,17.0,106182.4,0.0,1.0
2017-04-06,1.72,1.74,1.64,1.65,238125,17.2,17.4,16.4,16.5,23812.5,0.0,1.0
2017-04-07,1.66,1.73,1.66,1.73,271436,16.6,17.3,16.6,17.3,27143.6,0.0,1.0
2017-04-10,1.7701,1.81,1.65,1.65,786115,17.701,18.1,16.5,16.5,78611.5,0.0,1.0
2017-04-11,1.71,1.8101,1.68,1.79,387700,17.1,18.101,16.8,17.9,38770,0.0,1.0
2017-04-12,1.68,1.7452,1.65,1.72,217369,16.8,17.452,16.5,17.2,21736.9,0.0,1.0
2017-04-13,1.69,1.73,1.65,1.68,127458,16.9,17.3,16.5,16.8,12745.8,0.0,1.0
2017-04-17,1.71,1.75,1.68,1.71,349514,17.1,17.5,16.8,17.1,34951.4,0.0,1.0
2017-04-18,1.74,1.75,1.72,1.74,230359,17.4,17.5,17.2,17.4,23035.9,0.0,1.0
2017-04-19,1.74,1.7599,1.73,1.74,227555,17.4,17.599,17.3,17.4,22755.5,0.0,1.0
2017-04-20,1.77,1.82,1.7401,1.75,1211079,17.7,18.2,17.401,17.5,121107.9,0.0,1.0
2017-04-21,1.77,1.8,1.75,1.79,422559,17.7,18.0,17.5,17.9,42255.9,0.0,1.0
2017-04-24,1.77,1.82,1.76,1.78,614179,17.7,18.2,17.6,17.8,61417.9,0.0,1.0
2017-04-25,1.73,1.78,1.68,1.78,644315,17.3,17.8,16.8,17.8,64431.5,0.0,1.0
2017-04-26,1.735,1.75,1.72,1.73,260752,17.35,17.5,17.2,17.3,26075.2,0.0,1.0
2017-04-27,1.72,1.75,1.71,1.75,174651,17.2,17.5,17.1,17.5,17465.1,0.0,1.0
2017-04-28,1.72,1.75,1.69,1.73,260255,17.2,17.5,16.9,17.3,26025.5,0.0,1.0
2017-05-01,1.7,1.75,1.69,1.72,212461,17.0,17.5,16.9,17.2,21246.1,0.0,1.0
2017-05-02,1.71,1.74,1.68,1.72,214755,17.1,17.4,16.8,17.2,21475.5,0.0,1.0
2017-05-03,1.69,1.7174,1.65,1.7,195867,16.9,17.174,16.5,17.0,19586.7,0.0,1.0
2017-05-04,1.68,1.72,1.6317,1.69,246155,16.8,17.2,16.317,16.9,24615.5,0.0,1.0
2017-05-05,1.97,2.0,1.71,1.76,2436004,19.7,20.0,17.1,17.6,243600.4,0.0,1.0
2017-05-08,1.94,2.13,1.9,2.05,1443375,19.4,21.3,19.0,20.5,144337.5,0.0,1.0
2017-05-09,1.99,2.04,1.8901,1.94,570905,19.9,20.4,18.901,19.4,57090.5,0.0,1.0
2017-05-10,2.04,2.09,1.92,1.98,390644,20.4,20.9,19.2,19.8,39064.4,0.0,1.0
2017-05-11,2.02,2.13,1.98,2.06,291493,20.2,21.3,19.8,20.6,29149.3,0.0,1.0
2017-05-12,2.08,2.11,1.98,2.02,235818,20.8,21.1,19.8,20.2,23581.8,0.0,1.0
2017-05-15,2.08,2.18,2.02,2.09,561669,20.8,21.8,20.2,20.9,56166.9,0.0,1.0
2017-05-16,2.04,2.1,1.99,2.08,224326,20.4,21.0,19.9,20.8,22432.6,0.0,1.0
2017-05-17,2.08,2.1398,1.97,2.03,625026,20.8,21.398,19.7,20.3,62502.6,0.0,1.0
2017-05-18,2.13,2.21,2.06,2.08,691903,21.3,22.1,20.6,20.8,69190.3,0.0,1.0
2017-05-19,2.24,2.26,2.1203,2.14,631645,22.4,22.6,21.203,21.4,63164.5,0.0,1.0
2017-05-22,2.21,2.3,2.14,2.26,366896,22.1,23.0,21.4,22.6,36689.6,0.0,1.0
2017-05-23,2.16,2.25,2.14,2.2,170970,21.6,22.5,21.4,22.0,17097,0.0,1.0
2017-05-24,2.14,2.18,2.1,2.17,435828,21.4,21.8,21.0,21.7,43582.8,0.0,1.0
2017-05-25,2.13,2.14,2.02,2.12,554402,21.3,21.4,20.2,21.2,55440.2,0.0,1.0
2017-05-26,2.22,2.22,2.1,2.14,548921,22.2,22.2,21.0,21.4,54892.1,0.0,1.0
2017-05-30,2.32,2.45,2.22,2.3,2115286,23.2,24.5,22.2,23.0,211528.6,0.0,1.0
2017-05-31,2.27,2.45,2.25,2.33,870457,22.7,24.5,22.5,23.3,87045.7,0.0,1.0
2017-06-01,2.27,2.32,2.25,2.32,295888,22.7,23.2,22.5,23.2,29588.8,0.0,1.0
2017-06-02,2.25,2.3,2.2001,2.28,391958,22.5,23.0,22.001,22.8,39195.8,0.0,1.0
2017-06-05,2.2,2.255,2.18,2.25,811483,22.0,22.55,21.8,22.5,81148.3,0.0,1.0
2017-06-06,2.14,2.2,2.1,2.2,1035333,21.4,22.0,21.0,22.0,103533.3,0.0,1.0
2017-06-07,2.15,2.18,2.11,2.15,502169,21.5,21.8,21.1,21.5,50216.9,0.0,1.0
2017-06-08,2.14,2.18,2.12,2.15,247379,21.4,21.8,21.2,21.5,24737.9,0.0,1.0
2017-06-09,2.09,2.145,2.02,2.13,809785,20.9,21.45,20.2,21.3,80978.5,0.0,1.0
2017-06-12,2.08,2.11,1.99,2.09,803861,20.8,21.1,19.9,20.9,80386.1,0.0,1.0
2017-06-13,1.75,1.97,1.73,1.91,6074997,17.5,19.7,17.3,19.1,607499.7,0.0,1.0
2017-06-14,1.75,1.8,1.63,1.79,2697854,17.5,18.0,16.3,17.9,269785.4,0.0,1.0
2017-06-15,1.73,1.87,1.73,1.82,2266517,17.3,18.7,17.3,18.2,226651.7,0.0,1.0
2017-06-16,1.85,1.885,1.72,1.77,1925908,18.5,18.85,17.2,17.7,192590.8,0.0,1.0
2017-06-19,1.84,1.89,1.76,1.89,889743,18.4,18.9,17.6,18.9,88974.3,0.0,1.0
2017-06-20,1.83,1.88,1.8,1.83,465296,18.3,18.8,18.0,18.3,46529.6,0.0,1.0
2017-06-21,1.85,1.88,1.8037,1.85,573319,18.5,18.8,18.037,18.5,57331.9,0.0,1.0
2017-06-22,1.82,1.89,1.78,1.84,745415,18.2,18.9,17.8,18.4,74541.5,0.0,1.0
2017-06-23,1.91,1.91,1.8,1.82,628021,19.1,19.1,18.0,18.2,62802.1,0.0,1.0
2017-06-26,1.83,1.9299,1.81,1.92,443925,18.3,19.299,18.1,19.2,44392.5,0.0,1.0
2017-06-27,1.77,1.83,1.76,1.83,340434,17.7,18.3,17.6,18.3,34043.4,0.0,1.0
2017-06-28,1.77,1.8,1.76,1.79,258023,17.7,18.0,17.6,17.9,25802.3,0.0,1.0
2017-06-29,1.7,1.79,1.7,1.78,378461,17.0,17.9,17.0,17.8,37846.1,0.0,1.0
2017-06-30,1.71,1.73,1.6599,1.72,394991,17.1,17.3,16.599,17.2,39499.1,0.0,1.0
2017-07-03,1.76,1.76,1.69,1.73,197885,17.6,17.6,16.9,17.3,19788.5,0.0,1.0
2017-07-05,1.71,1.76,1.69,1.76,259991,17.1,17.6,16.9,17.6,25999.1,0.0,1.0
2017-07-06,1.71,1.73,1.67,1.72,210573,17.1,17.3,16.7,17.2,21057.3,0.0,1.0
2017-07-07,1.76,1.76,1.67,1.71,336305,17.6,17.6,16.7,17.1,33630.5,0.0,1.0
2017-07-10,1.66,1.7499,1.61,1.73,564491,16.6,17.499,16.1,17.3,56449.1,0.0,1.0
2017-07-11,1.38,1.63,1.26,1.63,2702432,13.8,16.3,12.6,16.3,270243.2,0.0,1.0
2017-07-12,1.41,1.46,1.3601,1.38,586580,14.1,14.6,13.601,13.8,58658,0.0,1.0
2017-07-13,1.39,1.42,1.33,1.42,656133,13.9,14.2,13.3,14.2,65613.3,0.0,1.0
2017-07-14,1.51,1.53,1.3701,1.39,631594,15.1,15.3,13.701,13.9,63159.4,0.0,1.0
2017-07-17,1.44,1.56,1.4,1.52,655930,14.4,15.6,14.0,15.2,65593,0.0,1.0
2017-07-18,1.41,1.45,1.38,1.45,273553,14.1,14.5,13.8,14.5,27355.3,0.0,1.0
2017-07-19,1.38,1.42,1.38,1.42,155848,13.8,14.2,13.8,14.2,15584.8,0.0,1.0
2017-07-20,1.39,1.4,1.36,1.38,163703,13.9,14.0,13.6,13.8,16370.3,0.0,1.0
2017-07-21,1.37,1.409,1.36,1.38,331101,13.7,14.09,13.6,13.8,33110.1,0.0,1.0
2017-07-24,1.35,1.4,1.3296,1.4,557498,13.5,14.0,13.296,14.0,55749.8,0.0,1.0
2017-07-25,1.32,1.36,1.31,1.34,459880,13.2,13.6,13.1,13.4,45988,0.0,1.0
2017-07-26,1.28,1.3482,1.27,1.33,331873,12.8,13.482,12.7,13.3,33187.3,0.0,1.0
2017-07-27,1.23,1.31,1.2,1.27,633641,12.3,13.1,12.0,12.7,63364.1,0.0,1.0
2017-07-28,1.2,1.25,1.18,1.25,414216,12.0,12.5,11.8,12.5,41421.6,0.0,1.0
2017-07-31,1.23,1.25,1.13,1.2,834204,12.3,12.5,11.3,12.0,83420.4,0.0,1.0
2017-08-01,1.17,1.27,1.13,1.25,656811,11.7,12.7,11.3,12.5,65681.1,0.0,1.0
2017-08-02,1.15,1.19,1.1,1.19,440149,11.5,11.9,11.0,11.9,44014.9,0.0,1.0
2017-08-03,1.16,1.19,1.1,1.16,226123,11.6,11.9,11.0,11.6,22612.3,0.0,1.0
2017-08-04,1.2,1.22,1.1301,1.17,243396,12.0,12.2,11.301,11.7,24339.6,0.0,1.0
2017-08-07,1.16,1.23,1.14,1.2,401066,11.6,12.3,11.4,12.0,40106.6,0.0,1.0
2017-08-08,1.21,1.25,1.15,1.16,691348,12.1,12.5,11.5,11.6,69134.8,0.0,1.0
2017-08-09,1.18,1.25,1.16,1.21,428273,11.8,12.5,11.6,12.1,42827.3,0.0,1.0
2017-08-10,1.12,1.18,1.08,1.18,589908,11.2,11.8,10.8,11.8,58990.8,0.0,1.0
2017-08-11,1.11,1.14,1.05,1.11,486433,11.1,11.4,10.5,11.1,48643.3,0.0,1.0
2017-08-14,1.11,1.13,1.07,1.12,310865,11.1,11.3,10.7,11.2,31086.5,0.0,1.0
2017-08-15,1.08,1.15,1.06,1.1135,172978,10.8,11.5,10.6,11.135,17297.8,0.0,1.0
2017-08-16,1.08,1.1,1.05,1.09,166281,10.8,11.0,10.5,10.9,16628.1,0.0,1.0
2017-08-17,1.06,1.08,1.04,1.06,126474,10.6,10.8,10.4,10.6,12647.4,0.0,1.0
2017-08-18,1.07,1.075,1.03,1.05,216989,10.7,10.75,10.3,10.5,21698.9,0.0,1.0
2017-08-21,1.14,1.14,1.06,1.06,298330,11.4,11.4,10.6,10.6,29833,0.0,1.0
2017-08-22,1.12,1.16,1.08,1.15,152747,11.2,11.6,10.8,11.5,15274.7,0.0,1.0
2017-08-23,1.17,1.17,1.09,1.13,245333,11.7,11.7,10.9,11.3,24533.3,0.0,1.0
2017-08-24,1.17,1.23,1.15,1.15,301454,11.7,12.3,11.5,11.5,30145.4,0.0,1.0
2017-08-25,1.24,1.24,1.16,1.19,253403,12.4,12.4,11.6,11.9,25340.3,0.0,1.0
2017-08-28,1.21,1.29,1.2,1.25,249165,12.1,12.9,12.0,12.5,24916.5,0.0,1.0
2017-08-29,1.17,1.2099,1.11,1.2,312390,11.7,12.099,11.1,12.0,31239,0.0,1.0
2017-08-30,1.21,1.22,1.16,1.16,137246,12.1,12.2,11.6,11.6,13724.6,0.0,1.0
2017-08-31,1.21,1.25,1.18,1.23,212131,12.1,12.5,11.8,12.3,21213.1,0.0,1.0
2017-09-01,1.27,1.29,1.21,1.23,198232,12.7,12.9,12.1,12.3,19823.2,0.0,1.0
2017-09-05,1.24,1.28,1.22,1.25,255810,12.4,12.8,12.2,12.5,25581,0.0,1.0
2017-09-06,1.27,1.3,1.2201,1.23,200044,12.7,13.0,12.201,12.3,20004.4,0.0,1.0
2017-09-07,1.3,1.31,1.25,1.27,232374,13.0,13.1,12.5,12.7,23237.4,0.0,1.0
2017-09-08,1.28,1.3266,1.27,1.28,142434,12.8,13.266,12.7,12.8,14243.4,0.0,1.0
2017-09-11,1.37,1.4,1.28,1.28,599352,13.7,14.0,12.8,12.8,59935.2,0.0,1.0
2017-09-12,1.3,1.37,1.21,1.36,836727,13.0,13.7,12.1,13.6,83672.7,0.0,1.0
2017-09-13,1.26,1.29,1.21,1.29,292802,12.6,12.9,12.1,12.9,29280.2,0.0,1.0
2017-09-14,1.22,1.27,1.22,1.27,120950,12.2,12.7,12.2,12.7,12095,0.0,1.0
2017-09-15,1.21,1.31,1.21,1.23,310464,12.1,13.1,12.1,12.3,31046.4,0.0,1.0
2017-09-18,1.28,1.3,1.25,1.26,124697,12.8,13.0,12.5,12.6,12469.7,0.0,1.0
2017-09-19,1.25,1.29,1.22,1.29,232113,12.5,12.9,12.2,12.9,23211.3,0.0,1.0
2017-09-20,1.25,1.27,1.22,1.27,141728,12.5,12.7,12.2,12.7,14172.8,0.0,1.0
2017-09-21,1.22,1.27,1.15,1.22,728555,12.2,12.7,11.5,12.2,72855.5,0.0,1.0
2017-09-22,1.25,1.25,1.2,1.24,599849,12.5,12.5,12.0,12.4,59984.9,0.0,1.0
2017-09-25,1.25,1.2799,1.23,1.27,290168,12.5,12.799,12.3,12.7,29016.8,0.0,1.0
2017-09-26,1.24,1.29,1.22,1.29,432547,12.4,12.9,12.2,12.9,43254.7,0.0,1.0
2017-09-27,1.195,1.24,1.16,1.24,589081,11.95,12.4,11.6,12.4,58908.1,0.0,1.0
2017-09-28,1.195,1.25,1.19,1.21,429265,11.95,12.5,11.9,12.1,42926.5,0.0,1.0
2017-09-29,1.2,1.22,1.18,1.18,360088,12.0,12.2,11.8,11.8,36008.8,0.0,1.0
2017-10-02,1.195,1.22,1.18,1.21,279633,11.95,12.2,11.8,12.1,27963.3,0.0,1.0
2017-10-03,1.195,1.2,1.17,1.2,384799,11.95,12.0,11.7,12.0,38479.9,0.0,1.0
2017-10-04,1.19,1.2055,1.19,1.19,252994,11.9,12.055,11.9,11.9,25299.4,0.0,1.0
2017-10-05,1.26,1.29,1.2,1.2,3265927,12.6,12.9,12.0,12.0,326592.7,0.0,1.0
2017-10-06,1.23,1.31,1.22,1.29,2099388,12.3,13.1,12.2,12.9,209938.8,0.0,1.0
2017-10-09,1.22,1.25,1.21,1.25,640062,12.2,12.5,12.1,12.5,64006.2,0.0,1.0
2017-10-10,1.24,1.32,1.21,1.32,1760233,12.4,13.2,12.1,13.2,176023.3,0.0,1.0
2017-10-11,1.24,1.26,1.21,1.23,1120326,12.4,12.6,12.1,12.3,112032.6,0.0,1.0
2017-10-12,1.22,1.2599,1.22,1.25,934562,12.2,12.599,12.2,12.5,93456.2,0.0,1.0
2017-10-13,1.23,1.25,1.2,1.22,969835,12.3,12.5,12.0,12.2,96983.5,0.0,1.0
2017-10-16,1.21,1.25,1.19,1.25,647298,12.1,12.5,11.9,12.5,64729.8,0.0,1.0
2017-10-17,1.2,1.22,1.17,1.22,678929,12.0,12.2,11.7,12.2,67892.9,0.0,1.0
2017-10-18,1.2,1.22,1.1701,1.19,535396,12.0,12.2,11.701,11.9,53539.6,0.0,1.0
2017-10-19,1.2,1.21,1.17,1.2,513870,12.0,12.1,11.7,12.0,51387,0.0,1.0
2017-10-20,1.2,1.21,1.17,1.2,772437,12.0,12.1,11.7,12.0,77243.7,0.0,1.0
2017-10-23,1.2,1.2465,1.18,1.2,1400389,12.0,12.465,11.8,12.0,140038.9,0.0,1.0
2017-10-24,1.2,1.24,1.19,1.22,973334,12.0,12.4,11.9,12.2,97333.4,0.0,1.0
2017-10-25,1.2,1.21,1.18,1.21,648676,12.0,12.1,11.8,12.1,64867.6,0.0,1.0
2017-10-26,1.19,1.2,1.17,1.2,679115,11.9,12.0,11.7,12.0,67911.5,0.0,1.0
2017-10-27,1.19,1.2,1.17,1.2,558133,11.9,12.0,11.7,12.0,55813.3,0.0,1.0
2017-10-30,1.16,1.2,1.16,1.19,496836,11.6,12.0,11.6,11.9,49683.6,0.0,1.0
2017-10-31,1.17,1.18,1.13,1.17,372269,11.7,11.8,11.3,11.7,37226.9,0.0,1.0
2017-11-01,1.1799,1.18,1.14,1.17,402916,11.799,11.8,11.4,11.7,40291.6,0.0,1.0
2017-11-02,1.19,1.19,1.16,1.18,228705,11.9,11.9,11.6,11.8,22870.5,0.0,1.0
2017-11-03,1.23,1.23,1.19,1.2,659799,12.3,12.3,11.9,12.0,65979.9,0.0,1.0
2017-11-06,1.26,1.27,1.22,1.25,1070441,12.6,12.7,12.2,12.5,107044.1,0.0,1.0
2017-11-07,1.16,1.24,1.14,1.17,1106365,11.6,12.4,11.4,11.7,110636.5,0.0,1.0
2017-11-08,1.23,1.27,1.17,1.2,2516622,12.3,12.7,11.7,12.0,251662.2,0.0,1.0
2017-11-09,1.34,1.37,1.23,1.25,2073417,13.4,13.7,12.3,12.5,207341.7,0.0,1.0
2017-11-10,1.38,1.44,1.3,1.35,1413637,13.8,14.4,13.0,13.5,141363.7,0.0,1.0
2017-11-13,1.28,1.4,1.24,1.4,1082052,12.8,14.0,12.4,14.0,108205.2,0.0,1.0
2017-11-14,1.22,1.31,1.2,1.26,581069,12.2,13.1,12.0,12.6,58106.9,0.0,1.0
2017-11-15,1.21,1.24,1.17,1.2,339432,12.1,12.4,11.7,12.0,33943.2,0.0,1.0
2017-11-16,1.22,1.24,1.2,1.21,331807,12.2,12.4,12.0,12.1,33180.7,0.0,1.0
2017-11-17,1.26,1.26,1.21,1.24,468232,12.6,12.6,12.1,12.4,46823.2,0.0,1.0
2017-11-20,1.27,1.3,1.26,1.27,602479,12.7,13.0,12.6,12.7,60247.9,0.0,1.0
2017-11-21,1.31,1.34,1.26,1.27,570815,13.1,13.4,12.6,12.7,57081.5,0.0,1.0
2017-11-22,1.33,1.34,1.29,1.34,312050,13.3,13.4,12.9,13.4,31205,0.0,1.0
2017-11-24,1.33,1.33,1.29,1.33,272117,13.3,13.3,12.9,13.3,27211.7,0.0,1.0
2017-11-27,1.27,1.32,1.26,1.29,474989,12.7,13.2,12.6,12.9,47498.9,0.0,1.0
2017-11-28,1.26,1.319,1.21,1.26,267068,12.6,13.19,12.1,12.6,26706.8,0.0,1.0
2017-11-29,1.25,1.3,1.24,1.28,266893,12.5,13.0,12.4,12.8,26689.3,0.0,1.0
2017-11-30,1.26,1.2833,1.24,1.25,286321,12.6,12.833,12.4,12.5,28632.1,0.0,1.0
2017-12-01,1.28,1.29,1.25,1.25,235048,12.8,12.9,12.5,12.5,23504.8,0.0,1.0
2017-12-04,1.31,1.38,1.28,1.28,1382731,13.1,13.8,12.8,12.8,138273.1,0.0,1.0
2017-12-05,1.27,1.33,1.26,1.31,487027,12.7,13.3,12.6,13.1,48702.7,0.0,1.0
2017-12-06,1.24,1.3094,1.22,1.26,373739,12.4,13.094,12.2,12.6,37373.9,0.0,1.0
2017-12-07,1.27,1.27,1.21,1.22,382926,12.7,12.7,12.1,12.2,38292.6,0.0,1.0
2017-12-08,1.23,1.27,1.22,1.27,458165,12.3,12.7,12.2,12.7,45816.5,0.0,1.0
2017-12-11,1.18,1.23,1.17,1.23,546783,11.8,12.3,11.7,12.3,54678.3,0.0,1.0
2017-12-12,1.19,1.22,1.17,1.18,417100,11.9,12.2,11.7,11.8,41710,0.0,1.0
2017-12-13,1.15,1.2,1.13,1.18,687798,11.5,12.0,11.3,11.8,68779.8,0.0,1.0
2017-12-14,1.06,1.2,1.02,1.2,1725542,10.6,12.0,10.2,12.0,172554.2,0.0,1.0
2017-12-15,1.13,1.1399,1.03,1.07,888161,11.3,11.399,10.3,10.7,88816.1,0.0,1.0
2017-12-18,1.08,1.16,1.05,1.16,648596,10.8,11.6,10.5,11.6,64859.6,0.0,1.0
2017-12-19,1.06,1.0998,1.05,1.08,358491,10.6,10.998,10.5,10.8,35849.1,0.0,1.0
2017-12-20,1.05,1.0992,1.04,1.07,437902,10.5,10.992,10.4,10.7,43790.2,0.0,1.0
2017-12-21,1.05,1.08,1.04,1.07,301679,10.5,10.8,10.4,10.7,30167.9,0.0,1.0
2017-12-22,1.045,1.06,1.03,1.05,370325,10.45,10.6,10.3,10.5,37032.5,0.0,1.0
2017-12-26,1.03,1.05,1.02,1.02,237674,10.3,10.5,10.2,10.2,23767.4,0.0,1.0
2017-12-27,1.07,1.08,1.04,1.04,282144,10.7,10.8,10.4,10.4,28214.4,0.0,1.0
2017-12-28,1.05,1.09,1.04,1.08,259660,10.5,10.9,10.4,10.8,25966,0.0,1.0
2017-12-29,1.08,1.08,1.0442,1.06,248864,10.8,10.8,10.442,10.6,24886.4,0.0,1.0
2018-01-02,1.11,1.13,1.08,1.1,315828,11.1,11.3,10.8,11.0,31582.8,0.0,1.0
2018-01-03,1.12,1.14,1.12,1.12,246266,11.2,11.4,11.2,11.2,24626.6,0.0,1.0
2018-01-04,1.13,1.1636,1.11,1.14,381841,11.3,11.636,11.1,11.4,38184.1,0.0,1.0
2018-01-05,1.12,1.14,1.1,1.11,290489,11.2,11.4,11.0,11.1,29048.9,0.0,1.0
2018-01-08,1.1,1.15,1.1,1.13,303799,11.0,11.5,11.0,11.3,30379.9,0.0,1.0
2018-01-09,1.1,1.14,1.1,1.1,289886,11.0,11.4,11.0,11.0,28988.6,0.0,1.0
2018-01-10,1.06,1.12,1.06,1.11,330290,10.6,11.2,10.6,11.1,33029,0.0,1.0
2018-01-11,1.11,1.12,1.05,1.05,365104,11.1,11.2,10.5,10.5,36510.4,0.0,1.0
2018-01-12,1.14,1.18,1.11,1.13,606561,11.4,11.8,11.1,11.3,60656.1,0.0,1.0
2018-01-16,1.1,1.16,1.08,1.15,386490,11.0,11.6,10.8,11.5,38649,0.0,1.0
2018-01-17,1.08,1.09,1.07,1.09,277079,10.8,10.9,10.7,10.9,27707.9,0.0,1.0
2018-01-18,1.09,1.11,1.07,1.08,220874,10.9,11.1,10.7,10.8,22087.4,0.0,1.0
2018-01-19,1.11,1.12,1.08,1.09,174637,11.1,11.2,10.8,10.9,17463.7,0.0,1.0
2018-01-22,1.1,1.12,1.08,1.12,216604,11.0,11.2,10.8,11.2,21660.4,0.0,1.0
2018-01-23,1.09,1.12,1.08,1.1,292801,10.9,11.2,10.8,11.0,29280.1,0.0,1.0
2018-01-24,1.12,1.14,1.09,1.1,818882,11.2,11.4,10.9,11.0,81888.2,0.0,1.0
2018-01-25,1.31,1.31,1.1399,1.16,1976984,13.1,13.1,11.399,11.6,197698.4,0.0,1.0
2018-01-26,1.27,1.31,1.2302,1.27,725116,12.7,13.1,12.302,12.7,72511.6,0.0,1.0
2018-01-29,1.24,1.28,1.2,1.27,402692,12.4,12.8,12.0,12.7,40269.2,0.0,1.0
2018-01-30,1.2,1.24,1.16,1.24,263031,12.0,12.4,11.6,12.4,26303.1,0.0,1.0
2018-01-31,1.14,1.21,1.11,1.19,433101,11.4,12.1,11.1,11.9,43310.1,0.0,1.0
2018-02-01,1.11,1.16,1.11,1.12,211437,11.1,11.6,11.1,11.2,21143.7,0.0,1.0
2018-02-02,1.1,1.132,1.08,1.11,410156,11.0,11.32,10.8,11.1,41015.6,0.0,1.0
2018-02-05,1.05,1.12,1.04,1.1,526778,10.5,11.2,10.4,11.0,52677.8,0.0,1.0
2018-02-06,1.1,1.1,1.0,1.01,312213,11.0,11.0,10.0,10.1,31221.3,0.0,1.0
2018-02-07,1.06,1.1,1.04,1.1,321114,10.6,11.0,10.4,11.0,32111.4,0.0,1.0
2018-02-08,1.07,1.133,1.035,1.1,456993,10.7,11.33,10.35,11.0,45699.3,0.0,1.0
2018-02-09,1.04,1.11,0.93,1.09,534684,10.4,11.1,9.3,10.9,53468.4,0.0,1.0
2018-02-12,1.04,1.055,1.02,1.04,118219,10.4,10.55,10.2,10.4,11821.9,0.0,1.0
2018-02-13,1.06,1.07,1.02,1.04,104853,10.6,10.7,10.2,10.4,10485.3,0.0,1.0
2018-02-14,1.07,1.08,1.02,1.05,90190,10.7,10.8,10.2,10.5,9019,0.0,1.0
2018-02-15,1.09,1.09,1.03,1.07,150693,10.9,10.9,10.3,10.7,15069.3,0.0,1.0
2018-02-16,1.1,1.14,1.0606,1.09,214523,11.0,11.4,10.606,10.9,21452.3,0.0,1.0
2018-02-20,1.09,1.13,1.08,1.08,179882,10.9,11.3,10.8,10.8,17988.2,0.0,1.0
2018-02-21,1.09,1.12,1.09,1.1,91303,10.9,11.2,10.9,11.0,9130.3,0.0,1.0
2018-02-22,1.09,1.12,1.09,1.1,178339,10.9,11.2,10.9,11.0,17833.9,0.0,1.0
2018-02-23,1.09,1.1,1.05,1.09,228010,10.9,11.0,10.5,10.9,22801,0.0,1.0
2018-02-26,1.07,1.1,1.06,1.1,155206,10.7,11.0,10.6,11.0,15520.6,0.0,1.0
2018-02-27,1.09,1.12,1.06,1.06,156185,10.9,11.2,10.6,10.6,15618.5,0.0,1.0
2018-02-28,1.05,1.099,1.05,1.09,154432,10.5,10.99,10.5,10.9,15443.2,0.0,1.0
2018-03-01,1.06,1.1,1.05,1.05,191062,10.6,11.0,10.5,10.5,19106.2,0.0,1.0
2018-03-02,1.09,1.1,1.05,1.08,135680,10.9,11.0,10.5,10.8,13568,0.0,1.0
2018-03-05,1.105,1.12,1.0706,1.09,131254,11.05,11.2,10.706,10.9,13125.4,0.0,1.0
2018-03-06,1.17,1.21,1.09,1.12,482190,11.7,12.1,10.9,11.2,48219,0.0,1.0
2018-03-07,1.21,1.2473,1.1869,1.2,438847,12.1,12.473,11.869,12.0,43884.7,0.0,1.0
2018-03-08,1.23,1.25,1.19,1.21,268184,12.3,12.5,11.9,12.1,26818.4,0.0,1.0
2018-03-09,1.24,1.28,1.21,1.25,388115,12.4,12.8,12.1,12.5,38811.5,0.0,1.0
2018-03-12,1.2,1.27,1.1402,1.25,583437,12.0,12.7,11.402,12.5,58343.7,0.0,1.0
2018-03-13,1.195,1.219,1.18,1.19,219581,11.95,12.19,11.8,11.9,21958.1,0.0,1.0
2018-03-14,1.19,1.2,1.1639,1.2,159971,11.9,12.0,11.639,12.0,15997.1,0.0,1.0
2018-03-15,1.23,1.24,1.2,1.21,298042,12.3,12.4,12.0,12.1,29804.2,0.0,1.0
2018-03-16,1.23,1.24,1.2,1.24,161148,12.3,12.4,12.0,12.4,16114.8,0.0,1.0
2018-03-19,1.16,1.35,1.16,1.21,2208575,11.6,13.5,11.6,12.1,220857.5,0.0,1.0
2018-03-20,1.16,1.17,1.12,1.17,323329,11.6,11.7,11.2,11.7,32332.9,0.0,1.0
2018-03-21,1.2,1.2,1.15,1.15,205046,12.0,12.0,11.5,11.5,20504.6,0.0,1.0
2018-03-22,1.25,1.2798,1.2,1.2,428116,12.5,12.798,12.0,12.0,42811.6,0.0,1.0
2018-03-23,1.19,1.265,1.17,1.25,308742,11.9,12.65,11.7,12.5,30874.2,0.0,1.0
2018-03-26,1.15,1.21,1.13,1.21,222067,11.5,12.1,11.3,12.1,22206.7,0.0,1.0
2018-03-27,1.11,1.15,1.1,1.15,263768,11.1,11.5,11.0,11.5,26376.8,0.0,1.0
2018-03-28,1.07,1.11,1.05,1.1,450539,10.7,11.1,10.5,11.0,45053.9,0.0,1.0
2018-03-29,1.22,1.34,1.16,1.33,1183129,12.2,13.4,11.6,13.3,118312.9,0.0,1.0
2018-04-02,1.15,1.29,1.07,1.2,394055,11.5,12.9,10.7,12.0,39405.5,0.0,1.0
2018-04-03,1.14,1.18,1.14,1.15,216999,11.4,11.8,11.4,11.5,21699.9,0.0,1.0
2018-04-04,1.19,1.25,1.11,1.17,486917,11.9,12.5,11.1,11.7,48691.7,0.0,1.0
2018-04-05,1.18,1.24,1.17,1.2,251103,11.8,12.4,11.7,12.0,25110.3,0.0,1.0
2018-04-06,1.17,1.19,1.15,1.16,177657,11.7,11.9,11.5,11.6,17765.7,0.0,1.0
2018-04-09,1.16,1.19,1.15,1.17,140494,11.6,11.9,11.5,11.7,14049.4,0.0,1.0
2018-04-10,1.14,1.19,1.14,1.16,145015,11.4,11.9,11.4,11.6,14501.5,0.0,1.0
2018-04-11,1.26,1.33,1.14,1.15,754765,12.6,13.3,11.4,11.5,75476.5,0.0,1.0
2018-04-12,1.46,1.48,1.27,1.28,1413060,14.6,14.8,12.7,12.8,141306,0.0,1.0
2018-04-13,1.44,1.51,1.38,1.46,495554,14.4,15.1,13.8,14.6,49555.4,0.0,1.0
2018-04-16,1.35,1.45,1.31,1.45,449434,13.5,14.5,13.1,14.5,44943.4,0.0,1.0
2018-04-17,1.44,1.47,1.34,1.39,219000,14.4,14.7,13.4,13.9,21900,0.0,1.0
2018-04-18,1.52,1.57,1.4,1.47,569108,15.2,15.7,14.0,14.7,56910.8,0.0,1.0
2018-04-19,1.75,1.8,1.5,1.55,1243536,17.5,18.0,15.0,15.5,124353.6,0.0,1.0
2018-04-20,1.73,1.79,1.69,1.75,577056,17.3,17.9,16.9,17.5,57705.6,0.0,1.0
2018-04-23,1.65,1.73,1.56,1.73,522895,16.5,17.3,15.6,17.3,52289.5,0.0,1.0
2018-04-24,1.99,2.05,1.61,1.68,1903651,19.9,20.5,16.1,16.8,190365.1,0.0,1.0
2018-04-25,2.37,2.55,2.0,2.0,6364904,23.7,25.5,20.0,20.0,636490.4,0.0,1.0
2018-04-26,2.47,2.75,2.19,2.21,5187684,24.7,27.5,21.9,22.1,518768.4,0.0,1.0
2018-04-27,2.29,2.49,2.2,2.46,2092241,22.9,24.9,22.0,24.6,209224.1,0.0,1.0
2018-04-30,2.46,2.54,2.2,2.23,1582040,24.6,25.4,22.0,22.3,158204,0.0,1.0
2018-05-01,2.69,2.72,2.45,2.47,1928311,26.9,27.2,24.5,24.7,192831.1,0.0,1.0
2018-05-02,2.7,2.88,2.6,2.73,2020386,27.0,28.8,26.0,27.3,202038.6,0.0,1.0
2018-05-03,2.61,2.72,2.44,2.7,1042930,26.1,27.2,24.4,27.0,104293,0.0,1.0
2018-05-04,2.44,2.59,2.3,2.54,1472162,24.4,25.9,23.0,25.4,147216.2,0.0,1.0
2018-05-07,2.39,2.52,2.3,2.37,801785,23.9,25.2,23.0,23.7,80178.5,0.0,1.0
2018-05-08,2.33,2.38,2.3,2.35,446723,23.3,23.8,23.0,23.5,44672.3,0.0,1.0
2018-05-09,2.55,2.58,2.3,2.3,1133850,25.5,25.8,23.0,23.0,113385,0.0,1.0
2018-05-10,2.0,2.56,1.82,2.55,2279008,20.0,25.6,18.2,25.5,227900.8,0.0,1.0
2018-05-11,2.01,2.22,1.84,2.05,2293586,20.1,22.2,18.4,20.5,229358.6,0.0,1.0
2018-05-14,1.95,2.0,1.9,1.98,613150,19.5,20.0,19.0,19.8,61315,0.0,1.0
2018-05-15,2.03,2.11,1.92,1.92,486946,20.3,21.1,19.2,19.2,48694.6,0.0,1.0
2018-05-16,2.05,2.1,2.01,2.03,398444,20.5,21.0,20.1,20.3,39844.4,0.0,1.0
2018-05-17,2.18,2.26,2.03,2.05,779457,21.8,22.6,20.3,20.5,77945.7,0.0,1.0
2018-05-18,2.11,2.31,2.11,2.19,379326,21.1,23.1,21.1,21.9,37932.6,0.0,1.0
2018-05-21,2.02,2.19,2.0,2.13,375609,20.2,21.9,20.0,21.3,37560.9,0.0,1.0
2018-05-22,1.98,2.04,1.98,2.02,381377,19.8,20.4,19.8,20.2,38137.7,0.0,1.0
2018-05-23,1.95,2.0,1.93,1.98,297618,19.5,20.0,19.3,19.8,29761.8,0.0,1.0
2018-05-24,2.07,2.1,1.871,1.95,407089,20.7,21.0,18.71,19.5,40708.9,0.0,1.0
2018-05-25,2.01,2.13,2.0,2.08,231175,20.1,21.3,20.0,20.8,23117.5,0.0,1.0
2018-05-29,2.16,2.18,1.99,2.0,371843,21.6,21.8,19.9,20.0,37184.3,0.0,1.0
2018-05-30,2.18,2.34,2.14,2.18,435474,21.8,23.4,21.4,21.8,43547.4,0.0,1.0
2018-05-31,2.17,2.24,2.07,2.18,260509,21.7,22.4,20.7,21.8,26050.9,0.0,1.0
2018-06-01,2.28,2.29,2.12,2.2,360040,22.8,22.9,21.2,22.0,36004,0.0,1.0
2018-06-04,2.25,2.37,2.2,2.24,327197,22.5,23.7,22.0,22.4,32719.7,0.0,1.0
2018-06-05,2.3,2.35,2.21,2.25,238859,23.0,23.5,22.1,22.5,23885.9,0.0,1.0
2018-06-06,2.37,2.4,2.27,2.31,310317,23.7,24.0,22.7,23.1,31031.7,0.0,1.0
2018-06-07,2.28,2.42,2.22,2.37,476927,22.8,24.2,22.2,23.7,47692.7,0.0,1.0
2018-06-08,2.22,2.27,2.13,2.26,300853,22.2,22.7,21.3,22.6,30085.3,0.0,1.0
2018-06-11,2.21,2.26,2.12,2.22,170409,22.1,22.6,21.2,22.2,17040.9,0.0,1.0
2018-06-12,2.09,2.23,2.02,2.2,450529,20.9,22.3,20.2,22.0,45052.9,0.0,1.0
2018-06-13,2.05,2.14,2.04,2.11,292425,20.5,21.4,20.4,21.1,29242.5,0.0,1.0
2018-06-14,2.04,2.13,2.03,2.06,266683,20.4,21.3,20.3,20.6,26668.3,0.0,1.0
2018-06-15,2.04,2.07,2.0,2.01,294904,20.4,20.7,20.0,20.1,29490.4,0.0,1.0
2018-06-18,2.01,2.07,2.0,2.02,181212,20.1,20.7,20.0,20.2,18121.2,0.0,1.0
2018-06-19,2.02,2.08,2.0,2.0,230465,20.2,20.8,20.0,20.0,23046.5,0.0,1.0
2018-06-20,1.99,2.08,1.95,2.08,334605,19.9,20.8,19.5,20.8,33460.5,0.0,1.0
2018-06-21,1.95,2.0,1.93,2.0,271582,19.5,20.0,19.3,20.0,27158.2,0.0,1.0
2018-06-22,2.0,2.0,1.9339,1.95,182029,20.0,20.0,19.339,19.5,18202.9,0.0,1.0
2018-06-25,1.93,2.0361,1.91,2.0,218839,19.3,20.361,19.1,20.0,21883.9,0.0,1.0
2018-06-26,1.87,1.94,1.85,1.93,209061,18.7,19.4,18.5,19.3,20906.1,0.0,1.0
2018-06-27,1.86,1.93,1.85,1.85,197634,18.6,19.3,18.5,18.5,19763.4,0.0,1.0
2018-06-28,1.85,1.89,1.69,1.84,606533,18.5,18.9,16.9,18.4,60653.3,0.0,1.0
2018-06-29,2.08,2.08,1.85,1.85,273555,20.8,20.8,18.5,18.5,27355.5,0.0,1.0
2018-07-02,2.09,2.12,1.97,2.1,203358,20.9,21.2,19.7,21.0,20335.8,0.0,1.0
2018-07-03,2.11,2.13,2.05,2.1,131079,21.1,21.3,20.5,21.0,13107.9,0.0,1.0
2018-07-05,2.16,2.1934,2.11,2.13,174579,21.6,21.934,21.1,21.3,17457.9,0.0,1.0
2018-07-06,2.18,2.19,2.13,2.15,170913,21.8,21.9,21.3,21.5,17091.3,0.0,1.0
2018-07-09,2.27,2.34,2.16,2.18,480738,22.7,23.4,21.6,21.8,48073.8,0.0,1.0
2018-07-10,2.26,2.34,2.25,2.3,181518,22.6,23.4,22.5,23.0,18151.8,0.0,1.0
2018-07-11,2.22,2.32,2.16,2.26,248837,22.2,23.2,21.6,22.6,24883.7,0.0,1.0
2018-07-12,2.2,2.27,2.12,2.23,187893,22.0,22.7,21.2,22.3,18789.3,0.0,1.0
2018-07-13,2.15,2.23,2.12,2.22,94757,21.5,22.3,21.2,22.2,9475.7,0.0,1.0
2018-07-16,2.11,2.14,2.07,2.14,156738,21.1,21.4,20.7,21.4,15673.8,0.0,1.0
2018-07-17,2.12,2.15,2.071,2.12,107816,21.2,21.5,20.71,21.2,10781.6,0.0,1.0
2018-07-18,2.12,2.14,2.05,2.1,76896,21.2,21.4,20.5,21.0,7689.6,0.0,1.0
2018-07-19,2.48,2.54,2.13,2.13,715137,24.8,25.4,21.3,21.3,71513.7,0.0,1.0
2018-07-20,2.44,2.65,2.35,2.48,731045,24.4,26.5,23.5,24.8,73104.5,0.0,1.0
2018-07-23,2.32,2.44,2.3,2.44,193611,23.2,24.4,23.0,24.4,19361.1,0.0,1.0
2018-07-24,2.26,2.43,2.18,2.31,249683,22.6,24.3,21.8,23.1,24968.3,0.0,1.0
2018-07-25,2.44,2.49,2.24,2.25,279781,24.4,24.9,22.4,22.5,27978.1,0.0,1.0
2018-07-26,2.36,2.49,2.26,2.47,399193,23.6,24.9,22.6,24.7,39919.3,0.0,1.0
2018-07-27,2.3,2.45,2.28,2.36,135929,23.0,24.5,22.8,23.6,13592.9,0.0,1.0
2018-07-30,2.26,2.34,2.21,2.29,209654,22.6,23.4,22.1,22.9,20965.4,0.0,1.0
2018-07-31,2.27,2.32,2.22,2.25,81420,22.7,23.2,22.2,22.5,8142,0.0,1.0
2018-08-01,2.22,2.37,2.22,2.3,189198,22.2,23.7,22.2,23.0,18919.8,0.0,1.0
2018-08-02,2.21,2.3,2.1,2.25,305790,22.1,23.0,21.0,22.5,30579,0.0,1.0
2018-08-03,2.13,2.27,2.07,2.22,383712,21.3,22.7,20.7,22.2,38371.2,0.0,1.0
2018-08-06,2.11,2.27,2.06,2.11,167151,21.1,22.7,20.6,21.1,16715.1,0.0,1.0
2018-08-07,2.14,2.24,2.1,2.15,252363,21.4,22.4,21.0,21.5,25236.3,0.0,1.0
2018-08-08,2.15,2.17,2.11,2.15,141636,21.5,21.7,21.1,21.5,14163.6,0.0,1.0
2018-08-09,2.15,2.27,2.12,2.14,516377,21.5,22.7,21.2,21.4,51637.7,0.0,1.0
2018-08-10,2.2,2.25,2.15,2.18,246551,22.0,22.5,21.5,21.8,24655.1,0.0,1.0
2018-08-13,2.14,2.23,2.1,2.22,160838,21.4,22.3,21.0,22.2,16083.8,0.0,1.0
2018-08-14,2.1,2.15,2.06,2.14,158209,21.0,21.5,20.6,21.4,15820.9,0.0,1.0
2018-08-15,2.05,2.15,2.01,2.09,257119,20.5,21.5,20.1,20.9,25711.9,0.0,1.0
2018-08-16,2.06,2.1,2.01,2.07,236708,20.6,21.0,20.1,20.7,23670.8,0.0,1.0
2018-08-17,1.99,2.11,1.95,2.04,276754,19.9,21.1,19.5,20.4,27675.4,0.0,1.0
2018-08-20,1.95,2.0,1.95,2.0,296746,19.5,20.0,19.5,20.0,29674.6,0.0,1.0
2018-08-21,2.03,2.06,1.97,2.0,320412,20.3,20.6,19.7,20.0,32041.2,0.0,1.0
2018-08-22,2.05,2.06,2.03,2.04,95040,20.5,20.6,20.3,20.4,9504,0.0,1.0
2018-08-23,2.02,2.16,2.01,2.02,96192,20.2,21.6,20.1,20.2,9619.2,0.0,1.0
2018-08-24,2.07,2.08,2.01,2.04,97016,20.7,20.8,20.1,20.4,9701.6,0.0,1.0
2018-08-27,2.08,2.14,2.07,2.09,181962,20.8,21.4,20.7,20.9,18196.2,0.0,1.0
2018-08-28,2.09,2.115,2.07,2.1,93262,20.9,21.15,20.7,21.0,9326.2,0.0,1.0
2018-08-29,2.12,2.14,2.05,2.09,120984,21.2,21.4,20.5,20.9,12098.4,0.0,1.0
2018-08-30,2.18,2.19,2.12,2.12,193177,21.8,21.9,21.2,21.2,19317.7,0.0,1.0
2018-08-31,2.19,2.21,2.14,2.14,136115,21.9,22.1,21.4,21.4,13611.5,0.0,1.0
2018-09-04,2.21,2.25,2.18,2.21,274578,22.1,22.5,21.8,22.1,27457.8,0.0,1.0
2018-09-05,2.12,2.2,2.1,2.2,174036,21.2,22.0,21.0,22.0,17403.6,0.0,1.0
2018-09-06,2.32,2.4,2.2,2.33,1122700,23.2,24.0,22.0,23.3,112270,0.0,1.0
2018-09-07,2.22,2.32,2.21,2.32,250839,22.2,23.2,22.1,23.2,25083.9,0.0,1.0
2018-09-10,2.22,2.3,2.15,2.23,174614,22.2,23.0,21.5,22.3,17461.4,0.0,1.0
2018-09-11,2.29,2.32,2.15,2.2,416836,22.9,23.2,21.5,22.0,41683.6,0.0,1.0
2018-09-12,2.28,2.29,2.12,2.23,375223,22.8,22.9,21.2,22.3,37522.3,0.0,1.0
2018-09-13,2.21,2.32,2.15,2.32,346259,22.1,23.2,21.5,23.2,34625.9,0.0,1.0
2018-09-14,2.2,2.23,2.15,2.21,285823,22.0,22.3,21.5,22.1,28582.3,0.0,1.0
2018-09-17,2.34,2.4,2.21,2.22,712683,23.4,24.0,22.1,22.2,71268.3,0.0,1.0
2018-09-18,2.4,2.43,2.33,2.33,407868,24.0,24.3,23.3,23.3,40786.8,0.0,1.0
2018-09-19,2.5,2.58,2.38,2.38,602980,25.0,25.8,23.8,23.8,60298,0.0,1.0
2018-09-20,2.5,2.65,2.43,2.5,787694,25.0,26.5,24.3,25.0,78769.4,0.0,1.0
2018-09-21,2.6,2.61,2.46,2.47,683794,26.0,26.1,24.6,24.7,68379.4,0.0,1.0
2018-09-24,2.69,2.82,2.59,2.63,714961,26.9,28.2,25.9,26.3,71496.1,0.0,1.0
2018-09-25,3.12,3.15,2.73,2.74,1868980,31.2,31.5,27.3,27.4,186898,0.0,1.0
2018-09-26,3.35,3.45,3.14,3.15,1708656,33.5,34.5,31.4,31.5,170865.6,0.0,1.0
2018-09-27,3.76,3.79,3.21,3.38,1871837,37.6,37.9,32.1,33.8,187183.7,0.0,1.0
2018-09-28,3.57,3.94,3.29,3.76,2366179,35.7,39.4,32.9,37.6,236617.9,0.0,1.0
2018-10-01,3.53,3.73,3.38,3.7,713343,35.3,37.3,33.8,37.0,71334.3,0.0,1.0
2018-10-02,3.51,3.57,3.37,3.55,512644,35.1,35.7,33.7,35.5,51264.4,0.0,1.0
2018-10-03,3.77,3.83,3.46,3.51,658299,37.7,38.3,34.6,35.1,65829.9,0.0,1.0
2018-10-04,3.7,3.89,3.6,3.83,752072,37.0,38.9,36.0,38.3,75207.2,0.0,1.0
2018-10-05,3.37,3.81,3.33,3.7,747033,33.7,38.1,33.3,37.0,74703.3,0.0,1.0
2018-10-08,3.28,3.47,3.13,3.35,443696,32.8,34.7,31.3,33.5,44369.6,0.0,1.0
2018-10-09,3.36,3.42,3.15,3.3,404908,33.6,34.2,31.5,33.0,40490.8,0.0,1.0
2018-10-10,3.22,3.38,3.2,3.38,269021,32.2,33.8,32.0,33.8,26902.1,0.0,1.0
2018-10-11,3.06,3.35,3.02,3.22,706842,30.6,33.5,30.2,32.2,70684.2,0.0,1.0
2018-10-12,3.23,3.3,3.12,3.14,503973,32.3,33.0,31.2,31.4,50397.3,0.0,1.0
2018-10-15,3.45,3.46,2.93,3.3,2279403,34.5,34.6,29.3,33.0,227940.3,0.0,1.0
2018-10-16,3.18,3.78,3.11,3.5,2317376,31.8,37.8,31.1,35.0,231737.6,0.0,1.0
2018-10-17,2.99,3.29,2.92,3.22,1389230,29.9,32.9,29.2,32.2,138923,0.0,1.0
2018-10-18,2.95,3.09,2.82,2.97,739364,29.5,30.9,28.2,29.7,73936.4,0.0,1.0
2018-10-19,2.65,2.94,2.34,2.94,1555251,26.5,29.4,23.4,29.4,155525.1,0.0,1.0
2018-10-22,2.44,2.75,2.44,2.64,651066,24.4,27.5,24.4,26.4,65106.6,0.0,1.0
2018-10-23,2.39,2.54,2.23,2.38,820180,23.9,25.4,22.3,23.8,82018,0.0,1.0
2018-10-24,2.23,2.5,2.23,2.4,412925,22.3,25.0,22.3,24.0,41292.5,0.0,1.0
2018-10-25,2.27,2.38,2.2,2.23,514891,22.7,23.8,22.0,22.3,51489.1,0.0,1.0
2018-10-26,2.22,2.32,2.15,2.23,308293,22.2,23.2,21.5,22.3,30829.3,0.0,1.0
2018-10-29,2.0,2.38,2.0,2.22,580357,20.0,23.8,20.0,22.2,58035.7,0.0,1.0
2018-10-30,2.14,2.48,2.0,2.06,419816,21.4,24.8,20.0,20.6,41981.6,0.0,1.0
2018-10-31,2.14,2.3,2.12,2.12,281829,21.4,23.0,21.2,21.2,28182.9,0.0,1.0
2018-11-01,2.36,2.37,2.12,2.16,249349,23.6,23.7,21.2,21.6,24934.9,0.0,1.0
2018-11-02,2.47,2.62,2.28,2.34,477665,24.7,26.2,22.8,23.4,47766.5,0.0,1.0
2018-11-05,2.31,2.52,2.25,2.51,475373,23.1,25.2,22.5,25.1,47537.3,0.0,1.0
2018-11-06,2.32,2.38,2.02,2.3,547437,23.2,23.8,20.2,23.0,54743.7,0.0,1.0
2018-11-07,2.35,2.36,2.2,2.3,253457,23.5,23.6,22.0,23.0,25345.7,0.0,1.0
2018-11-08,2.36,2.39,2.25,2.28,289558,23.6,23.9,22.5,22.8,28955.8,0.0,1.0
2018-11-09,2.3,2.36,2.22,2.35,304245,23.0,23.6,22.2,23.5,30424.5,0.0,1.0
2018-11-12,2.15,2.29,2.12,2.29,341504,21.5,22.9,21.2,22.9,34150.4,0.0,1.0
2018-11-13,2.03,2.24,2.03,2.17,338289,20.3,22.4,20.3,21.7,33828.9,0.0,1.0
2018-11-14,2.05,2.22,2.0,2.08,468482,20.5,22.2,20.0,20.8,46848.2,0.0,1.0
2018-11-15,2.08,2.13,2.04,2.05,257641,20.8,21.3,20.4,20.5,25764.1,0.0,1.0
2018-11-16,2.17,2.22,2.06,2.08,435911,21.7,22.2,20.6,20.8,43591.1,0.0,1.0
2018-11-19,2.12,2.18,2.01,2.17,496783,21.2,21.8,20.1,21.7,49678.3,0.0,1.0
2018-11-20,2.07,2.11,1.95,2.06,417223,20.7,21.1,19.5,20.6,41722.3,0.0,1.0
2018-11-21,2.21,2.27,2.04,2.1,288837,22.1,22.7,20.4,21.0,28883.7,0.0,1.0
2018-11-23,2.23,2.24,2.15,2.18,103300,22.3,22.4,21.5,21.8,10330,0.0,1.0
2018-11-26,2.07,2.24,2.02,2.24,269775,20.7,22.4,20.2,22.4,26977.5,0.0,1.0
2018-11-27,2.06,2.11,2.03,2.06,137199,20.6,21.1,20.3,20.6,13719.9,0.0,1.0
2018-11-28,2.06,2.17,2.06,2.08,231097,20.6,21.7,20.6,20.8,23109.7,0.0,1.0
2018-11-29,2.26,2.3,2.04,2.06,287856,22.6,23.0,20.4,20.6,28785.6,0.0,1.0
2018-11-30,2.36,2.4,2.22,2.27,498311,23.6,24.0,22.2,22.7,49831.1,0.0,1.0
2018-12-03,2.3,2.43,2.25,2.4,455693,23.0,24.3,22.5,24.0,45569.3,0.0,1.0
2018-12-04,2.22,2.32,2.19,2.3,246084,22.2,23.2,21.9,23.0,24608.4,0.0,1.0
2018-12-06,2.18,2.25,2.14,2.15,113613,21.8,22.5,21.4,21.5,11361.3,0.0,1.0
2018-12-07,2.2,2.28,2.15,2.21,218757,22.0,22.8,21.5,22.1,21875.7,0.0,1.0
2018-12-10,2.25,2.26,2.16,2.2,282904,22.5,22.6,21.6,22.0,28290.4,0.0,1.0
2018-12-11,2.19,2.27,2.15,2.25,221861,21.9,22.7,21.5,22.5,22186.1,0.0,1.0
2018-12-12,2.33,2.36,2.16,2.22,383065,23.3,23.6,21.6,22.2,38306.5,0.0,1.0
2018-12-13,2.32,2.33,2.16,2.33,218160,23.2,23.3,21.6,23.3,21816,0.0,1.0
2018-12-14,2.26,2.32,2.2,2.29,135379,22.6,23.2,22.0,22.9,13537.9,0.0,1.0
2018-12-17,2.31,2.45,2.23,2.26,650170,23.1,24.5,22.3,22.6,65017,0.0,1.0
2018-12-18,2.22,2.38,2.18,2.35,468435,22.2,23.8,21.8,23.5,46843.5,0.0,1.0
2018-12-19,2.1,2.25,2.06,2.22,467048,21.0,22.5,20.6,22.2,46704.8,0.0,1.0
2018-12-20,1.86,2.16,1.81,2.08,877687,18.6,21.6,18.1,20.8,87768.7,0.0,1.0
2018-12-21,1.65,1.99,1.56,1.95,2333155,16.5,19.9,15.6,19.5,233315.5,0.0,1.0
2018-12-24,1.5,1.69,1.24,1.65,689119,15.0,16.9,12.4,16.5,68911.9,0.0,1.0
2018-12-26,1.73,1.77,1.51,1.54,336790,17.3,17.7,15.1,15.4,33679,0.0,1.0
2018-12-27,1.75,1.77,1.57,1.73,610447,17.5,17.7,15.7,17.3,61044.7,0.0,1.0
2018-12-28,1.78,1.79,1.66,1.73,379969,17.8,17.9,16.6,17.3,37996.9,0.0,1.0
2018-12-31,1.89,1.89,1.6,1.78,230039,18.9,18.9,16.0,17.8,23003.9,0.0,1.0
2019-01-02,1.95,1.975,1.75,1.85,233710,19.5,19.75,17.5,18.5,23371,0.0,1.0
2019-01-03,1.91,2.09,1.89,2.0,713335,19.1,20.9,18.9,20.0,71333.5,0.0,1.0
2019-01-04,2.26,2.33,1.97,1.98,763468,22.6,23.3,19.7,19.8,76346.8,0.0,1.0
2019-01-07,2.29,2.4,2.23,2.32,580014,22.9,24.0,22.3,23.2,58001.4,0.0,1.0
2019-01-08,2.21,2.39,2.19,2.32,333169,22.1,23.9,21.9,23.2,33316.9,0.0,1.0
2019-01-09,2.3,2.39,2.18,2.25,390386,23.0,23.9,21.8,22.5,39038.6,0.0,1.0
2019-01-10,2.22,2.37,2.21,2.31,185868,22.2,23.7,22.1,23.1,18586.8,0.0,1.0
2019-01-11,2.23,2.3,2.17,2.21,116190,22.3,23.0,21.7,22.1,11619,0.0,1.0
2019-01-14,2.2,2.31,2.2,2.25,172346,22.0,23.1,22.0,22.5,17234.6,0.0,1.0
2019-01-15,2.36,2.39,2.21,2.21,261694,23.6,23.9,22.1,22.1,26169.4,0.0,1.0
2019-01-16,2.32,2.5,2.32,2.37,377261,23.2,25.0,23.2,23.7,37726.1,0.0,1.0
2019-01-17,2.4,2.5,2.3,2.32,332547,24.0,25.0,23.0,23.2,33254.7,0.0,1.0
2019-01-18,2.26,2.45,2.21,2.42,330562,22.6,24.5,22.1,24.2,33056.2,0.0,1.0
2019-01-22,2.27,2.3,2.09,2.21,316759,22.7,23.0,20.9,22.1,31675.9,0.0,1.0
2019-01-23,2.28,2.43,2.25,2.29,324307,22.8,24.3,22.5,22.9,32430.7,0.0,1.0
2019-01-24,2.33,2.4,2.26,2.34,218416,23.3,24.0,22.6,23.4,21841.6,0.0,1.0
2019-01-25,2.42,2.45,2.32,2.35,418166,24.2,24.5,23.2,23.5,41816.6,0.0,1.0
2019-01-28,2.28,2.42,2.22,2.4,295403,22.8,24.2,22.2,24.0,29540.3,0.0,1.0
2019-01-29,2.2,2.38,2.18,2.31,518305,22.0,23.8,21.8,23.1,51830.5,0.0,1.0
2019-01-30,2.12,2.33,2.05,2.21,502772,21.2,23.3,20.5,22.1,50277.2,0.0,1.0
2019-01-31,2.19,2.21,2.05,2.05,322079,21.9,22.1,20.5,20.5,32207.9,0.0,1.0
2019-02-01,2.26,2.29,2.15,2.17,216602,22.6,22.9,21.5,21.7,21660.2,0.0,1.0
2019-02-04,2.29,2.38,2.22,2.34,280599,22.9,23.8,22.2,23.4,28059.9,0.0,1.0
2019-02-05,2.33,2.36,2.23,2.28,313367,23.3,23.6,22.3,22.8,31336.7,0.0,1.0
2019-02-06,2.36,2.37,2.27,2.35,228898,23.6,23.7,22.7,23.5,22889.8,0.0,1.0
2019-02-07,2.32,2.39,2.23,2.34,189913,23.2,23.9,22.3,23.4,18991.3,0.0,1.0
2019-02-08,2.39,2.42,2.29,2.3,302711,23.9,24.2,22.9,23.0,30271.1,0.0,1.0
2019-02-11,2.54,2.65,2.4,2.41,800356,25.4,26.5,24.0,24.1,80035.6,0.0,1.0
2019-02-12,2.59,2.61,2.38,2.6,401612,25.9,26.1,23.8,26.0,40161.2,0.0,1.0
2019-02-13,2.7,2.72,2.49,2.6,458924,27.0,27.2,24.9,26.0,45892.4,0.0,1.0
2019-02-14,2.72,2.82,2.66,2.7,343226,27.2,28.2,26.6,27.0,34322.6,0.0,1.0
2019-02-15,2.6,2.82,2.57,2.74,323888,26.0,28.2,25.7,27.4,32388.8,0.0,1.0
2019-02-19,2.67,2.7,2.56,2.6,233735,26.7,27.0,25.6,26.0,23373.5,0.0,1.0
2019-02-20,2.66,2.75,2.65,2.68,327113,26.6,27.5,26.5,26.8,32711.3,0.0,1.0
2019-02-21,2.65,2.72,2.61,2.63,213919,26.5,27.2,26.1,26.3,21391.9,0.0,1.0
2019-02-22,2.72,2.79,2.65,2.65,249619,27.2,27.9,26.5,26.5,24961.9,0.0,1.0
2019-02-25,2.71,2.75,2.67,2.75,201610,27.1,27.5,26.7,27.5,20161,0.0,1.0
2019-02-26,2.55,2.72,2.5,2.71,412237,25.5,27.2,25.0,27.1,41223.7,0.0,1.0
2019-02-27,2.61,2.65,2.5,2.55,113756,26.1,26.5,25.0,25.5,11375.6,0.0,1.0
2019-02-28,2.6,2.63,2.56,2.58,125424,26.0,26.3,25.6,25.8,12542.4,0.0,1.0
2019-03-01,2.63,2.64,2.56,2.61,174894,26.3,26.4,25.6,26.1,17489.4,0.0,1.0
2019-03-04,2.65,2.68,2.55,2.63,287306,26.5,26.8,25.5,26.3,28730.6,0.0,1.0
2019-03-05,2.6,2.65,2.55,2.65,178043,26.0,26.5,25.5,26.5,17804.3,0.0,1.0
2019-03-06,2.45,2.61,2.43,2.61,363095,24.5,26.1,24.3,26.1,36309.5,0.0,1.0
2019-03-07,2.34,2.44,2.28,2.44,275632,23.4,24.4,22.8,24.4,27563.2,0.0,1.0
2019-03-08,2.33,2.4,2.27,2.34,167216,23.3,24.0,22.7,23.4,16721.6,0.0,1.0
2019-03-11,2.51,2.57,2.35,2.36,325984,25.1,25.7,23.5,23.6,32598.4,0.0,1.0
2019-03-12,2.55,2.57,2.45,2.52,360100,25.5,25.7,24.5,25.2,36010,0.0,1.0
2019-03-13,2.59,2.67,2.53,2.65,360340,25.9,26.7,25.3,26.5,36034,0.0,1.0
2019-03-14,2.46,2.72,2.41,2.66,399578,24.6,27.2,24.1,26.6,39957.8,0.0,1.0
2019-03-15,2.47,2.52,2.41,2.45,240699,24.7,25.2,24.1,24.5,24069.9,0.0,1.0
2019-03-18,2.44,2.48,2.39,2.48,298282,24.4,24.8,23.9,24.8,29828.2,0.0,1.0
2019-03-19,2.47,2.48,2.34,2.4,375138,24.7,24.8,23.4,24.0,37513.8,0.0,1.0
2019-03-20,2.43,2.46,2.33,2.41,211261,24.3,24.6,23.3,24.1,21126.1,0.0,1.0
2019-03-21,2.35,2.46,2.31,2.43,242148,23.5,24.6,23.1,24.3,24214.8,0.0,1.0
2019-03-22,2.19,2.36,2.15,2.36,373626,21.9,23.6,21.5,23.6,37362.6,0.0,1.0
2019-03-25,2.2,2.25,2.11,2.19,173051,22.0,22.5,21.1,21.9,17305.1,0.0,1.0
2019-03-26,2.26,2.28,2.21,2.23,111062,22.6,22.8,22.1,22.3,11106.2,0.0,1.0
2019-03-27,2.21,2.28,2.15,2.27,302764,22.1,22.8,21.5,22.7,30276.4,0.0,1.0
2019-03-28,1.77,1.91,1.75,1.88,3512310,17.7,19.1,17.5,18.8,351231,0.0,1.0
2019-03-29,1.79,1.87,1.74,1.81,1322815,17.9,18.7,17.4,18.1,132281.5,0.0,1.0
2019-04-01,1.76,1.89,1.74,1.89,886356,17.6,18.9,17.4,18.9,88635.6,0.0,1.0
2019-04-02,1.88,1.9,1.76,1.78,948302,18.8,19.0,17.6,17.8,94830.2,0.0,1.0
2019-04-03,1.91,1.94,1.85,1.89,423249,19.1,19.4,18.5,18.9,42324.9,0.0,1.0
2019-04-04,1.84,1.9,1.82,1.9,357497,18.4,19.0,18.2,19.0,35749.7,0.0,1.0
2019-04-05,1.82,1.87,1.79,1.85,371953,18.2,18.7,17.9,18.5,37195.3,0.0,1.0
2019-04-08,1.78,1.82,1.76,1.8,405591,17.8,18.2,17.6,18.0,40559.1,0.0,1.0
2019-04-09,1.78,1.84,1.76,1.78,616835,17.8,18.4,17.6,17.8,61683.5,0.0,1.0
2019-04-10,1.85,1.85,1.78,1.8,318628,18.5,18.5,17.8,18.0,31862.8,0.0,1.0
2019-04-11,1.8,1.85,1.74,1.85,313495,18.0,18.5,17.4,18.5,31349.5,0.0,1.0
2019-04-12,1.78,1.82,1.76,1.82,232776,17.8,18.2,17.6,18.2,23277.6,0.0,1.0
2019-04-15,1.67,1.8,1.62,1.8,606014,16.7,18.0,16.2,18.0,60601.4,0.0,1.0
2019-04-16,1.64,1.71,1.63,1.68,291921,16.4,17.1,16.3,16.8,29192.1,0.0,1.0
2019-04-17,1.58,1.68,1.52,1.65,534381,15.8,16.8,15.2,16.5,53438.1,0.0,1.0
2019-04-18,1.46,1.6,1.43,1.57,925218,14.6,16.0,14.3,15.7,92521.8,0.0,1.0
2019-04-22,1.72,1.72,1.45,1.45,474308,17.2,17.2,14.5,14.5,47430.8,0.0,1.0
2019-04-23,1.7,1.74,1.58,1.73,380523,17.0,17.4,15.8,17.3,38052.3,0.0,1.0
2019-04-24,1.7,1.71,1.64,1.68,355307,17.0,17.1,16.4,16.8,35530.7,0.0,1.0
2019-04-25,1.75,1.75,1.65,1.7,183603,17.5,17.5,16.5,17.0,18360.3,0.0,1.0
2019-04-26,1.77,1.82,1.71,1.74,286390,17.7,18.2,17.1,17.4,28639,0.0,1.0
2019-04-29,1.81,1.84,1.7,1.79,171526,18.1,18.4,17.0,17.9,17152.6,0.0,1.0
2019-04-30,1.71,1.85,1.7,1.79,348214,17.1,18.5,17.0,17.9,34821.4,0.0,1.0
2019-05-01,1.67,1.83,1.65,1.75,962153,16.7,18.3,16.5,17.5,96215.3,0.0,1.0
2019-05-02,1.63,1.68,1.6,1.65,271854,16.3,16.8,16.0,16.5,27185.4,0.0,1.0
2019-05-03,1.68,1.68,1.6,1.64,206012,16.8,16.8,16.0,16.4,20601.2,0.0,1.0
2019-05-06,1.7,1.72,1.62,1.65,198931,17.0,17.2,16.2,16.5,19893.1,0.0,1.0
2019-05-07,1.66,1.7,1.63,1.7,216688,16.6,17.0,16.3,17.0,21668.8,0.0,1.0
2019-05-08,1.62,1.69,1.6,1.62,250141,16.2,16.9,16.0,16.2,25014.1,0.0,1.0
2019-05-09,1.62,1.66,1.53,1.6,459331,16.2,16.6,15.3,16.0,45933.1,0.0,1.0
2019-05-10,1.74,1.74,1.56,1.61,387479,17.4,17.4,15.6,16.1,38747.9,0.0,1.0
2019-05-13,1.72,1.74,1.63,1.7,335904,17.2,17.4,16.3,17.0,33590.4,0.0,1.0
2019-05-14,1.79,1.81,1.69,1.69,512355,17.9,18.1,16.9,16.9,51235.5,0.0,1.0
2019-05-15,1.83,1.87,1.75,1.75,307893,18.3,18.7,17.5,17.5,30789.3,0.0,1.0
2019-05-16,1.81,1.86,1.78,1.86,148071,18.1,18.6,17.8,18.6,14807.1,0.0,1.0
2019-05-17,1.85,1.87,1.75,1.79,325738,18.5,18.7,17.5,17.9,32573.8,0.0,1.0
2019-05-20,1.77,1.87,1.76,1.87,198461,17.7,18.7,17.6,18.7,19846.1,0.0,1.0
2019-05-21,1.78,1.83,1.76,1.78,257841,17.8,18.3,17.6,17.8,25784.1,0.0,1.0
2019-05-22,1.69,1.79,1.66,1.78,207899,16.9,17.9,16.6,17.8,20789.9,0.0,1.0
2019-05-23,1.63,1.7,1.6,1.68,240717,16.3,17.0,16.0,16.8,24071.7,0.0,1.0
2019-05-24,1.64,1.68,1.61,1.63,165237,16.4,16.8,16.1,16.3,16523.7,0.0,1.0
2019-05-28,1.6,1.7,1.58,1.64,212979,16.0,17.0,15.8,16.4,21297.9,0.0,1.0
2019-05-29,1.59,1.64,1.58,1.6,188820,15.9,16.4,15.8,16.0,18882,0.0,1.0
2019-05-30,1.62,1.63,1.58,1.59,135743,16.2,16.3,15.8,15.9,13574.3,0.0,1.0
2019-05-31,1.57,1.64,1.5,1.59,288623,15.7,16.4,15.0,15.9,28862.3,0.0,1.0
2019-06-03,1.57,1.62,1.5,1.58,223089,15.7,16.2,15.0,15.8,22308.9,0.0,1.0
2019-06-04,1.61,1.62,1.52,1.6,171489,16.1,16.2,15.2,16.0,17148.9,0.0,1.0
2019-06-05,1.54,1.6,1.5,1.6,128955,15.4,16.0,15.0,16.0,12895.5,0.0,1.0
2019-06-06,1.54,1.62,1.53,1.55,196388,15.4,16.2,15.3,15.5,19638.8,0.0,1.0
2019-06-07,1.46,1.585,1.45,1.56,637986,14.6,15.85,14.5,15.6,63798.6,0.0,1.0
2019-06-10,1.47,1.51,1.42,1.47,354030,14.7,15.1,14.2,14.7,35403,0.0,1.0
2019-06-11,1.63,1.66,1.46,1.49,358999,16.3,16.6,14.6,14.9,35899.9,0.0,1.0
2019-06-12,1.7,1.71,1.61,1.64,382427,17.0,17.1,16.1,16.4,38242.7,0.0,1.0
2019-06-13,1.66,1.71,1.63,1.71,296229,16.6,17.1,16.3,17.1,29622.9,0.0,1.0
2019-06-14,1.53,1.7,1.52,1.66,243853,15.3,17.0,15.2,16.6,24385.3,0.0,1.0
2019-06-17,1.57,1.59,1.52,1.54,311306,15.7,15.9,15.2,15.4,31130.6,0.0,1.0
2019-06-18,1.65,1.71,1.56,1.61,684392,16.5,17.1,15.6,16.1,68439.2,0.0,1.0
2019-06-19,1.77,1.85,1.62,1.66,754555,17.7,18.5,16.2,16.6,75455.5,0.0,1.0
2019-06-20,1.74,1.85,1.7,1.8,232545,17.4,18.5,17.0,18.0,23254.5,0.0,1.0
2019-06-21,1.65,1.76,1.62,1.76,400606,16.5,17.6,16.2,17.6,40060.6,0.0,1.0
2019-06-24,1.54,1.72,1.54,1.65,394347,15.4,17.2,15.4,16.5,39434.7,0.0,1.0
2019-06-25,1.58,1.69,1.54,1.55,207063,15.8,16.9,15.4,15.5,20706.3,0.0,1.0
2019-06-26,1.53,1.67,1.45,1.58,767339,15.3,16.7,14.5,15.8,76733.9,0.0,1.0
2019-06-27,1.65,1.66,1.51,1.52,401392,16.5,16.6,15.1,15.2,40139.2,0.0,1.0
2019-06-28,1.64,1.72,1.56,1.65,6191997,16.4,17.2,15.6,16.5,619199.7,0.0,1.0
2019-07-01,1.71,1.77,1.64,1.65,477153,17.1,17.7,16.4,16.5,47715.3,0.0,1.0
2019-07-02,1.63,1.72,1.57,1.7,795377,16.3,17.2,15.7,17.0,79537.7,0.0,1.0
2019-07-03,1.63,1.66,1.61,1.62,282019,16.3,16.6,16.1,16.2,28201.9,0.0,1.0
2019-07-05,1.63,1.66,1.61,1.64,189527,16.3,16.6,16.1,16.4,18952.7,0.0,1.0
2019-07-08,1.63,1.67,1.55,1.66,425643,16.3,16.7,15.5,16.6,42564.3,0.0,1.0
2019-07-09,1.59,1.65,1.56,1.64,202354,15.9,16.5,15.6,16.4,20235.4,0.0,1.0
2019-07-10,1.57,1.64,1.56,1.6,308209,15.7,16.4,15.6,16.0,30820.9,0.0,1.0
2019-07-11,1.58,1.62,1.53,1.58,273194,15.8,16.2,15.3,15.8,27319.4,0.0,1.0
2019-07-12,1.52,1.56,1.49,1.55,389992,15.2,15.6,14.9,15.5,38999.2,0.0,1.0
2019-07-15,1.51,1.52,1.47,1.52,302260,15.1,15.2,14.7,15.2,30226,0.0,1.0
2019-07-16,1.48,1.53,1.48,1.51,146817,14.8,15.3,14.8,15.1,14681.7,0.0,1.0
2019-07-17,1.49,1.52,1.47,1.49,212198,14.9,15.2,14.7,14.9,21219.8,0.0,1.0
2019-07-18,1.47,1.5,1.45,1.49,276253,14.7,15.0,14.5,14.9,27625.3,0.0,1.0
2019-07-19,1.47,1.5,1.41,1.46,302051,14.7,15.0,14.1,14.6,30205.1,0.0,1.0
2019-07-22,1.46,1.53,1.45,1.46,209363,14.6,15.3,14.5,14.6,20936.3,0.0,1.0
2019-07-23,1.44,1.48,1.4,1.46,222069,14.4,14.8,14.0,14.6,22206.9,0.0,1.0
2019-07-24,1.46,1.47,1.41,1.42,130683,14.6,14.7,14.1,14.2,13068.3,0.0,1.0
2019-07-25,1.43,1.52,1.42,1.49,157424,14.3,15.2,14.2,14.9,15742.4,0.0,1.0
2019-07-26,1.45,1.49,1.42,1.45,166238,14.5,14.9,14.2,14.5,16623.8,0.0,1.0
2019-07-29,1.42,1.49,1.41,1.47,187891,14.2,14.9,14.1,14.7,18789.1,0.0,1.0
2019-07-30,1.42,1.48,1.39,1.41,288046,14.2,14.8,13.9,14.1,28804.6,0.0,1.0
2019-07-31,1.39,1.46,1.37,1.43,350353,13.9,14.6,13.7,14.3,35035.3,0.0,1.0
2019-08-01,1.32,1.41,1.31,1.39,352722,13.2,14.1,13.1,13.9,35272.2,0.0,1.0
2019-08-02,1.29,1.38,1.25,1.32,372454,12.9,13.8,12.5,13.2,37245.4,0.0,1.0
2019-08-05,1.24,1.29,1.22,1.28,257046,12.4,12.9,12.2,12.8,25704.6,0.0,1.0
2019-08-06,1.26,1.27,1.19,1.23,227657,12.6,12.7,11.9,12.3,22765.7,0.0,1.0
2019-08-07,1.44,1.59,1.3,1.3,913114,14.4,15.9,13.0,13.0,91311.4,0.0,1.0
2019-08-08,1.41,1.49,1.36,1.49,358004,14.1,14.9,13.6,14.9,35800.4,0.0,1.0
2019-08-09,1.3,1.4,1.3,1.4,450946,13.0,14.0,13.0,14.0,45094.6,0.0,1.0
2019-08-12,1.3,1.34,1.26,1.31,188294,13.0,13.4,12.6,13.1,18829.4,0.0,1.0
2019-08-13,1.46,1.47,1.3,1.3,367478,14.6,14.7,13.0,13.0,36747.8,0.0,1.0
2019-08-14,1.37,1.45,1.35,1.44,329292,13.7,14.5,13.5,14.4,32929.2,0.0,1.0
2019-08-15,1.38,1.39,1.32,1.36,225430,13.8,13.9,13.2,13.6,22543,0.0,1.0
2019-08-16,1.46,1.48,1.37,1.37,414806,14.6,14.8,13.7,13.7,41480.6,0.0,1.0
2019-08-19,1.47,1.51,1.45,1.47,270776,14.7,15.1,14.5,14.7,27077.6,0.0,1.0
2019-08-20,1.44,1.48,1.41,1.46,176933,14.4,14.8,14.1,14.6,17693.3,0.0,1.0
2019-08-21,1.44,1.47,1.44,1.45,173661,14.4,14.7,14.4,14.5,17366.1,0.0,1.0
2019-08-22,1.51,1.52,1.43,1.47,212957,15.1,15.2,14.3,14.7,21295.7,0.0,1.0
2019-08-23,1.44,1.53,1.42,1.51,279641,14.4,15.3,14.2,15.1,27964.1,0.0,1.0
2019-08-26,1.43,1.47,1.42,1.44,120707,14.3,14.7,14.2,14.4,12070.7,0.0,1.0
2019-08-27,1.41,1.47,1.4,1.45,187174,14.1,14.7,14.0,14.5,18717.4,0.0,1.0
2019-08-28,1.44,1.46,1.4,1.4,198762,14.4,14.6,14.0,14.0,19876.2,0.0,1.0
2019-08-29,1.48,1.49,1.44,1.47,204612,14.8,14.9,14.4,14.7,20461.2,0.0,1.0
2019-08-30,1.5,1.57,1.49,1.49,547615,15.0,15.7,14.9,14.9,54761.5,0.0,1.0
2019-09-03,1.45,1.52,1.43,1.5,275083,14.5,15.2,14.3,15.0,27508.3,0.0,1.0
2019-09-04,1.44,1.47,1.43,1.45,105130,14.4,14.7,14.3,14.5,10513,0.0,1.0
2019-09-05,1.45,1.47,1.43,1.45,273473,14.5,14.7,14.3,14.5,27347.3,0.0,1.0
2019-09-06,1.52,1.55,1.43,1.45,240197,15.2,15.5,14.3,14.5,24019.7,0.0,1.0
2019-09-09,1.55,1.59,1.5,1.52,230733,15.5,15.9,15.0,15.2,23073.3,0.0,1.0
2019-09-10,1.58,1.58,1.52,1.55,401514,15.8,15.8,15.2,15.5,40151.4,0.0,1.0
2019-09-11,1.6,1.63,1.55,1.57,499677,16.0,16.3,15.5,15.7,49967.7,0.0,1.0
2019-09-12,1.8,1.8,1.65,1.75,668656,18.0,18.0,16.5,17.5,66865.6,0.0,1.0
2019-09-13,1.87,1.92,1.77,1.8,926313,18.7,19.2,17.7,18.0,92631.3,0.0,1.0
2019-09-16,1.9,1.92,1.82,1.89,417482,19.0,19.2,18.2,18.9,41748.2,0.0,1.0
2019-09-17,1.83,1.92,1.81,1.91,467096,18.3,19.2,18.1,19.1,46709.6,0.0,1.0
2019-09-18,1.85,1.86,1.76,1.85,202295,18.5,18.6,17.6,18.5,20229.5,0.0,1.0
2019-09-19,1.85,1.89,1.82,1.85,216473,18.5,18.9,18.2,18.5,21647.3,0.0,1.0
2019-09-20,1.96,1.98,1.84,1.84,534722,19.6,19.8,18.4,18.4,53472.2,0.0,1.0
2019-09-23,2.06,2.25,1.95,2.0,739809,20.6,22.5,19.5,20.0,73980.9,0.0,1.0
2019-09-24,1.92,2.09,1.85,2.09,568677,19.2,20.9,18.5,20.9,56867.7,0.0,1.0
2019-09-25,1.93,1.96,1.82,1.94,258548,19.3,19.6,18.2,19.4,25854.8,0.0,1.0
2019-09-26,1.8,1.95,1.8,1.94,369842,18.0,19.5,18.0,19.4,36984.2,0.0,1.0
2019-09-27,1.8,1.87,1.76,1.8,250734,18.0,18.7,17.6,18.0,25073.4,0.0,1.0
2019-09-30,1.81,1.83,1.69,1.8,268312,18.1,18.3,16.9,18.0,26831.2,0.0,1.0
2019-10-01,1.72,1.88,1.7,1.76,308000,17.2,18.8,17.0,17.6,30800,0.0,1.0
2019-10-02,1.68,1.72,1.6,1.7,262963,16.8,17.2,16.0,17.0,26296.3,0.0,1.0
2019-10-03,1.76,1.78,1.63,1.69,178747,17.6,17.8,16.3,16.9,17874.7,0.0,1.0
2019-10-04,2.07,2.13,1.76,1.76,1067362,20.7,21.3,17.6,17.6,106736.2,0.0,1.0
2019-10-07,2.17,2.28,2.0,2.09,913170,21.7,22.8,20.0,20.9,91317,0.0,1.0
2019-10-08,2.04,2.18,1.97,2.12,762645,20.4,21.8,19.7,21.2,76264.5,0.0,1.0
2019-10-09,2.02,2.08,1.95,2.04,307797,20.2,20.8,19.5,20.4,30779.7,0.0,1.0
2019-10-10,2.03,2.05,1.97,2.02,204144,20.3,20.5,19.7,20.2,20414.4,0.0,1.0
2019-10-11,2.11,2.16,2.01,2.04,348680,21.1,21.6,20.1,20.4,34868,0.0,1.0
2019-10-14,2.16,2.2,2.08,2.13,315520,21.6,22.0,20.8,21.3,31552,0.0,1.0
2019-10-15,2.25,2.32,2.17,2.18,548562,22.5,23.2,21.7,21.8,54856.2,0.0,1.0
2019-10-16,2.44,2.52,2.21,2.23,853654,24.4,25.2,22.1,22.3,85365.4,0.0,1.0
2019-10-17,2.55,2.66,2.41,2.45,915642,25.5,26.6,24.1,24.5,91564.2,0.0,1.0
2019-10-18,2.54,2.6,2.43,2.54,478837,25.4,26.0,24.3,25.4,47883.7,0.0,1.0
2019-10-21,2.68,2.69,2.53,2.55,533720,26.8,26.9,25.3,25.5,53372,0.0,1.0
2019-10-22,2.4,2.68,2.38,2.68,846829,24.0,26.8,23.8,26.8,84682.9,0.0,1.0
2019-10-23,2.3,2.38,2.21,2.38,636251,23.0,23.8,22.1,23.8,63625.1,0.0,1.0
2019-10-24,2.23,2.38,2.21,2.3,350172,22.3,23.8,22.1,23.0,35017.2,0.0,1.0
2019-10-25,2.2,2.25,2.12,2.19,334916,22.0,22.5,21.2,21.9,33491.6,0.0,1.0
2019-10-28,2.27,2.31,2.2,2.25,502349,22.7,23.1,22.0,22.5,50234.9,0.0,1.0
2019-10-29,2.16,2.33,2.15,2.3,629591,21.6,23.3,21.5,23.0,62959.1,0.0,1.0
2019-10-30,2.26,2.3,2.12,2.16,404172,22.6,23.0,21.2,21.6,40417.2,0.0,1.0
2019-10-31,2.26,2.3,2.17,2.28,302508,22.6,23.0,21.7,22.8,30250.8,0.0,1.0
2019-11-01,2.37,2.43,2.31,2.38,587417,23.7,24.3,23.1,23.8,58741.7,0.0,1.0
2019-11-04,2.35,2.53,2.32,2.46,770940,23.5,25.3,23.2,24.6,77094,0.0,1.0
2019-11-05,2.33,2.41,2.27,2.38,431109,23.3,24.1,22.7,23.8,43110.9,0.0,1.0
2019-11-06,2.31,2.37,2.27,2.32,437173,23.1,23.7,22.7,23.2,43717.3,0.0,1.0
2019-11-07,1.66,1.85,1.55,1.6,2222988,16.6,18.5,15.5,16.0,222298.8,0.0,1.0
2019-11-08,1.45,1.68,1.4,1.66,1551214,14.5,16.8,14.0,16.6,155121.4,0.0,1.0
2019-11-11,1.28,1.48,1.27,1.4,921172,12.8,14.8,12.7,14.0,92117.2,0.0,1.0
2019-11-12,1.35,1.38,1.29,1.29,594509,13.5,13.8,12.9,12.9,59450.9,0.0,1.0
2019-11-13,1.47,1.54,1.34,1.38,1084190,14.7,15.4,13.4,13.8,108419,0.0,1.0
2019-11-14,1.42,1.55,1.41,1.55,629351,14.2,15.5,14.1,15.5,62935.1,0.0,1.0
2019-11-15,1.38,1.45,1.35,1.43,913338,13.8,14.5,13.5,14.3,91333.8,0.0,1.0
2019-11-18,1.45,1.45,1.315,1.39,821741,14.5,14.5,13.15,13.9,82174.1,0.0,1.0
2019-11-19,1.39,1.47,1.34,1.47,1154368,13.9,14.7,13.4,14.7,115436.8,0.0,1.0
2019-11-20,1.42,1.46,1.38,1.38,769685,14.2,14.6,13.8,13.8,76968.5,0.0,1.0
2019-11-21,1.48,1.49,1.39,1.46,498488,14.8,14.9,13.9,14.6,49848.8,0.0,1.0
2019-11-22,1.42,1.55,1.4,1.52,968968,14.2,15.5,14.0,15.2,96896.8,0.0,1.0
2019-11-25,1.48,1.48,1.38,1.44,546460,14.8,14.8,13.8,14.4,54646,0.0,1.0
2019-11-26,1.4,1.53,1.39,1.5,651859,14.0,15.3,13.9,15.0,65185.9,0.0,1.0
2019-11-27,1.46,1.49,1.41,1.42,169326,14.6,14.9,14.1,14.2,16932.6,0.0,1.0
2019-11-29,1.54,1.57,1.45,1.48,268533,15.4,15.7,14.5,14.8,26853.3,0.0,1.0
2019-12-02,1.49,1.59,1.48,1.53,569134,14.9,15.9,14.8,15.3,56913.4,0.0,1.0
2019-12-03,1.47,1.51,1.44,1.48,555819,14.7,15.1,14.4,14.8,55581.9,0.0,1.0
2019-12-04,1.54,1.63,1.47,1.55,1065832,15.4,16.3,14.7,15.5,106583.2,0.0,1.0
2019-12-05,1.47,1.57,1.46,1.55,434316,14.7,15.7,14.6,15.5,43431.6,0.0,1.0
2019-12-06,1.5,1.51,1.47,1.47,507830,15.0,15.1,14.7,14.7,50783,0.0,1.0
2019-12-09,1.48,1.52,1.47,1.5,299211,14.8,15.2,14.7,15.0,29921.1,0.0,1.0
2019-12-10,1.52,1.56,1.47,1.48,757397,15.2,15.6,14.7,14.8,75739.7,0.0,1.0
2019-12-11,1.5,1.55,1.47,1.55,624044,15.0,15.5,14.7,15.5,62404.4,0.0,1.0
2019-12-12,1.51,1.54,1.48,1.5,494607,15.1,15.4,14.8,15.0,49460.7,0.0,1.0
2019-12-13,1.5,1.53,1.48,1.5,471070,15.0,15.3,14.8,15.0,47107,0.0,1.0
2019-12-16,1.47,1.52,1.46,1.5,409637,14.7,15.2,14.6,15.0,40963.7,0.0,1.0
2019-12-17,1.48,1.5,1.41,1.48,424187,14.8,15.0,14.1,14.8,42418.7,0.0,1.0
2019-12-18,1.48,1.5,1.46,1.5,232757,14.8,15.0,14.6,15.0,23275.7,0.0,1.0
2019-12-19,1.45,1.51,1.42,1.46,550445,14.5,15.1,14.2,14.6,55044.5,0.0,1.0
2019-12-20,1.47,1.49,1.41,1.46,743056,14.7,14.9,14.1,14.6,74305.6,0.0,1.0
2019-12-23,1.49,1.51,1.44,1.46,370950,14.9,15.1,14.4,14.6,37095,0.0,1.0
2019-12-24,1.52,1.58,1.48,1.5,397499,15.2,15.8,14.8,15.0,39749.9,0.0,1.0
2019-12-26,1.48,1.53,1.47,1.51,375230,14.8,15.3,14.7,15.1,37523,0.0,1.0
2019-12-27,1.5,1.5,1.45,1.46,309473,15.0,15.0,14.5,14.6,30947.3,0.0,1.0
2019-12-30,1.52,1.55,1.5,1.55,304320,15.2,15.5,15.0,15.5,30432,0.0,1.0
2019-12-31,1.55,1.56,1.5,1.52,335914,15.5,15.6,15.0,15.2,33591.4,0.0,1.0
2020-01-02,1.53,1.59,1.52,1.57,294612,15.3,15.9,15.2,15.7,29461.2,0.0,1.0
2020-01-03,1.47,1.52,1.46,1.52,299557,14.7,15.2,14.6,15.2,29955.7,0.0,1.0
2020-01-06,1.47,1.5,1.44,1.47,281132,14.7,15.0,14.4,14.7,28113.2,0.0,1.0
2020-01-07,1.46,1.51,1.43,1.47,297595,14.6,15.1,14.3,14.7,29759.5,0.0,1.0
2020-01-08,1.44,1.47,1.41,1.45,386610,14.4,14.7,14.1,14.5,38661,0.0,1.0
2020-01-09,1.5,1.55,1.45,1.46,274554,15.0,15.5,14.5,14.6,27455.4,0.0,1.0
2020-01-10,1.54,1.59,1.47,1.51,516502,15.4,15.9,14.7,15.1,51650.2,0.0,1.0
2020-01-13,1.55,1.58,1.5,1.55,294366,15.5,15.8,15.0,15.5,29436.6,0.0,1.0
2020-01-14,1.56,1.68,1.51,1.57,624655,15.6,16.8,15.1,15.7,62465.5,0.0,1.0
2020-01-15,1.63,1.65,1.56,1.57,429369,16.3,16.5,15.6,15.7,42936.9,0.0,1.0
2020-01-16,1.71,1.83,1.62,1.64,649675,17.1,18.3,16.2,16.4,64967.5,0.0,1.0
2020-01-17,1.7,1.8,1.68,1.74,422962,17.0,18.0,16.8,17.4,42296.2,0.0,1.0
2020-01-21,1.64,1.71,1.62,1.71,262601,16.4,17.1,16.2,17.1,26260.1,0.0,1.0
2020-01-22,1.61,1.82,1.58,1.66,1093459,16.1,18.2,15.8,16.6,109345.9,0.0,1.0
2020-01-23,1.99,2.04,1.63,1.72,2688898,19.9,20.4,16.3,17.2,268889.8,0.0,1.0
2020-01-24,1.93,2.05,1.83,2.02,831930,19.3,20.5,18.3,20.2,83193,0.0,1.0
2020-01-27,1.95,2.02,1.89,1.94,723088,19.5,20.2,18.9,19.4,72308.8,0.0,1.0
2020-01-28,2.05,2.09,1.95,1.98,749965,20.5,20.9,19.5,19.8,74996.5,0.0,1.0
2020-01-29,1.94,2.1,1.89,2.09,582389,19.4,21.0,18.9,20.9,58238.9,0.0,1.0
2020-01-30,1.88,1.96,1.79,1.93,632188,18.8,19.6,17.9,19.3,63218.8,0.0,1.0
2020-01-31,1.87,1.9,1.84,1.87,263418,18.7,19.0,18.4,18.7,26341.8,0.0,1.0
2020-02-03,1.91,1.95,1.8,1.84,379130,19.1,19.5,18.0,18.4,37913,0.0,1.0
2020-02-04,1.94,2.08,1.9,2.07,618906,19.4,20.8,19.0,20.7,61890.6,0.0,1.0
2020-02-05,1.91,2.0,1.88,1.97,495680,19.1,20.0,18.8,19.7,49568,0.0,1.0
2020-02-06,1.95,2.0,1.89,1.94,347095,19.5,20.0,18.9,19.4,34709.5,0.0,1.0
2020-02-07,1.86,1.95,1.85,1.93,251351,18.6,19.5,18.5,19.3,25135.1,0.0,1.0
2020-02-10,1.91,1.96,1.84,1.9,377797,19.1,19.6,18.4,19.0,37779.7,0.0,1.0
2020-02-11,1.92,1.97,1.89,1.92,258376,19.2,19.7,18.9,19.2,25837.6,0.0,1.0
2020-02-12,1.94,1.95,1.87,1.93,307327,19.4,19.5,18.7,19.3,30732.7,0.0,1.0
2020-02-13,1.86,1.97,1.85,1.94,254837,18.6,19.7,18.5,19.4,25483.7,0.0,1.0
2020-02-14,1.78,1.88,1.77,1.85,308849,17.8,18.8,17.7,18.5,30884.9,0.0,1.0
2020-02-18,1.83,1.9,1.79,1.83,390064,18.3,19.0,17.9,18.3,39006.4,0.0,1.0
2020-02-19,1.91,1.93,1.8,1.83,347019,19.1,19.3,18.0,18.3,34701.9,0.0,1.0
2020-02-20,1.95,1.97,1.86,1.89,453374,19.5,19.7,18.6,18.9,45337.4,0.0,1.0
2020-02-21,1.45,1.49,1.39,1.46,7501147,14.5,14.9,13.9,14.6,750114.7,0.0,1.0
2020-02-24,1.42,1.46,1.41,1.43,1467729,14.2,14.6,14.1,14.3,146772.9,0.0,1.0
2020-02-25,1.36,1.45,1.33,1.43,1718322,13.6,14.5,13.3,14.3,171832.2,0.0,1.0
2020-02-26,1.35,1.41,1.3,1.35,885396,13.5,14.1,13.0,13.5,88539.6,0.0,1.0
2020-02-27,1.29,1.37,1.25,1.3,1529584,12.9,13.7,12.5,13.0,152958.4,0.0,1.0
2020-02-28,1.29,1.32,1.21,1.21,1169176,12.9,13.2,12.1,12.1,116917.6,0.0,1.0
2020-03-02,1.36,1.44,1.26,1.35,1009111,13.6,14.4,12.6,13.5,100911.1,0.0,1.0
2020-03-03,1.38,1.44,1.35,1.42,670532,13.8,14.4,13.5,14.2,67053.2,0.0,1.0
2020-03-04,1.44,1.45,1.35,1.41,865964,14.4,14.5,13.5,14.1,86596.4,0.0,1.0
2020-03-05,1.31,1.47,1.28,1.47,1351855,13.1,14.7,12.8,14.7,135185.5,0.0,1.0
2020-03-06,1.28,1.3,1.22,1.25,911114,12.8,13.0,12.2,12.5,91111.4,0.0,1.0
2020-03-09,1.07,1.19,1.0,1.18,1573410,10.7,11.9,10.0,11.8,157341,0.0,1.0
2020-03-10,1.05,1.2,0.93,1.2,1400890,10.5,12.0,9.3,12.0,140089,0.0,1.0
2020-03-11,1.05,1.11,1.0,1.1,742924,10.5,11.1,10.0,11.0,74292.4,0.0,1.0
2020-03-12,0.95,1.05,0.93,0.99,1157402,9.5,10.5,9.3,9.9,115740.2,0.0,1.0
2020-03-13,1.07,1.12,0.97,1.12,915191,10.7,11.2,9.7,11.2,91519.1,0.0,1.0
2020-03-16,0.93,1.02,0.91,1.02,540234,9.3,10.2,9.1,10.2,54023.4,0.0,1.0
2020-03-17,1.09,1.09,0.93,0.95,602713,10.9,10.9,9.3,9.5,60271.3,0.0,1.0
2020-03-18,0.88,1.01,0.86,1.01,809715,8.8,10.1,8.6,10.1,80971.5,0.0,1.0
2020-03-19,1.0,1.0,0.81,0.9,1087652,10.0,10.0,8.1,9.0,108765.2,0.0,1.0
2020-03-20,0.92,1.0,0.9,0.97,768787,9.2,10.0,9.0,9.7,76878.7,0.0,1.0
2020-03-23,0.92,0.92,0.83,0.92,706033,9.2,9.2,8.3,9.2,70603.3,0.0,1.0
2020-03-24,1.0,1.0,0.91,0.95,633768,10.0,10.0,9.1,9.5,63376.8,0.0,1.0
2020-03-25,0.99,1.04,0.94,0.97,542004,9.9,10.4,9.4,9.7,54200.4,0.0,1.0
2020-03-26,1.08,1.08,0.97,0.98,562743,10.8,10.8,9.7,9.8,56274.3,0.0,1.0
2020-03-27,0.95,1.04,0.93,0.98,701144,9.5,10.4,9.3,9.8,70114.4,0.0,1.0
2020-03-30,1.01,1.01,0.92,0.96,356350,10.1,10.1,9.2,9.6,35635,0.0,1.0
2020-03-31,1.02,1.03,0.95,1.0,445950,10.2,10.3,9.5,10.0,44595,0.0,1.0
2020-04-01,0.86,1.02,0.82,1.02,1141281,8.6,10.2,8.2,10.2,114128.1,0.0,1.0
2020-04-02,0.79,0.87,0.7,0.85,1446429,7.9,8.7,7.0,8.5,144642.9,0.0,1.0
2020-04-03,0.76,0.84,0.75,0.8,539405,7.6,8.4,7.5,8.0,53940.5,0.0,1.0
2020-04-06,0.79,0.81,0.7,0.75,991675,7.9,8.1,7.0,7.5,99167.5,0.0,1.0
2020-04-07,0.76,0.81,0.73,0.8,650422,7.6,8.1,7.3,8.0,65042.2,0.0,1.0
2020-04-08,0.84,0.9,0.75,0.78,780469,8.4,9.0,7.5,7.8,78046.9,0.0,1.0
2020-04-09,0.81,0.88,0.78,0.85,593479,8.1,8.8,7.8,8.5,59347.9,0.0,1.0
2020-04-13,0.87,0.88,0.75,0.82,357614,8.7,8.8,7.5,8.2,35761.4,0.0,1.0
2020-04-14,0.98,1.0,0.87,0.9,524496,9.8,10.0,8.7,9.0,52449.6,0.0,1.0
2020-04-15,0.9,0.98,0.88,0.96,278639,9.0,9.8,8.8,9.6,27863.9,0.0,1.0
2020-04-16,0.9,0.94,0.85,0.9,359436,9.0,9.4,8.5,9.0,35943.6,0.0,1.0
2020-04-17,0.93,0.94,0.9,0.91,228882,9.3,9.4,9.0,9.1,22888.2,0.0,1.0
2020-04-20,0.91,0.98,0.9,0.92,361429,9.1,9.8,9.0,9.2,36142.9,0.0,1.0
2020-04-21,0.87,0.91,0.85,0.91,209230,8.7,9.1,8.5,9.1,20923,0.0,1.0
2020-04-22,0.87,0.93,0.86,0.89,193471,8.7,9.3,8.6,8.9,19347.1,0.0,1.0
2020-04-23,0.87,0.92,0.82,0.85,351041,8.7,9.2,8.2,8.5,35104.1,0.0,1.0
2020-04-24,0.86,0.9,0.85,0.87,282456,8.6,9.0,8.5,8.7,28245.6,0.0,1.0
2020-04-27,0.93,0.94,0.86,0.88,378526,9.3,9.4,8.6,8.8,37852.6,0.0,1.0
2020-04-28,0.94,0.97,0.9,0.96,227180,9.4,9.7,9.0,9.6,22718,0.0,1.0
2020-04-29,1.03,1.03,0.91,0.91,569027,10.3,10.3,9.1,9.1,56902.7,0.0,1.0
2020-04-30,0.97,1.03,0.96,1.0,480254,9.7,10.3,9.6,10.0,48025.4,0.0,1.0
2020-05-01,0.94,0.99,0.93,0.99,255412,9.4,9.9,9.3,9.9,25541.2,0.0,1.0
2020-05-04,0.92,0.99,0.9,0.93,258426,9.2,9.9,9.0,9.3,25842.6,0.0,1.0
2020-05-05,0.9,0.95,0.88,0.95,402783,9.0,9.5,8.8,9.5,40278.3,0.0,1.0
2020-05-06,0.87,0.91,0.82,0.87,498421,8.7,9.1,8.2,8.7,49842.1,0.0,1.0
2020-05-07,0.87,0.91,0.85,0.89,246776,8.7,9.1,8.5,8.9,24677.6,0.0,1.0
2020-05-08,0.87,0.91,0.86,0.89,242685,8.7,9.1,8.6,8.9,24268.5,0.0,1.0
2020-05-11,0.88,0.95,0.87,0.88,494307,8.8,9.5,8.7,8.8,49430.7,0.0,1.0
2020-05-12,0.87,0.95,0.86,0.91,503652,8.7,9.5,8.6,9.1,50365.2,0.0,1.0
2020-05-13,0.82,0.88,0.81,0.87,687391,8.2,8.8,8.1,8.7,68739.1,0.0,1.0
2020-05-14,0.82,0.88,0.8,0.82,497134,8.2,8.8,8.0,8.2,49713.4,0.0,1.0
2020-05-15,0.8,0.85,0.78,0.85,442241,8.0,8.5,7.8,8.5,44224.1,0.0,1.0
2020-05-18,0.86,0.86,0.8,0.8,511724,8.6,8.6,8.0,8.0,51172.4,0.0,1.0
2020-05-19,0.8,0.87,0.77,0.85,666593,8.0,8.7,7.7,8.5,66659.3,0.0,1.0
2020-05-20,0.88,0.9,0.8,0.81,469856,8.8,9.0,8.0,8.1,46985.6,0.0,1.0
2020-05-21,0.87,0.88,0.81,0.88,331202,8.7,8.8,8.1,8.8,33120.2,0.0,1.0
2020-05-22,0.88,0.9,0.85,0.86,326222,8.8,9.0,8.5,8.6,32622.2,0.0,1.0
2020-05-26,0.88,0.94,0.85,0.94,415061,8.8,9.4,8.5,9.4,41506.1,0.0,1.0
2020-05-27,0.88,0.9,0.85,0.9,217495,8.8,9.0,8.5,9.0,21749.5,0.0,1.0
2020-05-28,0.85,0.9,0.85,0.9,233552,8.5,9.0,8.5,9.0,23355.2,0.0,1.0
2020-05-29,0.86,0.88,0.83,0.86,420092,8.6,8.8,8.3,8.6,42009.2,0.0,1.0
2020-06-01,0.84,0.88,0.84,0.88,393139,8.4,8.8,8.4,8.8,39313.9,0.0,1.0
2020-06-02,0.84,0.87,0.81,0.87,434882,8.4,8.7,8.1,8.7,43488.2,0.0,1.0
2020-06-03,0.83,0.86,0.82,0.86,498790,8.3,8.6,8.2,8.6,49879,0.0,1.0
2020-06-04,0.81,0.85,0.8,0.83,469949,8.1,8.5,8.0,8.3,46994.9,0.0,1.0
2020-06-05,0.82,0.84,0.81,0.83,618827,8.2,8.4,8.1,8.3,61882.7,0.0,1.0
2020-06-08,0.96,0.98,0.82,0.85,1846142,9.6,9.8,8.2,8.5,184614.2,0.0,1.0
2020-06-09,0.94,0.99,0.9,0.95,592469,9.4,9.9,9.0,9.5,59246.9,0.0,1.0
2020-06-10,0.89,0.94,0.86,0.93,681690,8.9,9.4,8.6,9.3,68169,0.0,1.0
2020-06-11,0.82,0.88,0.8,0.88,876796,8.2,8.8,8.0,8.8,87679.6,0.0,1.0
2020-06-12,0.83,0.86,0.8,0.85,519854,8.3,8.6,8.0,8.5,51985.4,0.0,1.0
2020-06-15,0.84,0.84,0.81,0.82,441662,8.4,8.4,8.1,8.2,44166.2,0.0,1.0
2020-06-16,0.82,0.86,0.82,0.86,398661,8.2,8.6,8.2,8.6,39866.1,0.0,1.0
2020-06-17,0.88,0.98,0.86,0.89,2788358,8.8,9.8,8.6,8.9,278835.8,0.0,1.0
2020-06-18,0.83,0.86,0.81,0.86,1499820,8.3,8.6,8.1,8.6,149982,0.0,1.0
2020-06-19,0.89,1.2,0.82,0.84,11280567,8.9,12.0,8.2,8.4,1128056.7,0.0,1.0
2020-06-22,0.88,0.93,0.85,0.86,1379903,8.8,9.3,8.5,8.6,137990.3,0.0,1.0
2020-06-23,0.84,0.87,0.83,0.85,1370850,8.4,8.7,8.3,8.5,137085,0.0,1.0
2020-06-24,0.79,0.85,0.77,0.83,1724951,7.9,8.5,7.7,8.3,172495.1,0.0,1.0
2020-06-25,0.76,0.79,0.73,0.77,1379435,7.6,7.9,7.3,7.7,137943.5,0.0,1.0
2020-06-26,0.79,0.81,0.71,0.75,7527437,7.9,8.1,7.1,7.5,752743.7,0.0,1.0
2020-06-29,0.7603,0.8079,0.75,0.7872,789595,7.603,8.079,7.5,7.872,78959.5,0.0,1.0
2020-06-30,0.76,0.79,0.72,0.76,620613,7.6,7.9,7.2,7.6,62061.3,0.0,1.0
2020-07-01,0.72,0.78,0.72,0.73,539300,7.2,7.8,7.2,7.3,53930,0.0,1.0
2020-07-02,0.73,0.75,0.71,0.73,448426,7.3,7.5,7.1,7.3,44842.6,0.0,1.0
2020-07-06,0.72,0.749,0.712,0.7439,401584,7.2,7.49,7.12,7.439,40158.4,0.0,1.0
2020-07-07,0.73,0.75,0.73,0.73,257132,7.3,7.5,7.3,7.3,25713.2,0.0,1.0
2020-07-08,0.72,0.74,0.72,0.72,219292,7.2,7.4,7.2,7.2,21929.2,0.0,1.0
2020-07-09,0.71,0.73,0.71,0.73,342540,7.1,7.3,7.1,7.3,34254,0.0,1.0
2020-07-10,0.75,0.77,0.66,0.7,1011095,7.5,7.7,6.6,7.0,101109.5,0.0,1.0
2020-07-13,0.72,0.77,0.72,0.75,330279,7.2,7.7,7.2,7.5,33027.9,0.0,1.0
2020-07-14,0.72,0.74,0.7,0.7,274628,7.2,7.4,7.0,7.0,27462.8,0.0,1.0
2020-07-15,0.71,0.73,0.69,0.71,588573,7.1,7.3,6.9,7.1,58857.3,0.0,1.0
2020-07-16,0.71,0.74,0.7,0.71,281246,7.1,7.4,7.0,7.1,28124.6,0.0,1.0
2020-07-17,0.73,0.75,0.71,0.71,562618,7.3,7.5,7.1,7.1,56261.8,0.0,1.0
2020-07-20,0.74,0.76,0.72,0.75,298248,7.4,7.6,7.2,7.5,29824.8,0.0,1.0
2020-07-21,0.76,0.81,0.73,0.74,593701,7.6,8.1,7.3,7.4,59370.1,0.0,1.0
2020-07-22,0.7509,0.7899,0.745,0.7602,414034,7.509,7.899,7.45,7.602,41403.4,0.0,1.0
2020-07-23,0.7402,0.7845,0.74,0.7543,213920,7.402,7.845,7.4,7.543,21392,0.0,1.0
2020-07-24,0.7296,0.79,0.7222,0.7402,205045,7.296,7.9,7.222,7.402,20504.5,0.0,1.0
2020-07-27,0.724,0.7696,0.72,0.74,156973,7.24,7.696,7.2,7.4,15697.3,0.0,1.0
2020-07-28,0.7363,0.77,0.7001,0.723,912125,7.363,7.7,7.001,7.23,91212.5,0.0,1.0
2020-07-29,0.7267,0.7496,0.715,0.74,328179,7.267,7.496,7.15,7.4,32817.9,0.0,1.0
2020-07-30,0.73,0.73,0.703,0.715,265136,7.3,7.3,7.03,7.15,26513.6,0.0,1.0
2020-07-31,0.71,0.7427,0.7031,0.7168,240496,7.1,7.427,7.031,7.168,24049.6,0.0,1.0
2020-08-03,0.7058,0.7202,0.680101,0.7202,544282,7.058,7.202,6.80101,7.202,54428.2,0.0,1.0
2020-08-04,0.7299,0.739,0.7101,0.73,616845,7.299,7.39,7.101,7.3,61684.5,0.0,1.0
2020-08-05,0.6932,0.75,0.6745,0.7275,798766,6.932,7.5,6.745,7.275,79876.6,0.0,1.0
2020-08-06,0.67,0.73,0.66285,0.71,622467,6.7,7.3,6.6285,7.1,62246.7,0.0,1.0
2020-08-07,0.7,0.7198,0.651,0.667,853871,7.0,7.198,6.51,6.67,85387.1,0.0,1.0
2020-08-10,0.6768,0.74,0.67,0.74,654829,6.768,7.4,6.7,7.4,65482.9,0.0,1.0
2020-08-11,0.6566,0.6999,0.6522,0.671,512877,6.566,6.999,6.522,6.71,51287.7,0.0,1.0
2020-08-12,0.592,0.67,0.582,0.67,1394925,5.92,6.7,5.82,6.7,139492.5,0.0,1.0
2020-08-13,0.6049,0.63,0.59,0.6,539914,6.049,6.3,5.9,6.0,53991.4,0.0,1.0
2020-08-14,0.61,0.62,0.6011,0.6081,297520,6.1,6.2,6.011,6.081,29752,0.0,1.0
2020-08-17,0.5821,0.6295,0.5706,0.62,770729,5.821,6.295,5.706,6.2,77072.9,0.0,1.0
2020-08-18,0.5412,0.579799,0.525,0.575,977165,5.412,5.79799,5.25,5.75,97716.5,0.0,1.0
2020-08-19,0.52,0.55,0.51,0.5285,616781,5.2,5.5,5.1,5.285,61678.1,0.0,1.0
2020-08-20,0.575,0.65,0.561,0.63,7265893,5.75,6.5,5.61,6.3,726589.3,0.0,1.0
2020-08-21,0.6748,0.9561,0.6503,0.8397,76390530,6.748,9.561,6.503,8.397,7639053,0.0,1.0
2020-08-24,0.6097,0.7078,0.6,0.69,5977506,6.097,7.078,6.0,6.9,597750.6,0.0,1.0
2020-08-25,0.5441,0.59,0.5202,0.5801,4030523,5.441,5.9,5.202,5.801,403052.3,0.0,1.0
2020-08-26,0.5611,0.58,0.54,0.55,2203844,5.611,5.8,5.4,5.5,220384.4,0.0,1.0
2020-08-27,0.5804,0.6221,0.56,0.6079,3176944,5.804,6.221,5.6,6.079,317694.4,0.0,1.0
2020-08-28,0.5613,0.5804,0.55,0.565,1802743,5.613,5.804,5.5,5.65,180274.3,0.0,1.0
2020-08-31,0.5351,0.5559,0.52,0.5308,1849378,5.351,5.559,5.2,5.308,184937.8,0.0,1.0
2020-09-01,0.51,0.55,0.51,0.53,1647633,5.1,5.5,5.1,5.3,164763.3,0.0,1.0
2020-09-02,0.5001,0.5173,0.4846,0.5172,1410549,5.001,5.173,4.846,5.172,141054.9,0.0,1.0
2020-09-03,0.4949,0.51,0.47,0.5064,978568,4.949,5.1,4.7,5.064,97856.8,0.0,1.0
2020-09-04,0.49,0.5,0.46,0.5,971019,4.9,5.0,4.6,5.0,97101.9,0.0,1.0
2020-09-08,0.4816,0.4999,0.4676,0.4739,543629,4.816,4.999,4.676,4.739,54362.9,0.0,1.0
2020-09-09,0.517,0.523,0.47,0.4773,660065,5.17,5.23,4.7,4.773,66006.5,0.0,1.0
2020-09-10,0.5078,0.5262,0.49,0.5032,666780,5.078,5.262,4.9,5.032,66678,0.0,1.0
2020-09-11,0.5032,0.52,0.49,0.5171,511067,5.032,5.2,4.9,5.171,51106.7,0.0,1.0
2020-09-14,0.5274,0.5294,0.495,0.4983,462436,5.274,5.294,4.95,4.983,46243.6,0.0,1.0
2020-09-15,0.5398,0.55,0.515401,0.521,656059,5.398,5.5,5.15401,5.21,65605.9,0.0,1.0
2020-09-16,0.539,0.55,0.5251,0.545,458242,5.39,5.5,5.251,5.45,45824.2,0.0,1.0
2020-09-17,0.603,0.6074,0.5205,0.535,1277460,6.03,6.074,5.205,5.35,127746,0.0,1.0
2020-09-18,0.5909,0.6195,0.57,0.6,878526,5.909,6.195,5.7,6.0,87852.6,0.0,1.0
2020-09-21,0.5769,0.586,0.532,0.586,382010,5.769,5.86,5.32,5.86,38201,0.0,1.0
2020-09-22,0.5715,0.58,0.5484,0.58,218863,5.715,5.8,5.484,5.8,21886.3,0.0,1.0
2020-09-23,0.5408,0.5718,0.527,0.5718,454043,5.408,5.718,5.27,5.718,45404.3,0.0,1.0
2020-09-24,0.5333,0.558,0.50121,0.52,489932,5.333,5.58,5.0121,5.2,48993.2,0.0,1.0
2020-09-25,0.5637,0.6,0.52011,0.54,920467,5.637,6.0,5.2011,5.4,92046.7,0.0,1.0
2020-09-28,0.5279,0.555,0.52,0.55,293152,5.279,5.55,5.2,5.5,29315.2,0.0,1.0
2020-09-29,0.5365,0.553,0.5206,0.535,268502,5.365,5.53,5.206,5.35,26850.2,0.0,1.0
2020-09-30,0.5181,0.55,0.5,0.54,690158,5.181,5.5,5.0,5.4,69015.8,0.0,1.0
2020-10-01,0.5174,0.5365,0.507,0.5241,239474,5.174,5.365,5.07,5.241,23947.4,0.0,1.0
2020-10-02,0.5079,0.518605,0.4944,0.5029,842864,5.079,5.18605,4.944,5.029,84286.4,0.0,1.0
2020-10-05,0.5111,0.56,0.5036,0.5075,1959817,5.111,5.6,5.036,5.075,195981.7,0.0,1.0
2020-10-06,0.5,0.5387,0.495,0.5174,787792,5.0,5.387,4.95,5.174,78779.2,0.0,1.0
2020-10-07,0.5109,0.525,0.4801,0.4998,1264677,5.109,5.25,4.801,4.998,126467.7,0.0,1.0
2020-10-08,0.532,0.64,0.513,0.53,9790037,5.32,6.4,5.13,5.3,979003.7,0.0,1.0
2020-10-09,0.5356,0.569,0.525,0.564,2462508,5.356,5.69,5.25,5.64,246250.8,0.0,1.0
2020-10-12,0.5114,0.5366,0.5111,0.534,957704,5.114,5.366,5.111,5.34,95770.4,0.0,1.0
2020-10-13,0.51,0.5279,0.505,0.5238,894828,5.1,5.279,5.05,5.238,89482.8,0.0,1.0
2020-10-14,0.5033,0.52,0.5,0.5,552266,5.033,5.2,5.0,5.0,55226.6,0.0,1.0
2020-10-15,0.4986,0.511103,0.49,0.5,575513,4.986,5.11103,4.9,5.0,57551.3,0.0,1.0
2020-10-16,0.4801,0.4999,0.4801,0.4924,12065515,4.801,4.999,4.801,4.924,1206551.5,0.0,1.0
2020-10-19,0.491,0.52,0.4813,0.5,1754182,4.91,5.2,4.813,5.0,175418.2,0.0,1.0
2020-10-20,0.4812,0.5,0.475,0.49,851480,4.812,5.0,4.75,4.9,85148,0.0,1.0
2020-10-21,0.4696,0.4886,0.461,0.4874,730629,4.696,4.886,4.61,4.874,73062.9,0.0,1.0
2020-10-22,0.4682,0.48,0.461,0.48,461831,4.682,4.8,4.61,4.8,46183.1,0.0,1.0
2020-10-23,0.4585,0.48,0.456,0.4655,960268,4.585,4.8,4.56,4.655,96026.8,0.0,1.0
2020-10-26,0.4105,0.4612,0.4025,0.455,1716915,4.105,4.612,4.025,4.55,171691.5,0.0,1.0
2020-10-27,0.4001,0.4196,0.4,0.4127,875637,4.001,4.196,4.0,4.127,87563.7,0.0,1.0
2020-10-28,0.3833,0.3941,0.3511,0.3941,1067649,3.833,3.941,3.511,3.941,106764.9,0.0,1.0
2020-10-29,0.3868,0.388,0.36405,0.3767,507735,3.868,3.88,3.6405,3.767,50773.5,0.0,1.0
2020-10-30,0.3741,0.3888,0.3701,0.388,469605,3.741,3.888,3.701,3.88,46960.5,0.0,1.0
2020-11-02,0.39,0.3988,0.365,0.3702,902848,3.9,3.988,3.65,3.702,90284.8,0.0,1.0
2020-11-03,0.3784,0.3993,0.373,0.3982,569419,3.784,3.993,3.73,3.982,56941.9,0.0,1.0
2020-11-04,0.4013,0.413407,0.3705,0.38,958116,4.013,4.13407,3.705,3.8,95811.6,0.0,1.0
2020-11-05,0.3916,0.435,0.391,0.4151,1162543,3.916,4.35,3.91,4.151,116254.3,0.0,1.0
2020-11-06,0.3723,0.408,0.37,0.408,914195,3.723,4.08,3.7,4.08,91419.5,0.0,1.0
2020-11-09,0.4205,0.4285,0.381,0.3912,1159362,4.205,4.285,3.81,3.912,115936.2,0.0,1.0
2020-11-10,0.4351,0.4688,0.42,0.4263,1034437,4.351,4.688,4.2,4.263,103443.7,0.0,1.0
2020-11-11,0.4171,0.4468,0.411,0.435,630117,4.171,4.468,4.11,4.35,63011.7,0.0,1.0
2020-11-12,0.4171,0.4267,0.402,0.417,440600,4.171,4.267,4.02,4.17,44060,0.0,1.0
2020-11-13,0.4469,0.449,0.4105,0.4198,775049,4.469,4.49,4.105,4.198,77504.9,0.0,1.0
2020-11-16,0.4236,0.4588,0.4201,0.455,561228,4.236,4.588,4.201,4.55,56122.8,0.0,1.0
2020-11-17,0.43,0.45,0.4106,0.4216,760235,4.3,4.5,4.106,4.216,76023.5,0.0,1.0
2020-11-18,0.4156,0.43,0.405,0.421,587112,4.156,4.3,4.05,4.21,58711.2,0.0,1.0
2020-11-19,0.4152,0.4196,0.3905,0.41,845522,4.152,4.196,3.905,4.1,84552.2,0.0,1.0
2020-11-20,0.4337,0.4499,0.4111,0.4145,987017,4.337,4.499,4.111,4.145,98701.7,0.0,1.0
2020-11-23,0.43,0.4359,0.4101,0.4136,1040664,4.3,4.359,4.101,4.136,104066.4,0.0,1.0
2020-11-24,0.432,0.4325,0.415,0.421,954610,4.32,4.325,4.15,4.21,95461,0.0,1.0
2020-11-25,0.475,0.49,0.43,0.43,2307911,4.75,4.9,4.3,4.3,230791.1,0.0,1.0
2020-11-27,0.5394,0.5545,0.453,0.47,9272420,5.394,5.545,4.53,4.7,927242,0.0,1.0
2020-11-30,0.545,0.5915,0.502,0.57,4068065,5.45,5.915,5.02,5.7,406806.5,0.0,1.0
2020-12-01,0.53,0.56,0.503,0.56,1440983,5.3,5.6,5.03,5.6,144098.3,0.0,1.0
2020-12-02,0.53,0.538,0.5001,0.5021,930479,5.3,5.38,5.001,5.021,93047.9,0.0,1.0
2020-12-03,0.5143,0.5398,0.505,0.52,1239918,5.143,5.398,5.05,5.2,123991.8,0.0,1.0
2020-12-04,0.5179,0.5298,0.51,0.51,691052,5.179,5.298,5.1,5.1,69105.2,0.0,1.0
2020-12-07,0.485,0.5283,0.468,0.507,2020759,4.85,5.283,4.68,5.07,202075.9,0.0,1.0
2020-12-08,0.4425,0.47,0.4356,0.45,2678934,4.425,4.7,4.356,4.5,267893.4,0.0,1.0
2020-12-09,4.49,4.67,4.0,4.32,398354,4.49,4.67,4.0,4.32,398354,0.0,0.1
2020-12-10,4.38,4.7,4.1566,4.55,205627,4.38,4.7,4.1566,4.55,205627,0.0,1.0
2020-12-11,4.27,4.46,4.19,4.29,184073,4.27,4.46,4.19,4.29,184073,0.0,1.0
2020-12-14,4.53,4.6,4.27,4.28,201098,4.53,4.6,4.27,4.28,201098,0.0,1.0
2020-12-15,4.8,4.8483,4.4836,4.53,123768,4.8,4.8483,4.4836,4.53,123768,0.0,1.0
2020-12-16,4.42,4.8,4.42,4.8,109947,4.42,4.8,4.42,4.8,109947,0.0,1.0
2020-12-17,4.5,4.62,4.36,4.41,103735,4.5,4.62,4.36,4.41,103735,0.0,1.0
2020-12-18,4.64,4.9,4.43,4.68,458642,4.64,4.9,4.43,4.68,458642,0.0,1.0
2020-12-21,4.66,4.76,4.53,4.74,175089,4.66,4.76,4.53,4.74,175089,0.0,1.0
2020-12-22,4.56,4.7077,4.42,4.65,248910,4.56,4.7077,4.42,4.65,248910,0.0,1.0
2020-12-23,4.75,4.88,4.5027,4.52,214237,4.75,4.88,4.5027,4.52,214237,0.0,1.0
2020-12-24,4.99,4.9944,4.69,4.74,167835,4.99,4.9944,4.69,4.74,167835,0.0,1.0
2020-12-28,5.8,6.23,5.15,5.18,639727,5.8,6.23,5.15,5.18,639727,0.0,1.0
2020-12-29,5.41,5.9208,5.19,5.85,261882,5.41,5.9208,5.19,5.85,261882,0.0,1.0
2020-12-30,5.9,6.0,5.51,5.51,312460,5.9,6.0,5.51,5.51,312460,0.0,1.0
2020-12-31,6.58,6.79,5.81,6.0,343049,6.58,6.79,5.81,6.0,343049,0.0,1.0
2021-01-04,9.01,9.3615,6.87,6.9,1314861,9.01,9.3615,6.87,6.9,1314861,0.0,1.0
2021-01-05,8.96,9.5995,8.5,8.9,695332,8.96,9.5995,8.5,8.9,695332,0.0,1.0
2021-01-06,8.89,9.11,8.3,9.03,389472,8.89,9.11,8.3,9.03,389472,0.0,1.0
2021-01-07,10.35,10.5318,8.5299,8.8035,637404,10.35,10.5318,8.5299,8.8035,637404,0.0,1.0
2021-01-08,10.35,10.59,9.5801,10.43,324462,10.35,10.59,9.5801,10.43,324462,0.0,1.0
2021-01-11,11.0,13.0,9.98,10.29,637258,11.0,13.0,9.98,10.29,637258,0.0,1.0
2021-01-12,10.51,12.0,10.26,11.73,409114,10.51,12.0,10.26,11.73,409114,0.0,1.0
2021-01-13,10.32,10.762,9.85,10.41,342560,10.32,10.762,9.85,10.41,342560,0.0,1.0
2021-01-14,10.95,10.99,10.33,10.33,114039,10.95,10.99,10.33,10.33,114039,0.0,1.0
2021-01-15,10.92,11.39,10.4501,10.94,176140,10.92,11.39,10.4501,10.94,176140,0.0,1.0
2021-01-19,10.8,11.05,10.38,10.94,195271,10.8,11.05,10.38,10.94,195271,0.0,1.0
2021-01-20,10.11,11.0,9.86,10.78,310484,10.11,11.0,9.86,10.78,310484,0.0,1.0
2021-01-21,9.89,10.3238,9.7201,10.11,139089,9.89,10.3238,9.7201,10.11,139089,0.0,1.0
2021-01-22,9.9,10.06,9.06,9.64,199478,9.9,10.06,9.06,9.64,199478,0.0,1.0
2021-01-25,10.96,10.98,9.85,9.96,193097,10.96,10.98,9.85,9.96,193097,0.0,1.0
2021-01-26,10.23,11.3,10.06,11.11,222894,10.23,11.3,10.06,11.11,222894,0.0,1.0
2021-01-27,9.81,10.59,9.8,10.11,182197,9.81,10.59,9.8,10.11,182197,0.0,1.0
2021-01-28,10.96,11.46,10.8,11.41,313979,10.96,11.46,10.8,11.41,313979,0.0,1.0
2021-01-29,11.2,11.35,10.36,10.78,238265,11.2,11.35,10.36,10.78,238265,0.0,1.0
2021-02-01,11.48,12.1,11.1,11.75,190620,11.48,12.1,11.1,11.75,190620,0.0,1.0
2021-02-02,13.18,13.65,12.22,12.51,3238928,13.18,13.65,12.22,12.51,3238928,0.0,1.0
2021-02-03,13.58,14.19,12.34,12.84,636872,13.58,14.19,12.34,12.84,636872,0.0,1.0
2021-02-04,13.91,14.22,13.67,14.0628,577532,13.91,14.22,13.67,14.0628,577532,0.0,1.0
2021-02-05,13.98,14.41,13.73,13.9,434474,13.98,14.41,13.73,13.9,434474,0.0,1.0
2021-02-08,14.41,14.91,13.46,14.15,516975,14.41,14.91,13.46,14.15,516975,0.0,1.0
2021-02-09,13.13,14.39,12.89,14.26,395982,13.13,14.39,12.89,14.26,395982,0.0,1.0
2021-02-10,13.08,13.95,12.76,13.04,305153,13.08,13.95,12.76,13.04,305153,0.0,1.0
2021-02-11,13.54,13.74,12.8028,13.17,172373,13.54,13.74,12.8028,13.17,172373,0.0,1.0
2021-02-12,13.35,13.69,13.1,13.41,105977,13.35,13.69,13.1,13.41,105977,0.0,1.0
2021-02-16,14.6,14.75,13.325,13.53,527856,14.6,14.75,13.325,13.53,527856,0.0,1.0
2021-02-17,14.92,15.045,14.1578,14.49,521668,14.92,15.045,14.1578,14.49,521668,0.0,1.0
2021-02-18,13.53,15.06,13.41,14.85,321886,13.53,15.06,13.41,14.85,321886,0.0,1.0
2021-02-19,13.27,13.68,13.08,13.53,327138,13.27,13.68,13.08,13.53,327138,0.0,1.0
2021-02-22,11.86,13.44,11.78,13.24,205059,11.86,13.44,11.78,13.24,205059,0.0,1.0
2021-02-23,11.73,11.95,9.42,11.6,720328,11.73,11.95,9.42,11.6,720328,0.0,1.0
2021-02-24,11.29,11.92,11.0293,11.8,253663,11.29,11.92,11.0293,11.8,253663,0.0,1.0
2021-02-25,11.03,11.5,10.69,11.13,267514,11.03,11.5,10.69,11.13,267514,0.0,1.0
2021-02-26,10.81,11.17,10.4,11.03,322224,10.81,11.17,10.4,11.03,322224,0.0,1.0
2021-03-01,12.25,12.75,11.24,11.57,210586,12.25,12.75,11.24,11.57,210586,0.0,1.0
2021-03-02,12.03,12.67,11.92,12.27,125438,12.03,12.67,11.92,12.27,125438,0.0,1.0
2021-03-03,11.6,12.44,11.1,12.29,242325,11.6,12.44,11.1,12.29,242325,0.0,1.0
2021-03-04,9.6,11.1999,9.09,10.98,786399,9.6,11.1999,9.09,10.98,786399,0.0,1.0
2021-03-05,9.44,10.01,8.78,9.96,454850,9.44,10.01,8.78,9.96,454850,0.0,1.0
2021-03-08,9.65,9.85,9.37,9.83,219115,9.65,9.85,9.37,9.83,219115,0.0,1.0
2021-03-09,10.16,10.75,9.61,9.83,388607,10.16,10.75,9.61,9.83,388607,0.0,1.0
2021-03-10,10.45,10.75,10.02,10.42,347373,10.45,10.75,10.02,10.42,347373,0.0,1.0
2021-03-11,10.55,10.92,10.23,10.6,188953,10.55,10.92,10.23,10.6,188953,0.0,1.0
2021-03-12,11.21,11.47,10.47,10.47,174268,11.21,11.47,10.47,10.47,174268,0.0,1.0
2021-03-15,11.67,12.12,11.03,11.09,206506,11.67,12.12,11.03,11.09,206506,0.0,1.0
2021-03-16,11.52,12.11,11.13,11.78,186567,11.52,12.11,11.13,11.78,186567,0.0,1.0
2021-03-17,11.93,12.0,11.03,11.42,166334,11.93,12.0,11.03,11.42,166334,0.0,1.0
2021-03-18,11.06,11.91,10.885,11.72,201774,11.06,11.91,10.885,11.72,201774,0.0,1.0
2021-03-19,10.55,11.61,10.5,11.02,609230,10.55,11.61,10.5,11.02,609230,0.0,1.0
2021-03-22,10.83,11.01,10.45,10.45,586088,10.83,11.01,10.45,10.45,586088,0.0,1.0
2021-03-23,10.61,11.07,10.27,10.7,101808,10.61,11.07,10.27,10.7,101808,0.0,1.0
2021-03-24,10.13,10.89,9.9,10.69,293992,10.13,10.89,9.9,10.69,293992,0.0,1.0
2021-03-25,10.34,10.54,9.8001,10.0,203835,10.34,10.54,9.8001,10.0,203835,0.0,1.0
2021-03-26,9.98,10.36,9.64,10.35,395926,9.98,10.36,9.64,10.35,395926,0.0,1.0
2021-03-29,9.3,10.15,8.98,9.86,603955,9.3,10.15,8.98,9.86,603955,0.0,1.0
2021-03-30,9.69,10.16,9.1101,9.17,173999,9.69,10.16,9.1101,9.17,173999,0.0,1.0
2021-03-31,10.16,10.48,9.71,9.71,79080,10.16,10.48,9.71,9.71,79080,0.0,1.0
2021-04-01,10.81,11.18,10.11,10.21,245761,10.81,11.18,10.11,10.21,245761,0.0,1.0
2021-04-05,11.08,11.26,10.62,10.95,190789,11.08,11.26,10.62,10.95,190789,0.0,1.0
2021-04-06,10.35,11.15,9.94,11.06,173819,10.35,11.15,9.94,11.06,173819,0.0,1.0
2021-04-07,10.68,11.13,10.0,10.31,232719,10.68,11.13,10.0,10.31,232719,0.0,1.0
2021-04-08,10.13,10.83,10.07,10.8,147027,10.13,10.83,10.07,10.8,147027,0.0,1.0
2021-04-09,10.01,10.57,9.95,10.07,175903,10.01,10.57,9.95,10.07,175903,0.0,1.0
2021-04-12,9.14,9.92,8.785,9.88,380573,9.14,9.92,8.785,9.88,380573,0.0,1.0
2021-04-13,9.75,10.02,9.13,9.13,170173,9.75,10.02,9.13,9.13,170173,0.0,1.0
2021-04-14,9.77,10.11,9.38,9.75,224342,9.77,10.11,9.38,9.75,224342,0.0,1.0
2021-04-15,9.59,10.09,9.2113,9.91,127354,9.59,10.09,9.2113,9.91,127354,0.0,1.0
2021-04-16,9.37,9.94,9.1,9.62,266547,9.37,9.94,9.1,9.62,266547,0.0,1.0
2021-04-19,9.08,9.28,8.6,9.24,308372,9.08,9.28,8.6,9.24,308372,0.0,1.0
2021-04-20,8.94,9.19,8.835,8.91,100884,8.94,9.19,8.835,8.91,100884,0.0,1.0
2021-04-21,9.18,9.415,8.83,8.83,94416,9.18,9.415,8.83,8.83,94416,0.0,1.0
2021-04-22,9.4,9.6699,9.15,9.15,136441,9.4,9.6699,9.15,9.15,136441,0.0,1.0
2021-04-23,9.75,9.84,9.0501,9.5,114240,9.75,9.84,9.0501,9.5,114240,0.0,1.0
2021-04-26,10.29,10.33,9.6046,9.74,140415,10.29,10.33,9.6046,9.74,140415,0.0,1.0
2021-04-27,10.49,10.69,10.06,10.34,146831,10.49,10.69,10.06,10.34,146831,0.0,1.0
2021-04-28,10.77,10.84,10.3601,10.55,216627,10.77,10.84,10.3601,10.55,216627,0.0,1.0
2021-04-29,10.78,11.06,10.48,10.48,150482,10.78,11.06,10.48,10.48,150482,0.0,1.0
2021-04-30,10.69,11.1,9.8301,10.7,168937,10.69,11.1,9.8301,10.7,168937,0.0,1.0
2021-05-03,10.62,11.21,10.39,10.73,189578,10.62,11.21,10.39,10.73,189578,0.0,1.0
2021-05-04,10.41,10.65,9.96,10.6,142155,10.41,10.65,9.96,10.6,142155,0.0,1.0
2021-05-05,10.85,11.19,10.19,10.48,156074,10.85,11.19,10.19,10.48,156074,0.0,1.0
2021-05-06,9.57,10.93,9.5101,10.92,136126,9.57,10.93,9.5101,10.92,136126,0.0,1.0
2021-05-07,9.74,10.0999,9.6,9.6,633430,9.74,10.0999,9.6,9.6,633430,0.0,1.0
2021-05-10,8.87,9.7913,8.82,9.62,106034,8.87,9.7913,8.82,9.62,106034,0.0,1.0
2021-05-11,8.85,9.19,8.65,8.65,140149,8.85,9.19,8.65,8.65,140149,0.0,1.0
2021-05-12,8.82,9.05,8.66,8.84,173119,8.82,9.05,8.66,8.84,173119,0.0,1.0
2021-05-13,8.86,9.08,8.75,8.9,280705,8.86,9.08,8.75,8.9,280705,0.0,1.0
2021-05-14,8.87,9.12,8.73,8.92,185996,8.87,9.12,8.73,8.92,185996,0.0,1.0
2021-05-17,8.69,8.875,8.38,8.73,159011,8.69,8.875,8.38,8.73,159011,0.0,1.0
2021-05-18,9.08,9.3,8.7,8.76,134979,9.08,9.3,8.7,8.76,134979,0.0,1.0
2021-05-19,8.92,9.1,8.7,8.86,100303,8.92,9.1,8.7,8.86,100303,0.0,1.0
2021-05-20,9.16,9.46,8.87,8.96,85663,9.16,9.46,8.87,8.96,85663,0.0,1.0
2021-05-21,9.35,9.4606,8.99,9.29,111368,9.35,9.4606,8.99,9.29,111368,0.0,1.0
2021-05-24,9.13,9.43,9.06,9.34,82523,9.13,9.43,9.06,9.34,82523,0.0,1.0
2021-05-25,9.08,9.37,8.93,9.2,83658,9.08,9.37,8.93,9.2,83658,0.0,1.0
2021-05-26,9.62,9.73,9.0912,9.14,97937,9.62,9.73,9.0912,9.14,97937,0.0,1.0
2021-05-27,9.88,9.91,9.435,9.69,61199,9.88,9.91,9.435,9.69,61199,0.0,1.0
2021-05-28,9.83,10.31,9.74,9.95,60032,9.83,10.31,9.74,9.95,60032,0.0,1.0
2021-06-01,9.53,10.055,9.45,9.88,100999,9.53,10.055,9.45,9.88,100999,0.0,1.0
2021-06-02,9.35,9.69,9.05,9.52,104332,9.35,9.69,9.05,9.52,104332,0.0,1.0
2021-06-03,9.2,9.31,8.96,9.19,157173,9.2,9.31,8.96,9.19,157173,0.0,1.0
2021-06-04,9.16,9.375,8.99,9.2,74068,9.16,9.375,8.99,9.2,74068,0.0,1.0
2021-06-07,9.18,9.43,9.03,9.25,145707,9.18,9.43,9.03,9.25,145707,0.0,1.0
2021-06-08,9.11,9.41,8.96,9.28,183141,9.11,9.41,8.96,9.28,183141,0.0,1.0
2021-06-09,9.63,9.8845,9.23,9.23,127879,9.63,9.8845,9.23,9.23,127879,0.0,1.0
2021-06-10,9.53,9.81,9.29,9.59,64704,9.53,9.81,9.29,9.59,64704,0.0,1.0
2021-06-11,9.5,9.73,9.42,9.66,54758,9.5,9.73,9.42,9.66,54758,0.0,1.0
2021-06-14,9.72,9.895,9.46,9.5,121093,9.72,9.895,9.46,9.5,121093,0.0,1.0
2021-06-15,9.51,9.71,9.29,9.7,79984,9.51,9.71,9.29,9.7,79984,0.0,1.0
2021-06-16,9.72,9.925,9.39,9.55,117906,9.72,9.925,9.39,9.55,117906,0.0,1.0
2021-06-17,9.6,9.895,9.33,9.77,143543,9.6,9.895,9.33,9.77,143543,0.0,1.0
2021-06-18,9.55,9.84,9.235,9.47,179278,9.55,9.84,9.235,9.47,179278,0.0,1.0
2021-06-21,9.57,9.81,9.24,9.6,162670,9.57,9.81,9.24,9.6,162670,0.0,1.0
2021-06-22,9.43,9.63,9.04,9.6,150200,9.43,9.63,9.04,9.6,150200,0.0,1.0
2021-06-23,9.6,9.6,9.23,9.36,110810,9.6,9.6,9.23,9.36,110810,0.0,1.0
2021-06-24,9.52,9.74,9.47,9.59,182159,9.52,9.74,9.47,9.59,182159,0.0,1.0
2021-06-25,9.52,9.74,9.245,9.49,2508708,9.52,9.74,9.245,9.49,2508708,0.0,1.0
2021-06-28,8.86,9.555,8.6607,9.47,203774,8.86,9.555,8.6607,9.47,203774,0.0,1.0
2021-06-29,8.69,9.08,8.58,8.97,494945,8.69,9.08,8.58,8.97,494945,0.0,1.0
2021-06-30,8.99,9.1,8.615,8.7,162124,8.99,9.1,8.615,8.7,162124,0.0,1.0
2021-07-01,8.95,9.36,8.77,8.88,179334,8.95,9.36,8.77,8.88,179334,0.0,1.0
2021-07-02,8.82,9.27,8.75,8.97,93540,8.82,9.27,8.75,8.97,93540,0.0,1.0
2021-07-06,8.33,9.0298,8.26,8.96,223208,8.33,9.0298,8.26,8.96,223208,0.0,1.0
2021-07-07,8.03,8.5252,7.78,8.35,188760,8.03,8.5252,7.78,8.35,188760,0.0,1.0
2021-07-08,8.01,8.3161,7.76,7.87,80583,8.01,8.3161,7.76,7.87,80583,0.0,1.0
2021-07-09,8.05,8.205,7.8701,8.0,102095,8.05,8.205,7.8701,8.0,102095,0.0,1.0
2021-07-12,8.15,8.24,7.95,8.03,231937,8.15,8.24,7.95,8.03,231937,0.0,1.0
2021-07-13,7.62,8.17,7.51,8.12,126525,7.62,8.17,7.51,8.12,126525,0.0,1.0
2021-07-14,7.51,7.74,7.3,7.67,203259,7.51,7.74,7.3,7.67,203259,0.0,1.0
2021-07-15,7.63,7.7,7.3,7.5,100577,7.63,7.7,7.3,7.5,100577,0.0,1.0
2021-07-16,7.68,7.7831,7.4496,7.69,81978,7.68,7.7831,7.4496,7.69,81978,0.0,1.0
2021-07-19,7.85,8.07,7.49,7.49,184702,7.85,8.07,7.49,7.49,184702,0.0,1.0
2021-07-20,8.52,8.58,7.71,7.73,224578,8.52,8.58,7.71,7.73,224578,0.0,1.0
2021-07-21,8.45,8.55,8.16,8.55,107768,8.45,8.55,8.16,8.55,107768,0.0,1.0
2021-07-22,8.2,8.42,8.04,8.41,119404,8.2,8.42,8.04,8.41,119404,0.0,1.0
2021-07-23,8.24,8.52,8.0,8.22,105886,8.24,8.52,8.0,8.22,105886,0.0,1.0
2021-07-26,7.96,8.495,7.81,8.28,123377,7.96,8.495,7.81,8.28,123377,0.0,1.0
2021-07-27,8.26,8.28,7.9,7.93,128365,8.26,8.28,7.9,7.93,128365,0.0,1.0
2021-07-28,8.55,8.67,8.26,8.26,127737,8.55,8.67,8.26,8.26,127737,0.0,1.0
2021-07-29,8.27,8.6,8.25,8.6,50193,8.27,8.6,8.25,8.6,50193,0.0,1.0
2021-07-30,8.22,8.3534,8.0,8.33,76393,8.22,8.3534,8.0,8.33,76393,0.0,1.0
2021-08-02,8.32,8.41,8.15,8.25,163485,8.32,8.41,8.15,8.25,163485,0.0,1.0
2021-08-03,8.56,8.56,8.01,8.37,97777,8.56,8.56,8.01,8.37,97777,0.0,1.0
2021-08-04,8.71,9.0347,8.02,8.02,157221,8.71,9.0347,8.02,8.02,157221,0.0,1.0
2021-08-05,9.12,9.14,8.01,8.6,66066,9.12,9.14,8.01,8.6,66066,0.0,1.0
2021-08-06,9.21,9.24,8.9654,9.17,49090,9.21,9.24,8.9654,9.17,49090,0.0,1.0
2021-08-09,9.27,9.31,8.9724,9.12,44010,9.27,9.31,8.9724,9.12,44010,0.0,1.0
2021-08-10,9.92,9.96,9.34,9.34,125313,9.92,9.96,9.34,9.34,125313,0.0,1.0
2021-08-11,10.13,10.18,9.6527,9.96,158996,10.13,10.18,9.6527,9.96,158996,0.0,1.0
2021-08-12,10.29,10.37,9.9,10.14,103864,10.29,10.37,9.9,10.14,103864,0.0,1.0
2021-08-13,10.35,10.5999,10.16,10.31,95035,10.35,10.5999,10.16,10.31,95035,0.0,1.0
2021-08-16,9.99,10.32,9.93,10.32,114413,9.99,10.32,9.93,10.32,114413,0.0,1.0
2021-08-17,10.08,10.51,9.9629,10.0,99040,10.08,10.51,9.9629,10.0,99040,0.0,1.0
2021-08-18,10.05,10.62,9.9572,10.02,143957,10.05,10.62,9.9572,10.02,143957,0.0,1.0
2021-08-19,9.75,10.2215,9.51,10.0,125497,9.75,10.2215,9.51,10.0,125497,0.0,1.0
2021-08-20,10.2,10.38,9.665,9.71,136951,10.2,10.38,9.665,9.71,136951,0.0,1.0
2021-08-23,10.1,10.3299,9.92,10.2,122878,10.1,10.3299,9.92,10.2,122878,0.0,1.0
2021-08-24,10.1,10.18,9.985,10.06,93962,10.1,10.18,9.985,10.06,93962,0.0,1.0
2021-08-25,9.97,10.15,9.915,10.1,506043,9.97,10.15,9.915,10.1,506043,0.0,1.0
2021-08-26,9.93,10.3806,9.65,9.93,100891,9.93,10.3806,9.65,9.93,100891,0.0,1.0
2021-08-27,10.06,10.41,9.88,10.03,96010,10.06,10.41,9.88,10.03,96010,0.0,1.0
2021-08-30,10.14,10.2,9.875,9.92,57875,10.14,10.2,9.875,9.92,57875,0.0,1.0
2021-08-31,10.94,11.27,10.13,10.19,162768,10.94,11.27,10.13,10.19,162768,0.0,1.0
2021-09-01,10.99,11.03,10.785,10.94,85840,10.99,11.03,10.785,10.94,85840,0.0,1.0
2021-09-02,11.15,11.17,10.86,11.0,59207,11.15,11.17,10.86,11.0,59207,0.0,1.0
2021-09-03,11.02,11.14,10.78,11.13,49905,11.02,11.14,10.78,11.13,49905,0.0,1.0
2021-09-07,10.78,11.26,10.66,10.97,102040,10.78,11.26,10.66,10.97,102040,0.0,1.0
2021-09-08,10.51,10.7,10.3645,10.7,83230,10.51,10.7,10.3645,10.7,83230,0.0,1.0
2021-09-09,10.4,10.73,10.4,10.55,180606,10.4,10.73,10.4,10.55,180606,0.0,1.0
2021-09-10,10.26,10.67,10.22,10.49,49023,10.26,10.67,10.22,10.49,49023,0.0,1.0
2021-09-13,10.01,10.39,9.85,10.37,88243,10.01,10.39,9.85,10.37,88243,0.0,1.0
2021-09-14,9.94,10.4334,9.73,10.09,122839,9.94,10.4334,9.73,10.09,122839,0.0,1.0
2021-09-15,10.08,10.265,9.85,9.97,43436,10.08,10.265,9.85,9.97,43436,0.0,1.0
2021-09-16,10.16,10.21,9.56,10.07,32526,10.16,10.21,9.56,10.07,32526,0.0,1.0
2021-09-17,11.04,11.14,10.22,10.22,299567,11.04,11.14,10.22,10.22,299567,0.0,1.0
2021-09-20,10.61,11.0,10.03,10.12,203552,10.61,11.0,10.03,10.12,203552,0.0,1.0
2021-09-21,10.5,10.755,10.39,10.66,234032,10.5,10.755,10.39,10.66,234032,0.0,1.0
2021-09-22,10.88,10.91,10.53,10.53,40533,10.88,10.91,10.53,10.53,40533,0.0,1.0
2021-09-23,11.21,11.24,10.6775,10.88,67267,11.21,11.24,10.6775,10.88,67267,0.0,1.0
2021-09-24,11.72,12.2,11.15,11.25,189106,11.72,12.2,11.15,11.25,189106,0.0,1.0
2021-09-27,11.46,12.01,11.44,11.74,88159,11.46,12.01,11.44,11.74,88159,0.0,1.0
2021-09-28,10.59,11.44,10.53,11.37,102540,10.59,11.44,10.53,11.37,102540,0.0,1.0
2021-09-29,10.28,10.68,10.2,10.68,116755,10.28,10.68,10.2,10.68,116755,0.0,1.0
2021-09-30,10.42,10.67,10.25,10.35,245667,10.42,10.67,10.25,10.35,245667,0.0,1.0
2021-10-01,11.21,11.34,10.11,10.76,153827,11.21,11.34,10.11,10.76,153827,0.0,1.0
2021-10-04,10.6,11.12,10.55,11.12,85081,10.6,11.12,10.55,11.12,85081,0.0,1.0
2021-10-05,10.69,10.82,10.36,10.7,54169,10.69,10.82,10.36,10.7,54169,0.0,1.0
2021-10-06,10.26,10.56,10.1139,10.5,49421,10.26,10.56,10.1139,10.5,49421,0.0,1.0
2021-10-07,10.3,10.6049,10.17,10.49,93690,10.3,10.6049,10.17,10.49,93690,0.0,1.0
2021-10-08,10.31,10.48,10.06,10.44,99984,10.31,10.48,10.06,10.44,99984,0.0,1.0
2021-10-11,10.18,10.558,10.13,10.25,45224,10.18,10.558,10.13,10.25,45224,0.0,1.0
2021-10-12,10.83,11.05,10.12,10.22,141886,10.83,11.05,10.12,10.22,141886,0.0,1.0
2021-10-13,10.83,11.015,10.43,10.81,112509,10.83,11.015,10.43,10.81,112509,0.0,1.0
2021-10-14,11.29,11.64,10.75,10.99,53648,11.29,11.64,10.75,10.99,53648,0.0,1.0
2021-10-15,11.44,11.635,11.14,11.47,73740,11.44,11.635,11.14,11.47,73740,0.0,1.0
2021-10-18,11.6,11.99,11.38,11.9,128327,11.6,11.99,11.38,11.9,128327,0.0,1.0
2021-10-19,11.93,12.48,11.36,11.65,120394,11.93,12.48,11.36,11.65,120394,0.0,1.0
2021-10-20,11.6,11.99,11.26,11.99,135050,11.6,11.99,11.26,11.99,135050,0.0,1.0
2021-10-21,11.85,11.94,11.4534,11.61,93934,11.85,11.94,11.4534,11.61,93934,0.0,1.0
2021-10-22,12.01,12.22,10.9,11.84,153310,12.01,12.22,10.9,11.84,153310,0.0,1.0
2021-10-25,11.52,12.18,11.44,12.01,78938,11.52,12.18,11.44,12.01,78938,0.0,1.0
2021-10-26,11.87,12.1854,11.27,11.6,78837,11.87,12.1854,11.27,11.6,78837,0.0,1.0
2021-10-27,11.7,12.13,11.4933,11.79,75791,11.7,12.13,11.4933,11.79,75791,0.0,1.0
2021-10-28,11.62,12.07,11.46,11.7,114072,11.62,12.07,11.46,11.7,114072,0.0,1.0
2021-10-29,11.47,11.7,11.17,11.69,91565,11.47,11.7,11.17,11.69,91565,0.0,1.0
2021-11-01,12.14,12.57,11.5063,11.51,266121,12.14,12.57,11.5063,11.51,266121,0.0,1.0
2021-11-02,12.25,12.34,11.9,12.04,308551,12.25,12.34,11.9,12.04,308551,0.0,1.0
2021-11-03,12.56,13.1616,12.01,12.01,391352,12.56,13.1616,12.01,12.01,391352,0.0,1.0
2021-11-04,13.49,13.58,12.4,12.51,177547,13.49,13.58,12.4,12.51,177547,0.0,1.0
2021-11-05,14.11,14.11,13.252,13.6,316097,14.11,14.11,13.252,13.6,316097,0.0,1.0
2021-11-08,15.45,15.49,13.82,14.25,538144,15.45,15.49,13.82,14.25,538144,0.0,1.0
2021-11-09,15.83,16.27,14.98,15.33,312398,15.83,16.27,14.98,15.33,312398,0.0,1.0
2021-11-10,13.77,15.91,13.6,15.91,245291,13.77,15.91,13.6,15.91,245291,0.0,1.0
2021-11-11,13.79,14.15,13.41,13.7,107869,13.79,14.15,13.41,13.7,107869,0.0,1.0
2021-11-12,14.01,14.26,13.39,13.95,289159,14.01,14.26,13.39,13.95,289159,0.0,1.0
2021-11-15,14.3,21.5,14.0326,19.25,16604064,14.3,21.5,14.0326,19.25,16604064,0.0,1.0
2021-11-16,14.05,14.32,13.0,14.08,1157790,14.05,14.32,13.0,14.08,1157790,0.0,1.0
2021-11-17,18.4,18.93,14.73,15.0,13793953,18.4,18.93,14.73,15.0,13793953,0.0,1.0
2021-11-18,16.39,18.0,15.08,17.35,1727863,16.39,18.0,15.08,17.35,1727863,0.0,1.0
2021-11-19,17.24,17.46,15.8462,16.05,691151,17.24,17.46,15.8462,16.05,691151,0.0,1.0
2021-11-22,17.33,18.0889,16.5283,16.97,548723,17.33,18.0889,16.5283,16.97,548723,0.0,1.0
2021-11-23,17.34,18.4385,17.01,17.5,536681,17.34,18.4385,17.01,17.5,536681,0.0,1.0
2021-11-24,16.71,17.425,16.64,17.3,419445,16.71,17.425,16.64,17.3,419445,0.0,1.0
2021-11-26,16.53,17.24,16.21,16.3,331820,16.53,17.24,16.21,16.3,331820,0.0,1.0
2021-11-29,16.44,17.05,16.2,16.69,355333,16.44,17.05,16.2,16.69,355333,0.0,1.0
2021-11-30,15.8,17.0,15.73,16.26,482329,15.8,17.0,15.73,16.26,482329,0.0,1.0
2021-12-01,15.51,16.55,15.43,16.1,296129,15.51,16.55,15.43,16.1,296129,0.0,1.0
2021-12-02,15.6,15.73,14.97,15.73,266273,15.6,15.73,14.97,15.73,266273,0.0,1.0
2021-12-03,14.53,15.74,13.96,15.74,301420,14.53,15.74,13.96,15.74,301420,0.0,1.0
2021-12-06,14.54,15.08,13.56,14.28,264589,14.54,15.08,13.56,14.28,264589,0.0,1.0
2021-12-07,14.75,15.4,14.535,14.82,435463,14.75,15.4,14.535,14.82,435463,0.0,1.0
2021-12-08,15.27,15.3899,14.6,14.96,247610,15.27,15.3899,14.6,14.96,247610,0.0,1.0
2021-12-09,14.67,15.5,14.18,15.07,213454,14.67,15.5,14.18,15.07,213454,0.0,1.0
2021-12-10,14.54,14.895,14.34,14.85,137107,14.54,14.895,14.34,14.85,137107,0.0,1.0
2021-12-13,14.5,14.935,14.29,14.56,168241,14.5,14.935,14.29,14.56,168241,0.0,1.0
2021-12-14,14.69,14.98,14.18,14.18,371571,14.69,14.98,14.18,14.18,371571,0.0,1.0
2021-12-15,14.65,14.84,13.82,14.77,477766,14.65,14.84,13.82,14.77,477766,0.0,1.0
2021-12-16,13.95,14.84,13.91,14.67,537679,13.95,14.84,13.91,14.67,537679,0.0,1.0
2021-12-17,13.66,14.3,13.28,13.82,410315,13.66,14.3,13.28,13.82,410315,0.0,1.0
2021-12-20,13.15,13.6,12.83,13.4,319707,13.15,13.6,12.83,13.4,319707,0.0,1.0
2021-12-21,13.66,13.78,12.91,13.08,198007,13.66,13.78,12.91,13.08,198007,0.0,1.0
2021-12-22,13.6,14.02,13.25,13.56,159128,13.6,14.02,13.25,13.56,159128,0.0,1.0
2021-12-23,13.55,13.6875,13.28,13.6,250338,13.55,13.6875,13.28,13.6,250338,0.0,1.0
2021-12-27,13.1,13.64,12.85,13.54,221674,13.1,13.64,12.85,13.54,221674,0.0,1.0
2021-12-28,12.64,13.34,12.6,13.11,142760,12.64,13.34,12.6,13.11,142760,0.0,1.0
2021-12-29,12.69,12.775,11.8,12.61,316085,12.69,12.775,11.8,12.61,316085,0.0,1.0
2021-12-30,12.72,13.1,12.28,12.28,344801,12.72,13.1,12.28,12.28,344801,0.0,1.0
2021-12-31,12.24,12.9,12.03,12.69,297618,12.24,12.9,12.03,12.69,297618,0.0,1.0
2022-01-03,12.28,12.39,11.92,12.09,274712,12.28,12.39,11.92,12.09,274712,0.0,1.0
2022-01-04,13.5,13.57,12.37,12.43,560581,13.5,13.57,12.37,12.43,560581,0.0,1.0
2022-01-05,13.15,13.33,12.84,13.33,595404,13.15,13.33,12.84,13.33,595404,0.0,1.0
2022-01-06,13.53,13.68,11.8156,13.02,450512,13.53,13.68,11.8156,13.02,450512,0.0,1.0
2022-01-07,14.11,14.13,13.441,13.53,215208,14.11,14.13,13.441,13.53,215208,0.0,1.0
2022-01-10,12.62,13.97,12.12,13.97,417674,12.62,13.97,12.12,13.97,417674,0.0,1.0
2022-01-11,11.86,12.64,11.66,12.51,194700,11.86,12.64,11.66,12.51,194700,0.0,1.0
2022-01-12,10.86,11.82,10.8,11.82,470625,10.86,11.82,10.8,11.82,470625,0.0,1.0
2022-01-13,9.82,10.94,9.77,10.92,964455,9.82,10.94,9.77,10.92,964455,0.0,1.0
2022-01-14,9.93,9.99,9.5,9.94,327383,9.93,9.99,9.5,9.94,327383,0.0,1.0
2022-01-18,9.53,10.05,9.49,10.05,278007,9.53,10.05,9.49,10.05,278007,0.0,1.0
2022-01-19,8.98,10.16,8.9,9.99,198666,8.98,10.16,8.9,9.99,198666,0.0,1.0
2022-01-20,9.0,9.38,8.87,9.03,345483,9.0,9.38,8.87,9.03,345483,0.0,1.0
2022-01-21,8.74,9.49,8.72,8.98,328119,8.74,9.49,8.72,8.98,328119,0.0,1.0
2022-01-24,9.12,9.17,8.24,8.4,326656,9.12,9.17,8.24,8.4,326656,0.0,1.0
2022-01-25,9.42,9.57,8.7,9.06,207891,9.42,9.57,8.7,9.06,207891,0.0,1.0
2022-01-26,9.12,9.59,8.92,9.59,188416,9.12,9.59,8.92,9.59,188416,0.0,1.0
2022-01-27,8.81,9.465,8.58,9.22,276958,8.81,9.465,8.58,9.22,276958,0.0,1.0
2022-01-28,8.68,8.845,8.37,8.67,174802,8.68,8.845,8.37,8.67,174802,0.0,1.0
2022-01-31,9.37,9.455,8.72,8.85,186032,9.37,9.455,8.72,8.85,186032,0.0,1.0
2022-02-01,9.88,9.9999,9.175,9.39,182884,9.88,9.9999,9.175,9.39,182884,0.0,1.0
2022-02-02,9.8,10.08,9.74,9.75,193973,9.8,10.08,9.74,9.75,193973,0.0,1.0
2022-02-03,9.19,9.7,9.03,9.55,176589,9.19,9.7,9.03,9.55,176589,0.0,1.0
2022-02-04,9.34,9.42,8.9,9.36,166350,9.34,9.42,8.9,9.36,166350,0.0,1.0
2022-02-07,9.73,9.7992,9.31,9.34,108631,9.73,9.7992,9.31,9.34,108631,0.0,1.0
2022-02-08,9.79,9.96,9.57,9.66,164712,9.79,9.96,9.57,9.66,164712,0.0,1.0
2022-02-09,10.13,10.26,9.77,9.93,255856,10.13,10.26,9.77,9.93,255856,0.0,1.0
2022-02-10,9.89,10.23,9.73,9.73,160101,9.89,10.23,9.73,9.73,160101,0.0,1.0
2022-02-11,10.0,10.19,9.48,9.74,329829,10.0,10.19,9.48,9.74,329829,0.0,1.0
2022-02-14,9.76,10.28,9.6,10.08,183874,9.76,10.28,9.6,10.08,183874,0.0,1.0
2022-02-15,10.15,10.25,9.64,9.86,180909,10.15,10.25,9.64,9.86,180909,0.0,1.0
2022-02-16,9.95,10.18,9.76,10.06,117998,9.95,10.18,9.76,10.06,117998,0.0,1.0
2022-02-17,9.54,9.99,9.49,9.81,162248,9.54,9.99,9.49,9.81,162248,0.0,1.0
2022-02-18,9.06,9.65,8.85,9.58,205216,9.06,9.65,8.85,9.58,205216,0.0,1.0
2022-02-22,8.72,9.28,8.69,9.01,135597,8.72,9.28,8.69,9.01,135597,0.0,1.0
2022-02-23,8.7,8.95,8.51,8.82,193897,8.7,8.95,8.51,8.82,193897,0.0,1.0
2022-02-24,8.67,8.83,7.96,8.5,354021,8.67,8.83,7.96,8.5,354021,0.0,1.0
2022-02-25,9.32,9.365,8.635,8.85,203086,9.32,9.365,8.635,8.85,203086,0.0,1.0
2022-02-28,9.95,10.15,9.19,9.49,204088,9.95,10.15,9.19,9.49,204088,0.0,1.0
2022-03-01,9.8,10.09,9.5,9.92,177235,9.8,10.09,9.5,9.92,177235,0.0,1.0
2022-03-02,9.81,10.01,9.75,9.79,104744,9.81,10.01,9.75,9.79,104744,0.0,1.0
2022-03-03,11.31,11.64,9.7301,10.2,400126,11.31,11.64,9.7301,10.2,400126,0.0,1.0
2022-03-04,11.44,11.8211,11.13,11.13,200610,11.44,11.8211,11.13,11.13,200610,0.0,1.0
2022-03-07,12.02,12.18,11.25,11.33,322094,12.02,12.18,11.25,11.33,322094,0.0,1.0
2022-03-08,13.17,13.41,11.75,11.88,291542,13.17,13.41,11.75,11.88,291542,0.0,1.0
2022-03-09,13.96,14.41,13.16,13.16,297387,13.96,14.41,13.16,13.16,297387,0.0,1.0
2022-03-10,13.98,14.135,13.16,13.63,250168,13.98,14.135,13.16,13.63,250168,0.0,1.0
2022-03-11,13.19,14.21,13.1201,13.96,138669,13.19,14.21,13.1201,13.96,138669,0.0,1.0
2022-03-14,12.25,13.38,12.11,13.15,167745,12.25,13.38,12.11,13.15,167745,0.0,1.0
2022-03-15,12.05,12.63,11.98,12.16,143113,12.05,12.63,11.98,12.16,143113,0.0,1.0
2022-03-16,13.08,13.24,12.3,12.3,235787,13.08,13.24,12.3,12.3,235787,0.0,1.0
2022-03-17,13.02,13.17,12.86,12.99,136730,13.02,13.17,12.86,12.99,136730,0.0,1.0
2022-03-18,12.78,13.63,12.75,12.93,719017,12.78,13.63,12.75,12.93,719017,0.0,1.0
2022-03-21,12.79,13.11,12.53,12.74,149146,12.79,13.11,12.53,12.74,149146,0.0,1.0
2022-03-22,13.05,13.28,12.79,12.79,139929,13.05,13.28,12.79,12.79,139929,0.0,1.0
2022-03-23,12.95,13.365,12.91,12.94,94288,12.95,13.365,12.91,12.94,94288,0.0,1.0
2022-03-24,13.0,13.18,12.59,13.12,67140,13.0,13.18,12.59,13.12,67140,0.0,1.0
2022-03-25,12.7,12.94,12.53,12.83,101723,12.7,12.94,12.53,12.83,101723,0.0,1.0
2022-03-28,12.58,12.71,12.472,12.6,97768,12.58,12.71,12.472,12.6,97768,0.0,1.0
2022-03-29,12.58,13.045,12.19,12.58,134548,12.58,13.045,12.19,12.58,134548,0.0,1.0
2022-03-30,12.03,12.81,11.97,12.58,118206,12.03,12.81,11.97,12.58,118206,0.0,1.0
2022-03-31,12.15,12.37,12.03,12.31,161169,12.15,12.37,12.03,12.31,161169,0.0,1.0
2022-04-01,12.15,12.37,12.0,12.23,191448,12.15,12.37,12.0,12.23,191448,0.0,1.0
2022-04-04,11.96,12.42,11.82,12.19,104199,11.96,12.42,11.82,12.19,104199,0.0,1.0
2022-04-05,11.96,12.29,11.94,12.04,87306,11.96,12.29,11.94,12.04,87306,0.0,1.0
2022-04-06,12.14,12.29,11.53,11.88,126492,12.14,12.29,11.53,11.88,126492,0.0,1.0
2022-04-07,12.1,12.36,11.8,12.21,114233,12.1,12.36,11.8,12.21,114233,0.0,1.0
2022-04-08,11.95,12.29,11.91,12.17,104554,11.95,12.29,11.91,12.17,104554,0.0,1.0
2022-04-11,11.69,11.99,11.41,11.99,140254,11.69,11.99,11.41,11.99,140254,0.0,1.0
2022-04-12,12.45,12.49,11.58,11.58,106903,12.45,12.49,11.58,11.58,106903,0.0,1.0
2022-04-13,12.71,13.03,12.45,12.45,71273,12.71,13.03,12.45,12.45,71273,0.0,1.0
2022-04-14,12.69,12.77,12.45,12.73,128211,12.69,12.77,12.45,12.73,128211,0.0,1.0
2022-04-18,12.3,12.78,12.14,12.78,95977,12.3,12.78,12.14,12.78,95977,0.0,1.0
2022-04-19,12.01,12.5,11.95,12.21,57402,12.01,12.5,11.95,12.21,57402,0.0,1.0
2022-04-20,12.08,12.36,11.82,12.13,111122,12.08,12.36,11.82,12.13,111122,0.0,1.0
2022-04-21,12.16,12.39,11.965,12.16,74933,12.16,12.39,11.965,12.16,74933,0.0,1.0
2022-04-22,12.51,12.57,12.105,12.22,199025,12.51,12.57,12.105,12.22,199025,0.0,1.0
2022-04-25,12.36,12.6468,12.22,12.35,82842,12.36,12.6468,12.22,12.35,82842,0.0,1.0
2022-04-26,11.74,12.39,11.74,12.39,94321,11.74,12.39,11.74,12.39,94321,0.0,1.0
2022-04-27,11.79,12.05,11.68,11.76,91759,11.79,12.05,11.68,11.76,91759,0.0,1.0
2022-04-28,11.68,11.91,11.14,11.91,75387,11.68,11.91,11.14,11.91,75387,0.0,1.0
2022-04-29,11.3,11.785,11.14,11.5,81556,11.3,11.785,11.14,11.5,81556,0.0,1.0
2022-05-02,12.01,12.04,11.19,11.19,119711,12.01,12.04,11.19,11.19,119711,0.0,1.0
2022-05-03,11.88,12.15,11.68,12.05,94675,11.88,12.15,11.68,12.05,94675,0.0,1.0
2022-05-04,12.14,12.14,10.78,11.99,119923,12.14,12.14,10.78,11.99,119923,0.0,1.0
2022-05-05,11.3,12.325,10.895,12.16,183434,11.3,12.325,10.895,12.16,183434,0.0,1.0
2022-05-06,11.13,11.24,10.715,11.24,126676,11.13,11.24,10.715,11.24,126676,0.0,1.0
2022-05-09,9.56,10.83,9.35,10.83,118359,9.56,10.83,9.35,10.83,118359,0.0,1.0
2022-05-10,9.65,10.49,9.325,9.63,96067,9.65,10.49,9.325,9.63,96067,0.0,1.0
2022-05-11,8.69,9.77,8.67,9.63,124779,8.69,9.77,8.67,9.63,124779,0.0,1.0
2022-05-12,9.36,9.36,8.7,8.7,100526,9.36,9.36,8.7,8.7,100526,0.0,1.0
2022-05-13,9.89,10.39,9.4,9.57,131383,9.89,10.39,9.4,9.57,131383,0.0,1.0
2022-05-16,10.2,10.3,9.89,9.89,48430,10.2,10.3,9.89,9.89,48430,0.0,1.0
2022-05-17,10.48,10.575,10.235,10.49,124378,10.48,10.575,10.235,10.49,124378,0.0,1.0
2022-05-18,9.64,10.35,9.5,10.29,100751,9.64,10.35,9.5,10.29,100751,0.0,1.0
2022-05-19,9.49,9.64,9.185,9.59,198298,9.49,9.64,9.185,9.59,198298,0.0,1.0
2022-05-20,9.51,9.74,9.43,9.74,69422,9.51,9.74,9.43,9.74,69422,0.0,1.0
2022-05-23,9.64,9.71,9.41,9.66,66849,9.64,9.71,9.41,9.66,66849,0.0,1.0
2022-05-24,9.11,9.51,8.94,9.51,150945,9.11,9.51,8.94,9.51,150945,0.0,1.0
2022-05-25,9.23,9.41,9.0,9.03,130112,9.23,9.41,9.0,9.03,130112,0.0,1.0
2022-05-26,9.04,9.33,8.97,9.19,83787,9.04,9.33,8.97,9.19,83787,0.0,1.0
2022-05-27,9.69,9.71,8.9675,9.11,102252,9.69,9.71,8.9675,9.11,102252,0.0,1.0
2022-05-31,9.65,10.19,9.4,9.73,96348,9.65,10.19,9.4,9.73,96348,0.0,1.0
2022-06-01,8.96,9.85,8.93,9.66,84525,8.96,9.85,8.93,9.66,84525,0.0,1.0
2022-06-02,9.06,9.11,8.81,8.94,69188,9.06,9.11,8.81,8.94,69188,0.0,1.0
2022-06-03,9.05,9.57,8.825,9.08,128936,9.05,9.57,8.825,9.08,128936,0.0,1.0
2022-06-06,8.6,9.23,8.5,9.23,90416,8.6,9.23,8.5,9.23,90416,0.0,1.0
2022-06-07,8.86,8.95,8.5,8.56,136678,8.86,8.95,8.5,8.56,136678,0.0,1.0
2022-06-08,8.71,9.305,8.51,8.88,66559,8.71,9.305,8.51,8.88,66559,0.0,1.0
2022-06-09,8.4,8.75,8.21,8.6,203248,8.4,8.75,8.21,8.6,203248,0.0,1.0
2022-06-10,7.92,8.44,7.87,8.35,107276,7.92,8.44,7.87,8.35,107276,0.0,1.0
2022-06-13,7.53,7.985,6.995,7.78,154887,7.53,7.985,6.995,7.78,154887,0.0,1.0
2022-06-14,7.72,8.01,7.41,7.57,67873,7.72,8.01,7.41,7.57,67873,0.0,1.0
2022-06-15,7.93,8.0201,7.64,7.76,105617,7.93,8.0201,7.64,7.76,105617,0.0,1.0
2022-06-16,7.85,7.86,7.59,7.77,115983,7.85,7.86,7.59,7.77,115983,0.0,1.0
2022-06-17,7.9,8.03,7.82,7.85,161726,7.9,8.03,7.82,7.85,161726,0.0,1.0
2022-06-21,8.04,8.23,7.88,8.14,104839,8.04,8.23,7.88,8.14,104839,0.0,1.0
2022-06-22,7.6,8.43,7.545,7.99,197599,7.6,8.43,7.545,7.99,197599,0.0,1.0
2022-06-23,7.54,7.868,7.38,7.62,124757,7.54,7.868,7.38,7.62,124757,0.0,1.0
2022-06-24,7.25,7.74,7.07,7.54,432996,7.25,7.74,7.07,7.54,432996,0.0,1.0
2022-06-27,7.84,8.1,7.35,7.5,208394,7.84,8.1,7.35,7.5,208394,0.0,1.0
2022-06-28,7.82,8.1325,7.66,7.89,123192,7.82,8.1325,7.66,7.89,123192,0.0,1.0
2022-06-29,7.83,7.97,7.56,7.85,97300,7.83,7.97,7.56,7.85,97300,0.0,1.0
2022-06-30,7.87,8.25,7.63,7.73,214838,7.87,8.25,7.63,7.73,214838,0.0,1.0
2022-07-01,7.75,7.89,7.435,7.8,78897,7.75,7.89,7.435,7.8,78897,0.0,1.0
2022-07-05,7.76,7.81,7.54,7.63,114735,7.76,7.81,7.54,7.63,114735,0.0,1.0
2022-07-06,7.79,7.919,7.55,7.79,76158,7.79,7.919,7.55,7.79,76158,0.0,1.0
2022-07-07,7.99,8.16,7.84,8.03,124485,7.99,8.16,7.84,8.03,124485,0.0,1.0
2022-07-08,8.25,8.33,7.86,7.97,77427,8.25,8.33,7.86,7.97,77427,0.0,1.0
2022-07-11,8.22,8.46,7.77,8.3,189872,8.22,8.46,7.77,8.3,189872,0.0,1.0
2022-07-12,7.97,8.23,7.88,8.16,122377,7.97,8.23,7.88,8.16,122377,0.0,1.0
2022-07-13,8.41,8.64,7.81,7.85,165170,8.41,8.64,7.81,7.85,165170,0.0,1.0
2022-07-14,8.15,8.52,7.82,8.32,158478,8.15,8.52,7.82,8.32,158478,0.0,1.0
2022-07-15,9.91,10.23,7.19,8.32,858984,9.91,10.23,7.19,8.32,858984,0.0,1.0
2022-07-18,9.79,10.2,9.3027,9.94,298522,9.79,10.2,9.3027,9.94,298522,0.0,1.0
2022-07-19,10.28,10.53,9.65,10.1173,296030,10.28,10.53,9.65,10.1173,296030,0.0,1.0
2022-07-20,10.74,11.11,10.21,10.21,217384,10.74,11.11,10.21,10.21,217384,0.0,1.0
2022-07-21,10.75,10.885,10.4139,10.59,94123,10.75,10.885,10.4139,10.59,94123,0.0,1.0
2022-07-22,10.7,10.76,10.1,10.69,128615,10.7,10.76,10.1,10.69,128615,0.0,1.0
2022-07-25,10.27,10.79,10.18,10.73,76901,10.27,10.79,10.18,10.73,76901,0.0,1.0
2022-07-26,10.28,10.38,9.94,10.23,91635,10.28,10.38,9.94,10.23,91635,0.0,1.0
2022-07-27,9.47,10.36,9.4,10.36,920281,9.47,10.36,9.4,10.36,920281,0.0,1.0
2022-07-28,9.62,9.71,9.26,9.5,129873,9.62,9.71,9.26,9.5,129873,0.0,1.0
2022-07-29,9.13,9.56,9.05,9.54,114191,9.13,9.56,9.05,9.54,114191,0.0,1.0
2022-08-01,9.11,9.29,8.8127,9.0,106735,9.11,9.29,8.8127,9.0,106735,0.0,1.0
2022-08-02,9.28,9.48,8.82,8.82,210565,9.28,9.48,8.82,8.82,210565,0.0,1.0
2022-08-03,10.22,10.85,9.36,9.36,179977,10.22,10.85,9.36,9.36,179977,0.0,1.0
2022-08-04,10.51,10.79,10.22,10.42,146646,10.51,10.79,10.22,10.42,146646,0.0,1.0
2022-08-05,10.53,10.65,10.3,10.5,85094,10.53,10.65,10.3,10.5,85094,0.0,1.0
2022-08-08,10.6,10.6625,10.31,10.53,191722,10.6,10.6625,10.31,10.53,191722,0.0,1.0
2022-08-09,10.82,11.3,10.29,10.51,132610,10.82,11.3,10.29,10.51,132610,0.0,1.0
2022-08-10,11.1,11.24,10.74,11.0,109961,11.1,11.24,10.74,11.0,109961,0.0,1.0
2022-08-11,11.09,11.36,10.72,10.99,117592,11.09,11.36,10.72,10.99,117592,0.0,1.0
2022-08-12,11.11,11.44,11.02,11.09,143339,11.11,11.44,11.02,11.09,143339,0.0,1.0
2022-08-15,11.12,11.26,10.59,11.26,122025,11.12,11.26,10.59,11.26,122025,0.0,1.0
2022-08-16,10.82,11.17,10.74,11.04,169592,10.82,11.17,10.74,11.04,169592,0.0,1.0
2022-08-17,10.6,10.87,10.45,10.75,72255,10.6,10.87,10.45,10.75,72255,0.0,1.0
2022-08-18,10.5,10.61,10.2,10.52,69706,10.5,10.61,10.2,10.52,69706,0.0,1.0
2022-08-19,10.51,10.53,10.11,10.34,69694,10.51,10.53,10.11,10.34,69694,0.0,1.0
2022-08-22,9.89,10.65,9.73,10.52,77237,9.89,10.65,9.73,10.52,77237,0.0,1.0
2022-08-23,10.18,10.2,9.86,9.87,122010,10.18,10.2,9.86,9.87,122010,0.0,1.0
2022-08-24,10.63,10.68,10.15,10.15,49166,10.63,10.68,10.15,10.15,49166,0.0,1.0
2022-08-25,10.75,10.85,10.58,10.69,76627,10.75,10.85,10.58,10.69,76627,0.0,1.0
2022-08-26,10.28,10.93,10.12,10.81,135770,10.28,10.93,10.12,10.81,135770,0.0,1.0
2022-08-29,10.25,10.28,9.93,10.11,84682,10.25,10.28,9.93,10.11,84682,0.0,1.0
2022-08-30,9.93,10.44,9.88,10.21,251588,9.93,10.44,9.88,10.21,251588,0.0,1.0
2022-08-31,10.0,10.15,9.02,9.77,104178,10.0,10.15,9.02,9.77,104178,0.0,1.0
2022-09-01,9.88,10.1,9.75,9.98,140472,9.88,10.1,9.75,9.98,140472,0.0,1.0
2022-09-02,9.26,10.0,9.1,10.0,108760,9.26,10.0,9.1,10.0,108760,0.0,1.0
2022-09-06,9.12,9.36,8.92,9.21,87136,9.12,9.36,8.92,9.21,87136,0.0,1.0
2022-09-07,9.45,9.9,9.04,9.13,132889,9.45,9.9,9.04,9.13,132889,0.0,1.0
2022-09-08,9.25,9.57,8.96,9.51,102289,9.25,9.57,8.96,9.51,102289,0.0,1.0
2022-09-09,8.96,9.435,8.94,9.42,118371,8.96,9.435,8.94,9.42,118371,0.0,1.0
2022-09-12,8.77,9.03,8.65,9.03,83065,8.77,9.03,8.65,9.03,83065,0.0,1.0
2022-09-13,8.13,8.6866,8.04,8.58,173180,8.13,8.6866,8.04,8.58,173180,0.0,1.0
2022-09-14,8.07,8.49,7.9,8.05,84646,8.07,8.49,7.9,8.05,84646,0.0,1.0
2022-09-15,7.99,8.21,7.87,8.17,114044,7.99,8.21,7.87,8.17,114044,0.0,1.0
2022-09-16,8.17,8.23,7.5,8.09,339496,8.17,8.23,7.5,8.09,339496,0.0,1.0
2022-09-19,7.78,8.23,7.69,8.02,86740,7.78,8.23,7.69,8.02,86740,0.0,1.0
2022-09-20,7.87,8.2059,7.65,7.65,95106,7.87,8.2059,7.65,7.65,95106,0.0,1.0
2022-09-21,7.52,8.06,7.48,7.81,155347,7.52,8.06,7.48,7.81,155347,0.0,1.0
2022-09-22,7.23,7.57,7.2,7.41,105696,7.23,7.57,7.2,7.41,105696,0.0,1.0
2022-09-23,7.2,7.25,6.94,7.15,122332,7.2,7.25,6.94,7.15,122332,0.0,1.0
2022-09-26,6.96,7.27,6.91,7.13,121430,6.96,7.27,6.91,7.13,121430,0.0,1.0
2022-09-27,7.0,7.26,6.93,7.0,276793,7.0,7.26,6.93,7.0,276793,0.0,1.0
2022-09-28,7.65,7.76,7.03,7.03,181744,7.65,7.76,7.03,7.03,181744,0.0,1.0
2022-09-29,7.39,7.65,7.305,7.47,106361,7.39,7.65,7.305,7.47,106361,0.0,1.0
2022-09-30,7.91,8.25,7.35,7.43,235698,7.91,8.25,7.35,7.43,235698,0.0,1.0
2022-10-03,7.13,8.05,7.09,8.05,325181,7.13,8.05,7.09,8.05,325181,0.0,1.0
2022-10-04,7.2,7.44,7.17,7.22,105563,7.2,7.44,7.17,7.22,105563,0.0,1.0
2022-10-05,6.5,7.185,6.43,7.04,171504,6.5,7.185,6.43,7.04,171504,0.0,1.0
2022-10-06,6.29,6.5499,6.15,6.41,104954,6.29,6.5499,6.15,6.41,104954,0.0,1.0
2022-10-07,6.16,6.3,6.03,6.24,134920,6.16,6.3,6.03,6.24,134920,0.0,1.0
2022-10-10,6.01,6.3882,5.91,6.15,78497,6.01,6.3882,5.91,6.15,78497,0.0,1.0
2022-10-11,5.77,6.25,5.71,5.98,152708,5.77,6.25,5.71,5.98,152708,0.0,1.0
2022-10-12,5.52,5.93,5.31,5.77,179933,5.52,5.93,5.31,5.77,179933,0.0,1.0
2022-10-13,5.7,5.79,5.47,5.47,110423,5.7,5.79,5.47,5.47,110423,0.0,1.0
2022-10-14,5.6,5.9124,5.5,5.75,106798,5.6,5.9124,5.5,5.75,106798,0.0,1.0
2022-10-17,5.95,6.025,5.72,5.72,69977,5.95,6.025,5.72,5.72,69977,0.0,1.0
2022-10-18,6.18,6.26,6.04,6.04,81073,6.18,6.26,6.04,6.04,81073,0.0,1.0
2022-10-19,5.92,6.155,5.78,6.06,94555,5.92,6.155,5.78,6.06,94555,0.0,1.0
2022-10-20,6.07,6.1609,5.795,6.03,86362,6.07,6.1609,5.795,6.03,86362,0.0,1.0
2022-10-21,5.83,6.24,5.7,6.11,97789,5.83,6.24,5.7,6.11,97789,0.0,1.0
2022-10-24,5.84,6.03,5.775,5.94,107116,5.84,6.03,5.775,5.94,107116,0.0,1.0
2022-10-25,5.84,6.09,5.75,5.88,48096,5.84,6.09,5.75,5.88,48096,0.0,1.0
2022-10-26,5.76,6.02,5.74,5.88,77877,5.76,6.02,5.74,5.88,77877,0.0,1.0
2022-10-27,5.49,5.85,5.44,5.85,53725,5.49,5.85,5.44,5.85,53725,0.0,1.0
2022-10-28,5.49,5.73,5.45,5.48,114336,5.49,5.73,5.45,5.48,114336,0.0,1.0
2022-10-31,5.4,5.6,5.32,5.49,87661,5.4,5.6,5.32,5.49,87661,0.0,1.0
2022-11-01,5.42,5.61,5.33,5.41,127129,5.42,5.61,5.33,5.41,127129,0.0,1.0
2022-11-02,5.13,5.625,4.89,5.48,169436,5.13,5.625,4.89,5.48,169436,0.0,1.0
2022-11-03,5.35,5.8,5.09,5.09,158673,5.35,5.8,5.09,5.09,158673,0.0,1.0
2022-11-04,5.26,5.52,4.9,5.37,92319,5.26,5.52,4.9,5.37,92319,0.0,1.0
2022-11-07,5.23,5.4475,5.05,5.3,62943,5.23,5.4475,5.05,5.3,62943,0.0,1.0
2022-11-08,5.37,5.39,5.135,5.25,98475,5.37,5.39,5.135,5.25,98475,0.0,1.0
2022-11-09,4.97,5.42,4.87,5.35,68577,4.97,5.42,4.87,5.35,68577,0.0,1.0
2022-11-10,4.66,5.08,4.62,5.08,176327,4.66,5.08,4.62,5.08,176327,0.0,1.0
2022-11-11,4.63,4.83,4.6,4.69,109163,4.63,4.83,4.6,4.69,109163,0.0,1.0
2022-11-14,4.58,4.85,4.53,4.63,69918,4.58,4.85,4.53,4.63,69918,0.0,1.0
2022-11-15,4.42,4.83,4.35,4.58,119146,4.42,4.83,4.35,4.58,119146,0.0,1.0
2022-11-16,4.09,4.6,4.01,4.47,155608,4.09,4.6,4.01,4.47,155608,0.0,1.0
2022-11-17,3.74,4.0761,3.68,4.0,175512,3.74,4.0761,3.68,4.0,175512,0.0,1.0
2022-11-18,3.6,3.95,3.58,3.8,174171,3.6,3.95,3.58,3.8,174171,0.0,1.0
2022-11-21,3.51,3.73,3.45,3.6,128423,3.51,3.73,3.45,3.6,128423,0.0,1.0
2022-11-22,3.41,3.58,3.36,3.58,109690,3.41,3.58,3.36,3.58,109690,0.0,1.0
2022-11-23,3.37,3.42,3.26,3.42,174220,3.37,3.42,3.26,3.42,174220,0.0,1.0
2022-11-25,3.32,3.41,3.27,3.41,76608,3.32,3.41,3.27,3.41,76608,0.0,1.0
2022-11-28,3.2,3.4,3.16,3.34,132378,3.2,3.4,3.16,3.34,132378,0.0,1.0
2022-11-29,3.18,3.31,3.15,3.2,118481,3.18,3.31,3.15,3.2,118481,0.0,1.0
2022-11-30,3.2,3.23,2.97,3.2,288441,3.2,3.23,2.97,3.2,288441,0.0,1.0
2022-12-01,3.2,3.24,3.09,3.2,123121,3.2,3.24,3.09,3.2,123121,0.0,1.0
2022-12-02,3.39,3.46,3.0887,3.18,124245,3.39,3.46,3.0887,3.18,124245,0.0,1.0
2022-12-05,3.33,3.4293,3.2,3.38,136444,3.33,3.4293,3.2,3.38,136444,0.0,1.0
2022-12-06,3.14,3.31,3.09,3.31,70326,3.14,3.31,3.09,3.31,70326,0.0,1.0
2022-12-07,3.05,3.16,3.03,3.16,46790,3.05,3.16,3.03,3.16,46790,0.0,1.0
2022-12-08,3.03,3.2,2.99,3.05,95339,3.03,3.2,2.99,3.05,95339,0.0,1.0
2022-12-09,2.91,3.06,2.82,3.01,224024,2.91,3.06,2.82,3.01,224024,0.0,1.0
2022-12-12,2.9,2.99,2.84,2.9,83796,2.9,2.99,2.84,2.9,83796,0.0,1.0
2022-12-13,2.93,3.12,2.8601,2.97,177324,2.93,3.12,2.8601,2.97,177324,0.0,1.0
2022-12-14,2.85,2.97,2.83,2.93,98993,2.85,2.97,2.83,2.93,98993,0.0,1.0
2022-12-15,2.68,2.835,2.66,2.83,146702,2.68,2.835,2.66,2.83,146702,0.0,1.0
2022-12-16,2.47,2.725,2.19,2.63,652972,2.47,2.725,2.19,2.63,652972,0.0,1.0
2022-12-19,2.37,2.54,2.26,2.48,272104,2.37,2.54,2.26,2.48,272104,0.0,1.0
2022-12-20,2.71,2.84,2.32,2.35,440925,2.71,2.84,2.32,2.35,440925,0.0,1.0
2022-12-21,2.73,2.82,2.64,2.69,204895,2.73,2.82,2.64,2.69,204895,0.0,1.0
2022-12-22,2.88,2.91,2.71,2.71,127474,2.88,2.91,2.71,2.71,127474,0.0,1.0
2022-12-23,2.89,2.977,2.73,2.85,205438,2.89,2.977,2.73,2.85,205438,0.0,1.0
2022-12-27,3.01,3.05,2.87,2.9,110930,3.01,3.05,2.87,2.9,110930,0.0,1.0
2022-12-28,3.24,3.29,3.02,3.05,157670,3.24,3.29,3.02,3.05,157670,0.0,1.0
2022-12-29,3.5,3.54,3.245,3.26,177087,3.5,3.54,3.245,3.26,177087,0.0,1.0
2022-12-30,3.5,3.56,3.32,3.48,423164,3.5,3.56,3.32,3.48,423164,0.0,1.0
2023-01-03,3.65,3.78,3.54,3.55,115172,3.65,3.78,3.54,3.55,115172,0.0,1.0
2023-01-04,3.33,3.78,3.28,3.71,193841,3.33,3.78,3.28,3.71,193841,0.0,1.0
2023-01-05,3.28,3.38,3.15,3.36,146810,3.28,3.38,3.15,3.36,146810,0.0,1.0
2023-01-06,3.26,3.33,3.1,3.33,101365,3.26,3.33,3.1,3.33,101365,0.0,1.0
2023-01-09,3.27,3.38,3.24,3.32,108515,3.27,3.38,3.24,3.32,108515,0.0,1.0
2023-01-10,3.31,3.4292,3.2,3.29,197751,3.31,3.4292,3.2,3.29,197751,0.0,1.0
2023-01-11,3.8,3.84,3.26,3.31,662814,3.8,3.84,3.26,3.31,662814,0.0,1.0
2023-01-12,4.95,5.006,3.85,3.92,1796012,4.95,5.006,3.85,3.92,1796012,0.0,1.0
2023-01-13,5.04,5.8,4.93,5.06,1185694,5.04,5.8,4.93,5.06,1185694,0.0,1.0
2023-01-17,4.49,5.26,4.31,5.26,747293,4.49,5.26,4.31,5.26,747293,0.0,1.0
2023-01-18,4.21,4.6999,4.2,4.45,330959,4.21,4.6999,4.2,4.45,330959,0.0,1.0
2023-01-19,4.19,4.24,3.9201,4.2,240630,4.19,4.24,3.9201,4.2,240630,0.0,1.0
2023-01-20,4.21,4.35,4.03,4.22,186009,4.21,4.35,4.03,4.22,186009,0.0,1.0
2023-01-23,4.22,4.33,4.0702,4.18,163161,4.22,4.33,4.0702,4.18,163161,0.0,1.0
2023-01-24,4.55,4.68,4.175,4.21,292552,4.55,4.68,4.175,4.21,292552,0.0,1.0
2023-01-25,4.81,4.9799,4.45,4.48,369894,4.81,4.9799,4.45,4.48,369894,0.0,1.0
2023-01-26,4.49,4.86,4.38,4.84,259251,4.49,4.86,4.38,4.84,259251,0.0,1.0
2023-01-27,4.73,4.76,4.44,4.48,98802,4.73,4.76,4.44,4.48,98802,0.0,1.0
2023-01-30,4.56,4.83,4.53,4.68,144053,4.56,4.83,4.53,4.68,144053,0.0,1.0
2023-01-31,4.66,4.69,4.46,4.56,191858,4.66,4.69,4.46,4.56,191858,0.0,1.0
2023-02-01,4.75,4.89,4.55,4.71,220548,4.75,4.89,4.55,4.71,220548,0.0,1.0
2023-02-02,4.89,5.07,4.66,4.76,165348,4.89,5.07,4.66,4.76,165348,0.0,1.0
2023-02-03,4.64,4.8933,4.5801,4.77,157771,4.64,4.8933,4.5801,4.77,157771,0.0,1.0
2023-02-06,4.59,4.95,4.52,4.62,167436,4.59,4.95,4.52,4.62,167436,0.0,1.0
2023-02-07,4.54,4.7,4.47,4.6,196141,4.54,4.7,4.47,4.6,196141,0.0,1.0
2023-02-08,4.18,4.68,4.17,4.5,140748,4.18,4.68,4.17,4.5,140748,0.0,1.0
2023-02-09,4.17,4.295,4.11,4.2,151548,4.17,4.295,4.11,4.2,151548,0.0,1.0
2023-02-10,4.06,4.28,4.02,4.16,146630,4.06,4.28,4.02,4.16,146630,0.0,1.0
2023-02-13,4.08,4.23,3.96,4.07,193346,4.08,4.23,3.96,4.07,193346,0.0,1.0
2023-02-14,3.86,4.08,3.72,4.08,225182,3.86,4.08,3.72,4.08,225182,0.0,1.0
2023-02-15,3.7,4.02,3.455,3.8,357272,3.7,4.02,3.455,3.8,357272,0.0,1.0
2023-02-16,3.555,3.945,3.55,3.89,140358,3.555,3.945,3.55,3.89,140358,0.0,1.0
2023-02-17,3.45,3.58,3.435,3.58,286458,3.45,3.58,3.435,3.58,286458,0.0,1.0
2023-02-21,3.54,3.7,3.42,3.45,217123,3.54,3.7,3.42,3.45,217123,0.0,1.0
2023-02-22,3.71,3.7399,3.5,3.58,145908,3.71,3.7399,3.5,3.58,145908,0.0,1.0
2023-02-23,3.5,3.76,3.44,3.74,115686,3.5,3.76,3.44,3.74,115686,0.0,1.0
2023-02-24,3.28,3.48,3.25,3.45,156592,3.28,3.48,3.25,3.45,156592,0.0,1.0
2023-02-27,3.37,3.3901,3.29,3.32,84759,3.37,3.3901,3.29,3.32,84759,0.0,1.0
2023-02-28,3.34,3.48,3.3,3.34,182456,3.34,3.48,3.3,3.34,182456,0.0,1.0
2023-03-01,3.17,3.4,3.1,3.36,308784,3.17,3.4,3.1,3.36,308784,0.0,1.0
2023-03-02,2.89,3.5,2.8,3.5,386785,2.89,3.5,2.8,3.5,386785,0.0,1.0
2023-03-03,3.26,3.315,2.865,2.95,330805,3.26,3.315,2.865,2.95,330805,0.0,1.0
2023-03-06,3.24,3.38,3.19,3.3,233181,3.24,3.38,3.19,3.3,233181,0.0,1.0
2023-03-07,3.14,3.27,3.11,3.25,124770,3.14,3.27,3.11,3.25,124770,0.0,1.0
2023-03-08,2.825,3.3199,2.82,3.17,278628,2.825,3.3199,2.82,3.17,278628,0.0,1.0
2023-03-09,2.69,2.92,2.65,2.87,463193,2.69,2.92,2.65,2.87,463193,0.0,1.0
2023-03-10,2.42,3.1,2.4001,2.71,680460,2.42,3.1,2.4001,2.71,680460,0.0,1.0
2023-03-13,2.57,2.64,2.35,2.4,358434,2.57,2.64,2.35,2.4,358434,0.0,1.0
2023-03-14,2.52,2.65,2.46,2.65,208479,2.52,2.65,2.46,2.65,208479,0.0,1.0
2023-03-15,2.39,2.47,2.28,2.44,279939,2.39,2.47,2.28,2.44,279939,0.0,1.0
2023-03-16,2.37,2.4,2.25,2.38,315536,2.37,2.4,2.25,2.38,315536,0.0,1.0
2023-03-17,2.35,2.4699,2.29,2.36,393548,2.35,2.4699,2.29,2.36,393548,0.0,1.0
2023-03-20,2.43,2.44,2.3086,2.37,167307,2.43,2.44,2.3086,2.37,167307,0.0,1.0
2023-03-21,2.545,2.6,2.44,2.49,185849,2.545,2.6,2.44,2.49,185849,0.0,1.0
2023-03-22,2.39,2.63,2.38,2.58,233793,2.39,2.63,2.38,2.58,233793,0.0,1.0
2023-03-23,2.33,2.49,2.28,2.42,188569,2.33,2.49,2.28,2.42,188569,0.0,1.0
2023-03-24,2.28,2.44,2.21,2.32,250134,2.28,2.44,2.21,2.32,250134,0.0,1.0
2023-03-27,2.83,2.9185,2.2808,2.35,816193,2.83,2.9185,2.2808,2.35,816193,0.0,1.0
2023-03-28,2.85,3.02,2.72,2.85,334577,2.85,3.02,2.72,2.85,334577,0.0,1.0
2023-03-29,3.4,3.48,2.89,2.93,587370,3.4,3.48,2.89,2.93,587370,0.0,1.0
2023-03-30,3.2,3.5,3.0101,3.47,439724,3.2,3.5,3.0101,3.47,439724,0.0,1.0
2023-03-31,2.94,3.3,2.89,3.2,291377,2.94,3.3,2.89,3.2,291377,0.0,1.0
2023-04-03,3.15,3.21,2.87,2.93,283947,3.15,3.21,2.87,2.93,283947,0.0,1.0
2023-04-04,3.245,3.38,3.1,3.15,219597,3.245,3.38,3.1,3.15,219597,0.0,1.0
2023-04-05,3.025,3.26,2.93,3.25,214479,3.025,3.26,2.93,3.25,214479,0.0,1.0
2023-04-06,3.26,3.35,2.95,3.02,220442,3.26,3.35,2.95,3.02,220442,0.0,1.0
2023-04-10,3.32,3.37,3.22,3.25,227637,3.32,3.37,3.22,3.25,227637,0.0,1.0
2023-04-11,3.4,3.5,3.26,3.33,138771,3.4,3.5,3.26,3.33,138771,0.0,1.0
2023-04-12,3.35,3.62,3.32,3.45,232923,3.35,3.62,3.32,3.45,232923,0.0,1.0
2023-04-13,3.87,3.9,3.36,3.37,283173,3.87,3.9,3.36,3.37,283173,0.0,1.0
2023-04-14,4.33,4.39,3.7119,3.89,931264,4.33,4.39,3.7119,3.89,931264,0.0,1.0
2023-04-17,4.85,4.87,4.22,4.48,632393,4.85,4.87,4.22,4.48,632393,0.0,1.0
2023-04-18,4.92,5.02,4.445,4.89,500184,4.92,5.02,4.445,4.89,500184,0.0,1.0
2023-04-19,5.39,5.48,4.73,4.81,587996,5.39,5.48,4.73,4.81,587996,0.0,1.0
2023-04-20,5.68,5.87,5.32,5.38,726018,5.68,5.87,5.32,5.38,726018,0.0,1.0
2023-04-21,9.0,10.41,6.04,6.04,22622873,9.0,10.41,6.04,6.04,22622873,0.0,1.0
2023-04-24,7.76,8.39,6.2601,8.31,3665306,7.76,8.39,6.2601,8.31,3665306,0.0,1.0
2023-04-25,6.88,7.6599,6.69,7.25,1353503,6.88,7.6599,6.69,7.25,1353503,0.0,1.0
2023-04-26,7.665,8.97,6.82,6.99,3671688,7.665,8.97,6.82,6.99,3671688,0.0,1.0
2023-04-27,6.265,7.6818,6.25,7.5,1064011,6.265,7.6818,6.25,7.5,1064011,0.0,1.0
2023-04-28,6.28,6.56,5.8906,6.32,738202,6.28,6.56,5.8906,6.32,738202,0.0,1.0
2023-05-01,6.64,6.96,6.2,6.29,781680,6.64,6.96,6.2,6.29,781680,0.0,1.0
2023-05-02,6.49,7.08,6.45,6.59,564073,6.49,7.08,6.45,6.59,564073,0.0,1.0
2023-05-03,7.9,8.3399,7.022,7.38,1149487,7.9,8.3399,7.022,7.38,1149487,0.0,1.0
2023-05-04,6.78,7.79,6.67,7.79,559168,6.78,7.79,6.67,7.79,559168,0.0,1.0
2023-05-05,6.54,7.47,6.38,7.14,431405,6.54,7.47,6.38,7.14,431405,0.0,1.0
2023-05-08,6.47,6.845,6.39,6.54,308964,6.47,6.845,6.39,6.54,308964,0.0,1.0
2023-05-09,6.5,6.63,6.21,6.45,233054,6.5,6.63,6.21,6.45,233054,0.0,1.0
2023-05-10,6.69,6.83,6.43,6.64,296396,6.69,6.83,6.43,6.64,296396,0.0,1.0
2023-05-11,6.38,6.65,6.3,6.59,263662,6.38,6.65,6.3,6.59,263662,0.0,1.0
2023-05-12,5.87,6.43,5.81,6.28,353735,5.87,6.43,5.81,6.28,353735,0.0,1.0
2023-05-15,6.0,6.2234,5.68,5.9,265212,6.0,6.2234,5.68,5.9,265212,0.0,1.0
2023-05-16,5.94,6.09,5.78,5.98,132959,5.94,6.09,5.78,5.98,132959,0.0,1.0
2023-05-17,6.41,6.57,5.9,5.95,388203,6.41,6.57,5.9,5.95,388203,0.0,1.0
2023-05-18,6.13,6.76,5.79,6.5,1143538,6.13,6.76,5.79,6.5,1143538,0.0,1.0
2023-05-19,6.5,6.85,6.37,6.44,672815,6.5,6.85,6.37,6.44,672815,0.0,1.0
2023-05-22,6.89,6.97,6.43,6.52,494805,6.89,6.97,6.43,6.52,494805,0.0,1.0
2023-05-23,6.69,7.2999,6.53,6.84,452421,6.69,7.2999,6.53,6.84,452421,0.0,1.0
2023-05-24,6.27,6.79,6.25,6.61,394423,6.27,6.79,6.25,6.61,394423,0.0,1.0
2023-05-25,5.93,6.36,5.75,6.36,444622,5.93,6.36,5.75,6.36,444622,0.0,1.0
2023-05-26,5.93,6.1,5.76,5.91,352838,5.93,6.1,5.76,5.91,352838,0.0,1.0
2023-05-30,5.84,6.13,5.77,6.1,290467,5.84,6.13,5.77,6.1,290467,0.0,1.0
2023-05-31,6.05,6.15,5.83,5.83,331878,6.05,6.15,5.83,5.83,331878,0.0,1.0
2023-06-01,5.96,6.2,5.85,6.06,344994,5.96,6.2,5.85,6.06,344994,0.0,1.0
2023-06-02,5.98,6.07,5.81,6.07,257116,5.98,6.07,5.81,6.07,257116,0.0,1.0
2023-06-05,6.04,6.1134,5.81,5.97,329412,6.04,6.1134,5.81,5.97,329412,0.0,1.0
2023-06-06,6.49,6.54,5.99,6.01,522545,6.49,6.54,5.99,6.01,522545,0.0,1.0
2023-06-07,6.27,6.7295,6.26,6.55,345138,6.27,6.7295,6.26,6.55,345138,0.0,1.0
2023-06-08,6.08,6.38,5.77,6.27,468742,6.08,6.38,5.77,6.27,468742,0.0,1.0
2023-06-09,6.05,6.29,5.92,6.09,273159,6.05,6.29,5.92,6.09,273159,0.0,1.0
2023-06-12,6.31,6.5,6.05,6.12,367671,6.31,6.5,6.05,6.12,367671,0.0,1.0
2023-06-13,6.64,6.83,6.2729,6.37,705678,6.64,6.83,6.2729,6.37,705678,0.0,1.0
2023-06-14,7.03,7.299,6.78,6.99,642686,7.03,7.299,6.78,6.99,642686,0.0,1.0
2023-06-15,6.79,7.1974,6.73,7.0,337775,6.79,7.1974,6.73,7.0,337775,0.0,1.0
2023-06-16,6.54,6.87,6.52,6.86,350845,6.54,6.87,6.52,6.86,350845,0.0,1.0
2023-06-20,6.9,6.99,6.59,6.6,316144,6.9,6.99,6.59,6.6,316144,0.0,1.0
2023-06-21,6.61,6.89,6.31,6.81,410406,6.61,6.89,6.31,6.81,410406,0.0,1.0
2023-06-22,6.22,6.6,6.175,6.6,256730,6.22,6.6,6.175,6.6,256730,0.0,1.0
2023-06-23,6.77,6.85,6.045,6.11,1013071,6.77,6.85,6.045,6.11,1013071,0.0,1.0
2023-06-26,7.0,7.05,6.65,6.72,298500,7.0,7.05,6.65,6.72,298500,0.0,1.0
2023-06-27,7.66,7.8,6.84,7.06,645238,7.66,7.8,6.84,7.06,645238,0.0,1.0
2023-06-28,7.87,8.08,7.26,7.65,456638,7.87,8.08,7.26,7.65,456638,0.0,1.0
2023-06-29,8.22,8.33,7.81,7.91,499041,8.22,8.33,7.81,7.91,499041,0.0,1.0
2023-06-30,8.7,9.03,8.1576,8.28,537625,8.7,9.03,8.1576,8.28,537625,0.0,1.0
2023-07-03,8.1,8.865,7.75,8.8,391660,8.1,8.865,7.75,8.8,391660,0.0,1.0
2023-07-05,8.63,8.6499,7.91,8.07,272135,8.63,8.6499,7.91,8.07,272135,0.0,1.0
2023-07-06,8.61,8.63,8.0,8.44,392418,8.61,8.63,8.0,8.44,392418,0.0,1.0
2023-07-07,8.04,8.82,7.91,8.62,324169,8.04,8.82,7.91,8.62,324169,0.0,1.0
2023-07-10,9.11,9.2,7.98,8.04,832728,9.11,9.2,7.98,8.04,832728,0.0,1.0
2023-07-11,9.2,9.44,8.91,9.33,620292,9.2,9.44,8.91,9.33,620292,0.0,1.0
2023-07-12,9.25,9.3825,8.95,9.2,1363761,9.25,9.3825,8.95,9.2,1363761,0.0,1.0
2023-07-13,10.85,11.06,9.2715,9.37,1747191,10.85,11.06,9.2715,9.37,1747191,0.0,1.0
2023-07-14,10.97,11.41,10.46,10.87,754918,10.97,11.41,10.46,10.87,754918,0.0,1.0
2023-07-17,11.01,11.6299,10.62,11.1,723222,11.01,11.6299,10.62,11.1,723222,0.0,1.0
2023-07-18,11.65,11.74,10.9221,11.15,464257,11.65,11.74,10.9221,11.15,464257,0.0,1.0
2023-07-19,11.97,12.53,11.755,11.79,665880,11.97,12.53,11.755,11.79,665880,0.0,1.0
2023-07-20,11.8,12.0,11.23,11.9,605809,11.8,12.0,11.23,11.9,605809,0.0,1.0
2023-07-21,11.41,12.09,11.16,11.92,297977,11.41,12.09,11.16,11.92,297977,0.0,1.0
2023-07-24,10.48,11.68,10.22,11.38,796426,10.48,11.68,10.22,11.38,796426,0.0,1.0
2023-07-25,10.85,11.19,10.05,10.42,498904,10.85,11.19,10.05,10.42,498904,0.0,1.0
2023-07-26,10.21,10.8249,10.01,10.79,504407,10.21,10.8249,10.01,10.79,504407,0.0,1.0
2023-07-27,10.5,10.79,10.1456,10.28,435031,10.5,10.79,10.1456,10.28,435031,0.0,1.0
2023-07-28,11.84,11.92,10.68,10.73,788140,11.84,11.92,10.68,10.73,788140,0.0,1.0
2023-07-31,12.5,12.66,11.99,12.0,433177,12.5,12.66,11.99,12.0,433177,0.0,1.0
2023-08-01,12.7,12.98,12.18,12.35,980715,12.7,12.98,12.18,12.35,980715,0.0,1.0
2023-08-02,12.79,12.91,11.53,11.8,870583,12.79,12.91,11.53,11.8,870583,0.0,1.0
2023-08-03,12.53,13.03,12.43,12.8,738183,12.53,13.03,12.43,12.8,738183,0.0,1.0
2023-08-04,12.9,13.23,12.5097,12.58,405184,12.9,13.23,12.5097,12.58,405184,0.0,1.0
2023-08-07,12.365,12.9,11.57,12.85,490304,12.365,12.9,11.57,12.85,490304,0.0,1.0
2023-08-08,12.37,12.41,11.325,12.26,538516,12.37,12.41,11.325,12.26,538516,0.0,1.0
2023-08-09,13.13,13.46,12.29,12.48,748588,13.13,13.46,12.29,12.48,748588,0.0,1.0
2023-08-10,14.02,14.3599,13.03,13.03,790235,14.02,14.3599,13.03,13.03,790235,0.0,1.0
2023-08-11,14.2,14.39,13.72,13.86,536917,14.2,14.39,13.72,13.86,536917,0.0,1.0
2023-08-14,14.2,14.58,13.9,14.24,391916,14.2,14.58,13.9,14.24,391916,0.0,1.0
2023-08-15,14.19,14.36,13.61,14.13,449437,14.19,14.36,13.61,14.13,449437,0.0,1.0
2023-08-16,13.76,14.4,13.62,14.15,477108,13.76,14.4,13.62,14.15,477108,0.0,1.0
2023-08-17,13.21,13.98,12.97,13.76,538206,13.21,13.98,12.97,13.76,538206,0.0,1.0
2023-08-18,14.3,14.55,12.855,12.98,584343,14.3,14.55,12.855,12.98,584343,0.0,1.0
2023-08-21,15.36,15.6263,14.15,14.25,747942,15.36,15.6263,14.15,14.25,747942,0.0,1.0
2023-08-22,14.62,15.44,14.39,15.44,500680,14.62,15.44,14.39,15.44,500680,0.0,1.0
2023-08-23,11.64,15.2799,11.51,14.71,1101808,11.64,15.2799,11.51,14.71,1101808,0.0,1.0
2023-08-24,11.51,12.051,10.11,11.56,1410988,11.51,12.051,10.11,11.56,1410988,0.0,1.0
2023-08-25,11.31,11.9,10.31,11.46,823337,11.31,11.9,10.31,11.46,823337,0.0,1.0
2023-08-28,11.65,12.075,11.2632,11.34,504926,11.65,12.075,11.2632,11.34,504926,0.0,1.0
2023-08-29,10.5,11.56,10.3,11.56,706408,10.5,11.56,10.3,11.56,706408,0.0,1.0
2023-08-30,11.06,11.39,10.19,10.42,485759,11.06,11.39,10.19,10.42,485759,0.0,1.0
2023-08-31,9.91,11.23,9.824,11.1,549014,9.91,11.23,9.824,11.1,549014,0.0,1.0
2023-09-01,10.52,10.52,9.729,9.88,379093,10.52,10.52,9.729,9.88,379093,0.0,1.0
2023-09-05,9.44,10.39,9.17,10.38,588136,9.44,10.39,9.17,10.38,588136,0.0,1.0
2023-09-06,9.77,10.23,9.43,9.43,297323,9.77,10.23,9.43,9.43,297323,0.0,1.0
2023-09-07,10.06,10.07,9.5,9.52,267415,10.06,10.07,9.5,9.52,267415,0.0,1.0
2023-09-08,10.03,10.28,9.76,10.14,596402,10.03,10.28,9.76,10.14,596402,0.0,1.0
2023-09-11,11.65,12.25,9.88,9.88,843945,11.65,12.25,9.88,9.88,843945,0.0,1.0
2023-09-12,11.27,11.98,10.9,11.65,437778,11.27,11.98,10.9,11.65,437778,0.0,1.0
2023-09-13,10.81,11.6,10.66,11.32,246825,10.81,11.6,10.66,11.32,246825,0.0,1.0
2023-09-14,11.0,11.1,10.7,10.9,193761,11.0,11.1,10.7,10.9,193761,0.0,1.0
2023-09-15,10.48,11.32,10.3401,11.11,683408,10.48,11.32,10.3401,11.11,683408,0.0,1.0
2023-09-18,9.66,10.68,9.48,10.47,554841,9.66,10.68,9.48,10.47,554841,0.0,1.0
2023-09-19,9.38,10.155,9.24,9.75,595745,9.38,10.155,9.24,9.75,595745,0.0,1.0
2023-09-20,8.57,9.72,8.5,9.45,494187,8.57,9.72,8.5,9.45,494187,0.0,1.0
2023-09-21,8.35,8.86,7.88,8.5,784316,8.35,8.86,7.88,8.5,784316,0.0,1.0
2023-09-22,8.45,8.87,8.33,8.38,522260,8.45,8.87,8.33,8.38,522260,0.0,1.0
2023-09-25,8.03,8.7,7.85,8.5,606927,8.03,8.7,7.85,8.5,606927,0.0,1.0
2023-09-26,8.0,8.43,7.9,8.09,575329,8.0,8.43,7.9,8.09,575329,0.0,1.0
2023-09-27,8.16,8.26,7.89,8.08,489660,8.16,8.26,7.89,8.08,489660,0.0,1.0
2023-09-28,8.0,8.175,7.725,8.14,413994,8.0,8.175,7.725,8.14,413994,0.0,1.0
2023-09-29,7.99,8.14,7.72,8.14,314095,7.99,8.14,7.72,8.14,314095,0.0,1.0
2023-10-02,7.8,8.59,7.58,7.99,856153,7.8,8.59,7.58,7.99,856153,0.0,1.0
2023-10-03,8.03,8.045,7.59,7.59,451656,8.03,8.045,7.59,7.59,451656,0.0,1.0
2023-10-04,7.92,8.3,7.775,8.06,341990,7.92,8.3,7.775,8.06,341990,0.0,1.0
2023-10-05,8.46,8.77,7.7801,7.9,361215,8.46,8.77,7.7801,7.9,361215,0.0,1.0
2023-10-06,8.61,8.68,8.02,8.41,469529,8.61,8.68,8.02,8.41,469529,0.0,1.0
2023-10-09,8.74,8.8,8.32,8.49,272636,8.74,8.8,8.32,8.49,272636,0.0,1.0
2023-10-10,8.75,9.1,8.55,8.66,207365,8.75,9.1,8.55,8.66,207365,0.0,1.0
2023-10-11,8.56,8.85,8.38,8.77,257064,8.56,8.85,8.38,8.77,257064,0.0,1.0
2023-10-12,8.1,8.57,8.04,8.57,327795,8.1,8.57,8.04,8.57,327795,0.0,1.0
2023-10-13,8.1,8.15,7.88,8.07,212627,8.1,8.15,7.88,8.07,212627,0.0,1.0
2023-10-16,8.23,8.478,7.94,8.12,199310,8.23,8.478,7.94,8.12,199310,0.0,1.0
2023-10-17,8.04,8.44,8.0113,8.21,312618,8.04,8.44,8.0113,8.21,312618,0.0,1.0
2023-10-18,7.64,8.07,7.58,7.98,362207,7.64,8.07,7.58,7.98,362207,0.0,1.0
2023-10-19,7.5,7.855,7.47,7.65,466044,7.5,7.855,7.47,7.65,466044,0.0,1.0
2023-10-20,7.485,7.79,7.31,7.52,278717,7.485,7.79,7.31,7.52,278717,0.0,1.0
2023-10-23,6.755,7.47,6.66,7.47,464209,6.755,7.47,6.66,7.47,464209,0.0,1.0
2023-10-24,7.39,7.545,6.82,6.82,742646,7.39,7.545,6.82,6.82,742646,0.0,1.0
2023-10-25,6.34,7.3,6.23,7.3,709986,6.34,7.3,6.23,7.3,709986,0.0,1.0
2023-10-26,6.12,6.451,6.1,6.34,416962,6.12,6.451,6.1,6.34,416962,0.0,1.0
2023-10-27,5.9,6.17,5.75,6.14,668145,5.9,6.17,5.75,6.14,668145,0.0,1.0
2023-10-30,5.71,6.19,5.67,6.05,473027,5.71,6.19,5.67,6.05,473027,0.0,1.0
2023-10-31,6.02,6.08,5.74,5.82,510268,6.02,6.08,5.74,5.82,510268,0.0,1.0
2023-11-01,7.24,7.35,6.45,6.62,925322,7.24,7.35,6.45,6.62,925322,0.0,1.0
2023-11-02,7.29,7.7899,7.1,7.6,468865,7.29,7.7899,7.1,7.6,468865,0.0,1.0
2023-11-03,7.75,8.0,7.4,7.5,565045,7.75,8.0,7.4,7.5,565045,0.0,1.0
2023-11-06,7.63,7.99,7.5,7.93,510523,7.63,7.99,7.5,7.93,510523,0.0,1.0
2023-11-07,7.65,7.77,7.33,7.62,438066,7.65,7.77,7.33,7.62,438066,0.0,1.0
2023-11-08,6.99,7.62,6.865,7.62,386162,6.99,7.62,6.865,7.62,386162,0.0,1.0
2023-11-09,6.6,7.16,6.47,7.16,565896,6.6,7.16,6.47,7.16,565896,0.0,1.0
2023-11-10,6.4,6.716,6.39,6.67,358611,6.4,6.716,6.39,6.67,358611,0.0,1.0
2023-11-13,6.4,6.595,6.1,6.35,479704,6.4,6.595,6.1,6.35,479704,0.0,1.0
2023-11-14,6.47,6.9399,6.45,6.71,474599,6.47,6.9399,6.45,6.71,474599,0.0,1.0
2023-11-15,6.69,6.98,6.4326,6.44,708721,6.69,6.98,6.4326,6.44,708721,0.0,1.0
2023-11-16,6.18,6.85,6.16,6.75,374849,6.18,6.85,6.16,6.75,374849,0.0,1.0
2023-11-17,6.65,6.81,6.15,6.24,941074,6.65,6.81,6.15,6.24,941074,0.0,1.0
2023-11-20,7.07,7.21,6.62,6.65,1336437,7.07,7.21,6.62,6.65,1336437,0.0,1.0
2023-11-21,6.12,7.22,6.095,7.15,875424,6.12,7.22,6.095,7.15,875424,0.0,1.0
2023-11-22,6.0,6.32,5.855,6.18,661593,6.0,6.32,5.855,6.18,661593,0.0,1.0
2023-11-24,6.14,6.23,5.92,6.03,457492,6.14,6.23,5.92,6.03,457492,0.0,1.0
2023-11-27,6.15,6.24,5.865,6.06,484366,6.15,6.24,5.865,6.06,484366,0.0,1.0
2023-11-28,6.09,6.215,5.92,6.16,618826,6.09,6.215,5.92,6.16,618826,0.0,1.0
2023-11-29,6.28,6.65,6.09,6.15,648626,6.28,6.65,6.09,6.15,648626,0.0,1.0
2023-11-30,6.25,6.61,6.23,6.35,566848,6.25,6.61,6.23,6.35,566848,0.0,1.0
2023-12-01,6.61,6.67,5.98,6.2,1185670,6.61,6.67,5.98,6.2,1185670,0.0,1.0
2023-12-04,18.34,22.44,17.31,22.0,20827293,18.34,22.44,17.31,22.0,20827293,0.0,1.0
2023-12-05,17.74,20.6,17.62,19.27,8409849,17.74,20.6,17.62,19.27,8409849,0.0,1.0
2023-12-06,19.35,20.86,18.0,18.01,8404889,19.35,20.86,18.0,18.01,8404889,0.0,1.0
2023-12-07,21.18,24.16,19.64,20.16,4908403,21.18,24.16,19.64,20.16,4908403,0.0,1.0
2023-12-08,19.15,21.2799,18.49,20.32,2410514,19.15,21.2799,18.49,20.32,2410514,0.0,1.0
2023-12-11,19.97,19.99,18.82,19.59,1550727,19.97,19.99,18.82,19.59,1550727,0.0,1.0
2023-12-12,19.0,19.87,18.6,19.87,688376,19.0,19.87,18.6,19.87,688376,0.0,1.0
2023-12-13,20.49,20.7,18.34,19.64,933586,20.49,20.7,18.34,19.64,933586,0.0,1.0
2023-12-14,20.37,20.99,19.53,20.83,939609,20.37,20.99,19.53,20.83,939609,0.0,1.0
2023-12-15,19.55,20.46,19.34,20.35,1387669,19.55,20.46,19.34,20.35,1387669,0.0,1.0
2023-12-18,18.95,19.52,18.44,19.29,1680620,18.95,19.52,18.44,19.29,1680620,0.0,1.0
2023-12-19,20.0,20.09,18.88,19.0,1187215,20.0,20.09,18.88,19.0,1187215,0.0,1.0
2023-12-20,19.36,21.35,19.18,19.71,1366080,19.36,21.35,19.18,19.71,1366080,0.0,1.0
2023-12-21,20.79,20.86,19.45,19.67,744843,20.79,20.86,19.45,19.67,744843,0.0,1.0
2023-12-22,22.58,23.41,21.0,21.0,1955422,22.58,23.41,21.0,21.0,1955422,0.0,1.0
2023-12-26,23.62,24.62,22.6,22.7,964984,23.62,24.62,22.6,22.7,964984,0.0,1.0
2023-12-27,24.13,24.53,23.17,23.91,570894,24.13,24.53,23.17,23.91,570894,0.0,1.0
2023-12-28,23.56,24.55,22.7,24.16,721265,23.56,24.55,22.7,24.16,721265,0.0,1.0
2023-12-29,23.11,23.82,22.12,23.48,926194,23.11,23.82,22.12,23.48,926194,0.0,1.0
2024-01-02,22.52,23.19,21.71,22.61,1939908,22.52,23.19,21.71,22.61,1939908,0.0,1.0
2024-01-03,20.96,22.7,20.589,22.2,966160,20.96,22.7,20.589,22.2,966160,0.0,1.0
2024-01-04,19.93,21.01,19.63,20.9,1358400,19.93,21.01,19.63,20.9,1358400,0.0,1.0
2024-01-05,20.4,20.5,19.12,19.64,796286,20.4,20.5,19.12,19.64,796286,0.0,1.0
2024-01-08,21.94,21.98,19.5389,20.07,643773,21.94,21.98,19.5389,20.07,643773,0.0,1.0
2024-01-09,21.47,21.9991,20.29,21.76,930022,21.47,21.9991,20.29,21.76,930022,0.0,1.0
2024-01-10,20.23,21.91,19.89,21.9,615301,20.23,21.91,19.89,21.9,615301,0.0,1.0
2024-01-11,20.36,20.49,19.0301,19.91,1067030,20.36,20.49,19.0301,19.91,1067030,0.0,1.0
2024-01-12,22.76,22.8541,20.6,21.28,1400003,22.76,22.8541,20.6,21.28,1400003,0.0,1.0
2024-01-16,22.76,22.89,21.45,22.09,1070273,22.76,22.89,21.45,22.09,1070273,0.0,1.0
2024-01-17,21.87,22.06,21.22,21.7,808453,21.87,22.06,21.22,21.7,808453,0.0,1.0
2024-01-18,22.86,22.9438,21.415,22.02,859718,22.86,22.9438,21.415,22.02,859718,0.0,1.0
2024-01-19,22.32,23.2163,21.45,22.95,705947,22.32,23.2163,21.45,22.95,705947,0.0,1.0
2024-01-22,23.98,24.89,21.77,23.1,2049321,23.98,24.89,21.77,23.1,2049321,0.0,1.0
2024-01-23,24.91,25.0,23.34,24.4,827463,24.91,25.0,23.34,24.4,827463,0.0,1.0
2024-01-24,23.94,25.355,23.8,25.33,721410,23.94,25.355,23.8,25.33,721410,0.0,1.0
2024-01-25,24.9,25.005,23.4,24.18,449329,24.9,25.005,23.4,24.18,449329,0.0,1.0
2024-01-26,26.47,27.09,24.74,24.88,1992381,26.47,27.09,24.74,24.88,1992381,0.0,1.0
2024-01-29,26.71,27.23,25.32,26.47,964219,26.71,27.23,25.32,26.47,964219,0.0,1.0
2024-01-30,25.84,26.75,25.04,26.41,564580,25.84,26.75,25.04,26.41,564580,0.0,1.0
2024-01-31,26.93,27.96,25.5,25.74,960524,26.93,27.96,25.5,25.74,960524,0.0,1.0
2024-02-01,28.51,28.98,26.7397,27.07,1127519,28.51,28.98,26.7397,27.07,1127519,0.0,1.0
2024-02-02,28.7,29.42,27.901,28.49,970599,28.7,29.42,27.901,28.49,970599,0.0,1.0
2024-02-05,27.79,27.982,26.13,27.982,1722691,27.79,27.982,26.13,27.982,1722691,0.0,1.0
2024-02-06,28.87,29.06,27.45,27.59,969397,28.87,29.06,27.45,27.59,969397,0.0,1.0
2024-02-07,29.37,29.65,28.41,28.91,871458,29.37,29.65,28.41,28.91,871458,0.0,1.0
2024-02-08,29.12,30.99,29.08,29.53,1683427,29.12,30.99,29.08,29.53,1683427,0.0,1.0
2024-02-09,28.8,30.03,28.6,29.54,547146,28.8,30.03,28.6,29.54,547146,0.0,1.0
2024-02-12,29.71,30.7,28.8,29.0,855951,29.71,30.7,28.8,29.0,855951,0.0,1.0
2024-02-13,29.63,30.52,26.0888,28.75,1773349,29.63,30.52,26.0888,28.75,1773349,0.0,1.0
2024-02-14,28.92,30.78,28.76,30.41,710264,28.92,30.78,28.76,30.41,710264,0.0,1.0
2024-02-15,29.08,29.95,28.3433,29.95,569796,29.08,29.95,28.3433,29.95,569796,0.0,1.0
2024-02-16,28.31,29.445,28.05,29.24,653771,28.31,29.445,28.05,29.24,653771,0.0,1.0
2024-02-20,27.705,28.6,27.02,28.34,760836,27.705,28.6,27.02,28.34,760836,0.0,1.0
2024-02-21,26.63,27.55,26.42,27.49,982204,26.63,27.55,26.42,27.49,982204,0.0,1.0
2024-02-22,26.1,27.075,25.91,26.67,1119765,26.1,27.075,25.91,26.67,1119765,0.0,1.0
2024-02-23,26.545,27.88,25.63,26.06,1052756,26.545,27.88,25.63,26.06,1052756,0.0,1.0
2024-02-26,26.55,27.5,26.28,26.41,768033,26.55,27.5,26.28,26.41,768033,0.0,1.0
2024-02-27,28.67,29.31,26.62,26.97,1932294,28.67,29.31,26.62,26.97,1932294,0.0,1.0
2024-02-28,27.68,29.1399,27.345,28.21,838386,27.68,29.1399,27.345,28.21,838386,0.0,1.0
2024-02-29,27.21,28.33,27.08,28.05,1698958,27.21,28.33,27.08,28.05,1698958,0.0,1.0
2024-03-01,28.0,28.7889,27.27,27.33,899679,28.0,28.7889,27.27,27.33,899679,0.0,1.0
2024-03-04,25.91,27.84,24.21,27.83,2005662,25.91,27.84,24.21,27.83,2005662,0.0,1.0
2024-03-05,25.57,26.195,25.0,26.13,721626,25.57,26.195,25.0,26.13,721626,0.0,1.0
2024-03-06,25.74,26.56,25.11,25.14,979718,25.74,26.56,25.11,25.14,979718,0.0,1.0
2024-03-07,25.31,26.7629,25.065,26.4,1039789,25.31,26.7629,25.065,26.4,1039789,0.0,1.0
2024-03-08,24.4,26.0599,23.75,25.02,856718,24.4,26.0599,23.75,25.02,856718,0.0,1.0
2024-03-11,22.87,24.37,22.34,23.78,1253087,22.87,24.37,22.34,23.78,1253087,0.0,1.0
2024-03-12,22.81,23.86,22.48,23.12,739068,22.81,23.86,22.48,23.12,739068,0.0,1.0
2024-03-13,22.09,23.095,21.7501,22.79,888384,22.09,23.095,21.7501,22.79,888384,0.0,1.0
2024-03-14,21.74,22.49,21.15,22.09,910279,21.74,22.49,21.15,22.09,910279,0.0,1.0
2024-03-15,21.48,22.6,21.15,21.7,2822991,21.48,22.6,21.15,21.7,2822991,0.0,1.0
2024-03-18,21.3,21.91,21.0,21.5,1050816,21.3,21.91,21.0,21.5,1050816,0.0,1.0
2024-03-19,22.1,22.86,21.0,21.16,755337,22.1,22.86,21.0,21.16,755337,0.0,1.0
2024-03-20,23.35,23.4099,21.47,21.92,593177,23.35,23.4099,21.47,21.92,593177,0.0,1.0
2024-03-21,23.42,23.97,22.77,23.58,706629,23.42,23.97,22.77,23.58,706629,0.0,1.0
2024-03-22,22.26,23.4,22.23,23.16,434586,22.26,23.4,22.23,23.16,434586,0.0,1.0
2024-03-25,21.69,22.59,21.66,22.25,410175,21.69,22.59,21.66,22.25,410175,0.0,1.0
2024-03-26,20.63,21.99,20.56,21.89,464559,20.63,21.99,20.56,21.89,464559,0.0,1.0
2024-03-27,20.81,21.285,20.505,20.63,532223,20.81,21.285,20.505,20.63,532223,0.0,1.0
2024-03-28,20.67,21.24,20.225,20.81,1143833,20.67,21.24,20.225,20.81,1143833,0.0,1.0
2024-04-01,20.27,20.63,19.4,20.6,969529,20.27,20.63,19.4,20.6,969529,0.0,1.0
2024-04-02,20.28,20.5,19.66,19.66,435396,20.28,20.5,19.66,19.66,435396,0.0,1.0
2024-04-03,20.75,20.8419,20.085,20.1,516411,20.75,20.8419,20.085,20.1,516411,0.0,1.0
2024-04-04,20.15,21.47,20.14,21.16,583435,20.15,21.47,20.14,21.16,583435,0.0,1.0
2024-04-05,20.28,20.68,19.85,20.0,427537,20.28,20.68,19.85,20.0,427537,0.0,1.0
2024-04-08,20.73,21.13,20.16,20.49,516985,20.73,21.13,20.16,20.49,516985,0.0,1.0
2024-04-09,21.53,21.76,20.64,20.64,481402,21.53,21.76,20.64,20.64,481402,0.0,1.0
2024-04-10,21.71,21.72,20.12,20.26,477868,21.71,21.72,20.12,20.26,477868,0.0,1.0
2024-04-11,22.89,22.99,21.57,21.98,649217,22.89,22.99,21.57,21.98,649217,0.0,1.0
2024-04-12,22.45,23.645,22.07,22.84,665313,22.45,23.645,22.07,22.84,665313,0.0,1.0
2024-04-15,21.28,22.3,20.96,22.3,576550,21.28,22.3,20.96,22.3,576550,0.0,1.0
2024-04-16,21.84,22.12,20.59,20.98,471894,21.84,22.12,20.59,20.98,471894,0.0,1.0
2024-04-17,20.94,22.13,20.85,21.88,509154,20.94,22.13,20.85,21.88,509154,0.0,1.0
2024-04-18,17.5,20.8,17.02,20.79,4142333,17.5,20.8,17.02,20.79,4142333,0.0,1.0
2024-04-19,17.65,17.8,16.71,17.67,1548446,17.65,17.8,16.71,17.67,1548446,0.0,1.0
2024-04-22,16.95,17.95,16.51,17.8,1386877,16.95,17.95,16.51,17.8,1386877,0.0,1.0
2024-04-23,17.57,18.68,17.55,18.26,942987,17.57,18.68,17.55,18.26,942987,0.0,1.0
2024-04-24,16.47,17.85,16.22,17.57,1178938,16.47,17.85,16.22,17.57,1178938,0.0,1.0
2024-04-25,16.16,16.26,15.51,16.26,749630,16.16,16.26,15.51,16.26,749630,0.0,1.0
2024-04-26,16.75,16.76,15.65,16.08,1243662,16.75,16.76,15.65,16.08,1243662,0.0,1.0
2024-04-29,17.63,17.93,16.36,16.67,793310,17.63,17.93,16.36,16.67,793310,0.0,1.0
2024-04-30,17.6,18.04,16.94,17.42,957489,17.6,18.04,16.94,17.42,957489,0.0,1.0
2024-05-01,18.04,18.81,17.425,17.72,728483,18.04,18.81,17.425,17.72,728483,0.0,1.0
2024-05-02,19.94,20.32,17.83,18.48,2112381,19.94,20.32,17.83,18.48,2112381,0.0,1.0
2024-05-03,19.74,21.255,19.71,20.3,928801,19.74,21.255,19.71,20.3,928801,0.0,1.0
2024-05-06,11.2,14.0,11.06,13.89,9652348,11.2,14.0,11.06,13.89,9652348,0.0,1.0
2024-05-07,11.87,11.89,10.65,11.2,2516232,11.87,11.89,10.65,11.2,2516232,0.0,1.0
2024-05-08,11.56,12.3,11.38,11.87,1435111,11.56,12.3,11.38,11.87,1435111,0.0,1.0
2024-05-09,12.67,12.95,11.7501,12.34,2110475,12.67,12.95,11.7501,12.34,2110475,0.0,1.0
2024-05-10,12.09,12.9,11.97,12.8,1070375,12.09,12.9,11.97,12.8,1070375,0.0,1.0
2024-05-13,12.22,12.51,11.94,12.2,1182013,12.22,12.51,11.94,12.2,1182013,0.0,1.0
2024-05-14,12.45,12.96,12.3418,12.49,1130790,12.45,12.96,12.3418,12.49,1130790,0.0,1.0
2024-05-15,12.94,13.42,12.68,12.71,978177,12.94,13.42,12.68,12.71,978177,0.0,1.0
2024-05-16,12.52,13.04,12.27,12.9,1105149,12.52,13.04,12.27,12.9,1105149,0.0,1.0
2024-05-17,11.84,12.49,11.81,12.49,1042361,11.84,12.49,11.81,12.49,1042361,0.0,1.0
2024-05-20,12.14,12.33,11.79,11.84,679465,12.14,12.33,11.79,11.84,679465,0.0,1.0
2024-05-21,11.59,12.1499,11.44,12.01,889622,11.59,12.1499,11.44,12.01,889622,0.0,1.0
2024-05-22,11.47,11.83,11.41,11.7,591267,11.47,11.83,11.41,11.7,591267,0.0,1.0
2024-05-23,11.11,11.5,11.01,11.49,715913,11.11,11.5,11.01,11.49,715913,0.0,1.0
2024-05-24,11.16,11.42,10.95,11.11,467833,11.16,11.42,10.95,11.11,467833,0.0,1.0
2024-05-28,11.13,11.36,10.9,10.9,1113186,11.13,11.36,10.9,10.9,1113186,0.0,1.0
2024-05-29,10.96,11.059,10.55,10.94,1084519,10.96,11.059,10.55,10.94,1084519,0.0,1.0
2024-05-30,10.75,11.17,10.51,11.12,800218,10.75,11.17,10.51,11.12,800218,0.0,1.0
2024-05-31,10.71,10.89,10.41,10.86,1109590,10.71,10.89,10.41,10.86,1109590,0.0,1.0
2024-06-03,9.88,10.94,9.69,10.7,898182,9.88,10.94,9.69,10.7,898182,0.0,1.0
2024-06-04,9.22,9.88,9.0,9.88,2672962,9.22,9.88,9.0,9.88,2672962,0.0,1.0
2024-06-05,9.79,9.8,8.9401,9.18,1375977,9.79,9.8,8.9401,9.18,1375977,0.0,1.0
2024-06-06,9.27,9.85,9.22,9.72,802644,9.27,9.85,9.22,9.72,802644,0.0,1.0
2024-06-07,9.1,9.31,8.88,9.16,727089,9.1,9.31,8.88,9.16,727089,0.0,1.0
2024-06-10,9.08,9.18,8.78,8.95,1136054,9.08,9.18,8.78,8.95,1136054,0.0,1.0
2024-06-11,9.42,9.46,8.76,9.04,573441,9.42,9.46,8.76,9.04,573441,0.0,1.0
2024-06-12,9.32,9.87,9.29,9.52,676660,9.32,9.87,9.29,9.52,676660,0.0,1.0
2024-06-13,9.29,9.49,9.06,9.36,767760,9.29,9.49,9.06,9.36,767760,0.0,1.0
2024-06-14,9.38,9.5,9.11,9.22,521861,9.38,9.5,9.11,9.22,521861,0.0,1.0
2024-06-17,9.01,9.4,8.98,9.4,546143,9.01,9.4,8.98,9.4,546143,0.0,1.0
2024-06-18,8.69,9.1,8.655,9.03,552117,8.69,9.1,8.655,9.03,552117,0.0,1.0
2024-06-20,8.16,8.9899,8.11,8.66,932611,8.16,8.9899,8.11,8.66,932611,0.0,1.0
2024-06-21,8.47,8.55,7.95,8.2,1114488,8.47,8.55,7.95,8.2,1114488,0.0,1.0
2024-06-24,8.52,8.78,8.36,8.44,629387,8.52,8.78,8.36,8.44,629387,0.0,1.0
2024-06-25,8.26,8.71,8.19,8.5,942385,8.26,8.71,8.19,8.5,942385,0.0,1.0
2024-06-26,8.19,8.62,8.14,8.48,644706,8.19,8.62,8.14,8.48,644706,0.0,1.0
2024-06-27,8.75,8.75,8.1,8.22,711392,8.75,8.75,8.1,8.22,711392,0.0,1.0
2024-06-28,8.7,9.24,8.56,8.72,2636508,8.7,9.24,8.56,8.72,2636508,0.0,1.0
2024-07-01,8.31,8.82,8.02,8.68,685851,8.31,8.82,8.02,8.68,685851,0.0,1.0
2024-07-02,8.01,8.43,7.73,8.31,820301,8.01,8.43,7.73,8.31,820301,0.0,1.0
2024-07-03,8.62,8.73,7.95,7.99,474594,8.62,8.73,7.95,7.99,474594,0.0,1.0
2024-07-05,8.49,8.65,8.24,8.5,489154,8.49,8.65,8.24,8.5,489154,0.0,1.0
2024-07-08,8.68,8.8,8.47,8.57,550447,8.68,8.8,8.47,8.57,550447,0.0,1.0
2024-07-09,8.77,8.84,8.47,8.69,422439,8.77,8.84,8.47,8.69,422439,0.0,1.0
2024-07-10,8.69,8.9386,8.3825,8.8,451069,8.69,8.9386,8.3825,8.8,451069,0.0,1.0
2024-07-11,9.91,9.95,8.79,8.95,1895676,9.91,9.95,8.79,8.95,1895676,0.0,1.0
2024-07-12,10.33,11.24,10.0,10.0,1840666,10.33,11.24,10.0,10.0,1840666,0.0,1.0
2024-07-15,10.54,10.75,10.2,10.41,1121890,10.54,10.75,10.2,10.41,1121890,0.0,1.0
2024-07-16,10.54,10.745,10.08,10.67,1164335,10.54,10.745,10.08,10.67,1164335,0.0,1.0
2024-07-17,9.67,10.41,9.25,10.24,996795,9.67,10.41,9.25,10.24,996795,0.0,1.0
2024-07-18,8.85,9.64,8.49,9.64,1013342,8.85,9.64,8.49,9.64,1013342,0.0,1.0
2024-07-19,8.8,8.93,8.57,8.86,1296142,8.8,8.93,8.57,8.86,1296142,0.0,1.0
2024-07-22,8.93,9.19,8.45,8.96,701214,8.93,9.19,8.45,8.96,701214,0.0,1.0
2024-07-23,9.565,9.66,8.89,8.92,543441,9.565,9.66,8.89,8.92,543441,0.0,1.0
2024-07-24,9.16,9.7139,9.11,9.42,381787,9.16,9.7139,9.11,9.42,381787,0.0,1.0
2024-07-25,9.46,9.7001,9.1831,9.25,372939,9.46,9.7001,9.1831,9.25,372939,0.0,1.0
2024-07-26,9.71,9.91,9.44,9.72,378325,9.71,9.91,9.44,9.72,378325,0.0,1.0
2024-07-29,9.47,9.755,9.35,9.72,365251,9.47,9.755,9.35,9.72,365251,0.0,1.0
2024-07-30,9.52,9.81,9.42,9.45,417852,9.52,9.81,9.42,9.45,417852,0.0,1.0
2024-07-31,9.88,10.04,9.07,9.45,675969,9.88,10.04,9.07,9.45,675969,0.0,1.0
2024-08-01,9.13,10.0,9.02,9.86,668788,9.13,10.0,9.02,9.86,668788,0.0,1.0
2024-08-02,8.75,8.84,8.39,8.84,622123,8.75,8.84,8.39,8.84,622123,0.0,1.0
2024-08-05,8.6,8.64,7.77,7.82,628826,8.6,8.64,7.77,7.82,628826,0.0,1.0
2024-08-06,9.02,9.25,8.43,8.69,448672,9.02,9.25,8.43,8.69,448672,0.0,1.0
2024-08-07,8.65,9.4871,8.64,9.26,665977,8.65,9.4871,8.64,9.26,665977,0.0,1.0
2024-08-08,9.16,9.4,8.58,8.92,518973,9.16,9.4,8.58,8.92,518973,0.0,1.0
2024-08-09,8.75,9.13,8.5,8.97,858601,8.75,9.13,8.5,8.97,858601,0.0,1.0
2024-08-12,8.36,8.79,8.34,8.73,760004,8.36,8.79,8.34,8.73,760004,0.0,1.0
2024-08-13,7.85,8.62,7.755,8.48,963744,7.85,8.62,7.755,8.48,963744,0.0,1.0
2024-08-14,7.58,7.98,7.4,7.98,1485564,7.58,7.98,7.4,7.98,1485564,0.0,1.0
2024-08-15,8.2,8.27,7.62,7.82,711005,8.2,8.27,7.62,7.82,711005,0.0,1.0
2024-08-16,7.93,8.33,7.8599,8.2,379240,7.93,8.33,7.8599,8.2,379240,0.0,1.0
2024-08-19,7.94,8.155,7.86,7.96,421601,7.94,8.155,7.86,7.96,421601,0.0,1.0
2024-08-20,7.72,8.0,7.67,7.92,678702,7.72,8.0,7.67,7.92,678702,0.0,1.0
2024-08-21,9.05,9.34,7.935,7.94,787779,9.05,9.34,7.935,7.94,787779,0.0,1.0
2024-08-22,9.0,9.502,8.76,9.25,466887,9.0,9.502,8.76,9.25,466887,0.0,1.0
2024-08-23,9.19,9.59,8.995,9.02,665533,9.19,9.59,8.995,9.02,665533,0.0,1.0
2024-08-26,9.3,9.48,9.16,9.3,338640,9.3,9.48,9.16,9.3,338640,0.0,1.0
2024-08-27,9.09,9.255,8.87,9.2,233241,9.09,9.255,8.87,9.2,233241,0.0,1.0
2024-08-28,8.82,9.57,8.76,9.4,377818,8.82,9.57,8.76,9.4,377818,0.0,1.0
2024-08-29,8.72,9.09,8.71,8.91,347262,8.72,9.09,8.71,8.91,347262,0.0,1.0
2024-08-30,8.95,9.06,8.58,8.75,353325,8.95,9.06,8.58,8.75,353325,0.0,1.0
2024-09-03,8.155,8.94,8.08,8.82,440596,8.155,8.94,8.08,8.82,440596,0.0,1.0
2024-09-04,8.36,8.56,8.101,8.15,269742,8.36,8.56,8.101,8.15,269742,0.0,1.0
2024-09-05,8.06,8.54,8.035,8.31,400917,8.06,8.54,8.035,8.31,400917,0.0,1.0
2024-09-06,7.97,8.21,7.72,8.06,527812,7.97,8.21,7.72,8.06,527812,0.0,1.0
2024-09-09,8.24,8.53,7.94,8.0,548458,8.24,8.53,7.94,8.0,548458,0.0,1.0
2024-09-10,8.03,8.35,7.61,8.24,1662031,8.03,8.35,7.61,8.24,1662031,0.0,1.0
2024-09-11,8.22,8.35,7.9,8.0,417229,8.22,8.35,7.9,8.0,417229,0.0,1.0
2024-09-12,8.88,9.09,8.17,8.23,439868,8.88,9.09,8.17,8.23,439868,0.0,1.0
2024-09-13,9.1,9.72,8.99,9.01,696489,9.1,9.72,8.99,9.01,696489,0.0,1.0
2024-09-16,8.84,9.49,8.8,9.15,363826,8.84,9.49,8.8,9.15,363826,0.0,1.0
2024-09-17,8.78,9.12,8.7,8.92,456153,8.78,9.12,8.7,8.92,456153,0.0,1.0
2024-09-18,8.91,9.33,8.62,8.73,649285,8.91,9.33,8.62,8.73,649285,0.0,1.0
2024-09-19,9.18,9.6126,9.085,9.25,679790,9.18,9.6126,9.085,9.25,679790,0.0,1.0
2024-09-20,8.91,9.33,8.49,9.11,1482474,8.91,9.33,8.49,9.11,1482474,0.0,1.0
2024-09-23,8.29,8.93,8.2,8.93,436174,8.29,8.93,8.2,8.93,436174,0.0,1.0
2024-09-24,8.34,8.52,8.21,8.31,620703,8.34,8.52,8.21,8.31,620703,0.0,1.0
2024-09-25,8.15,8.58,7.9,8.33,1449590,8.15,8.58,7.9,8.33,1449590,0.0,1.0
2024-09-26,8.07,8.36,7.97,8.28,256376,8.07,8.36,7.97,8.28,256376,0.0,1.0
2024-09-27,7.98,8.29,7.91,8.21,243641,7.98,8.29,7.91,8.21,243641,0.0,1.0
2024-09-30,7.99,8.4,7.93,7.94,321340,7.99,8.4,7.93,7.94,321340,0.0,1.0
2024-10-01,8.0,8.05,7.78,7.94,460666,8.0,8.05,7.78,7.94,460666,0.0,1.0
2024-10-02,8.21,8.37,7.88,7.98,389619,8.21,8.37,7.88,7.98,389619,0.0,1.0
2024-10-03,8.37,8.39,8.0,8.14,304164,8.37,8.39,8.0,8.14,304164,0.0,1.0
2024-10-04,8.63,8.7,8.29,8.5,267023,8.63,8.7,8.29,8.5,267023,0.0,1.0
2024-10-07,8.71,8.91,8.37,8.65,435340,8.71,8.91,8.37,8.65,435340,0.0,1.0
2024-10-08,8.48,8.75,8.36,8.64,511181,8.48,8.75,8.36,8.64,511181,0.0,1.0
2024-10-09,8.39,8.67,8.27,8.48,440995,8.39,8.67,8.27,8.48,440995,0.0,1.0
2024-10-10,8.24,8.35,8.075,8.24,360378,8.24,8.35,8.075,8.24,360378,0.0,1.0
2024-10-11,8.83,8.9,8.2,8.2,716769,8.83,8.9,8.2,8.2,716769,0.0,1.0
2024-10-14,10.17,10.3,8.8218,8.92,1071134,10.17,10.3,8.8218,8.92,1071134,0.0,1.0
2024-10-15,9.88,10.47,9.57,10.17,820256,9.88,10.47,9.57,10.17,820256,0.0,1.0
2024-10-16,11.28,11.37,9.91,9.93,1115751,11.28,11.37,9.91,9.93,1115751,0.0,1.0
2024-10-17,11.15,11.35,10.94,11.2,519928,11.15,11.35,10.94,11.2,519928,0.0,1.0
2024-10-18,11.05,11.46,10.84,11.22,477721,11.05,11.46,10.84,11.22,477721,0.0,1.0
2024-10-21,10.7,11.2,10.5,11.03,418734,10.7,11.2,10.5,11.03,418734,0.0,1.0
2024-10-22,10.75,10.91,10.47,10.67,302940,10.75,10.91,10.47,10.67,302940,0.0,1.0
2024-10-23,9.96,10.7489,9.7,10.61,568949,9.96,10.7489,9.7,10.61,568949,0.0,1.0
2024-10-24,9.56,10.17,9.54,10.1,281314,9.56,10.17,9.54,10.1,281314,0.0,1.0
2024-10-25,9.5,9.78,9.23,9.59,375049,9.5,9.78,9.23,9.59,375049,0.0,1.0
2024-10-28,12.12,13.985,10.35,10.68,4565927,12.12,13.985,10.35,10.68,4565927,0.0,1.0
2024-10-29,11.54,12.7498,11.14,12.02,1687551,11.54,12.7498,11.14,12.02,1687551,0.0,1.0
2024-10-30,11.46,12.36,10.9,11.41,4495279,11.46,12.36,10.9,11.41,4495279,0.0,1.0
2024-10-31,11.76,12.09,10.96,11.28,1436485,11.76,12.09,10.96,11.28,1436485,0.0,1.0
2024-11-01,12.06,12.47,11.31,11.88,839280,12.06,12.47,11.31,11.88,839280,0.0,1.0
2024-11-04,11.7,12.095,11.3,12.06,803075,11.7,12.095,11.3,12.06,803075,0.0,1.0
2024-11-05,11.61,11.71,11.06,11.53,417507,11.61,11.71,11.06,11.53,417507,0.0,1.0
2024-11-06,12.08,12.37,11.76,11.99,757558,12.08,12.37,11.76,11.99,757558,0.0,1.0
2024-11-07,11.59,12.5,11.35,12.41,717631,11.59,12.5,11.35,12.41,717631,0.0,1.0
2024-11-08,11.63,11.77,11.262,11.59,537131,11.63,11.77,11.262,11.59,537131,0.0,1.0
2024-11-11,12.0,12.23,11.64,11.73,548158,12.0,12.23,11.64,11.73,548158,0.0,1.0
2024-11-12,11.11,11.97,11.09,11.86,630593,11.11,11.97,11.09,11.86,630593,0.0,1.0
2024-11-13,10.76,11.385,10.46,11.29,739226,10.76,11.385,10.46,11.29,739226,0.0,1.0
2024-11-14,10.49,10.83,10.26,10.8,794973,10.49,10.83,10.26,10.8,794973,0.0,1.0
2024-11-15,9.17,10.56,9.05,10.56,1018015,9.17,10.56,9.05,10.56,1018015,0.0,1.0
2024-11-18,8.58,9.305,8.56,9.17,1275480,8.58,9.305,8.56,9.17,1275480,0.0,1.0
2024-11-19,9.21,9.4,8.25,8.42,873618,9.21,9.4,8.25,8.42,873618,0.0,1.0
2024-11-20,8.955,9.155,8.7,9.14,1556701,8.955,9.155,8.7,9.14,1556701,0.0,1.0
2024-11-21,8.35,9.065,8.25,9.0,2640524,8.35,9.065,8.25,9.0,2640524,0.0,1.0
2024-11-22,8.95,9.315,8.2,8.4,1234770,8.95,9.315,8.2,8.4,1234770,0.0,1.0
2024-11-25,9.23,9.61,9.13,9.13,708116,9.23,9.61,9.13,9.13,708116,0.0,1.0
2024-11-26,9.0,9.5,8.97,9.2,637931,9.0,9.5,8.97,9.2,637931,0.0,1.0
2024-11-27,9.05,9.225,8.95,9.12,537931,9.05,9.225,8.95,9.12,537931,0.0,1.0
2024-11-29,8.85,9.18,8.76,9.08,377182,8.85,9.18,8.76,9.08,377182,0.0,1.0
2024-12-02,8.76,8.88,8.595,8.82,889207,8.76,8.88,8.595,8.82,889207,0.0,1.0
2024-12-03,8.365,8.88,8.34,8.64,789057,8.365,8.88,8.34,8.64,789057,0.0,1.0
2024-12-04,8.49,8.555,8.31,8.38,647361,8.49,8.555,8.31,8.38,647361,0.0,1.0
2024-12-05,8.16,8.55,8.1,8.43,623743,8.16,8.55,8.1,8.43,623743,0.0,1.0
2024-12-06,8.71,8.97,8.2,8.34,660483,8.71,8.97,8.2,8.34,660483,0.0,1.0
2024-12-09,8.85,9.23,8.82,8.84,585084,8.85,9.23,8.82,8.84,585084,0.0,1.0
2024-12-10,8.46,9.0,8.21,8.88,2092143,8.46,9.0,8.21,8.88,2092143,0.0,1.0
2024-12-11,8.25,8.5,8.03,8.5,873419,8.25,8.5,8.03,8.5,873419,0.0,1.0
2024-12-12,7.94,8.23,7.71,8.22,872343,7.94,8.23,7.71,8.22,872343,0.0,1.0
2024-12-13,7.46,8.07,7.44,7.9,768374,7.46,8.07,7.44,7.9,768374,0.0,1.0
2024-12-16,7.61,7.65,7.21,7.42,720561,7.61,7.65,7.21,7.42,720561,0.0,1.0
2024-12-17,8.02,8.21,7.54,7.65,585732,8.02,8.21,7.54,7.65,585732,0.0,1.0
2024-12-18,7.44,8.16,7.21,8.04,678488,7.44,8.16,7.21,8.04,678488,0.0,1.0
2024-12-19,7.12,7.54,7.04,7.54,998345,7.12,7.54,7.04,7.54,998345,0.0,1.0
2024-12-20,7.1,7.42,6.9,6.96,4161986,7.1,7.42,6.9,6.96,4161986,0.0,1.0
2024-12-23,7.25,7.39,6.98,7.12,479883,7.25,7.39,6.98,7.12,479883,0.0,1.0
2024-12-24,7.33,7.35,7.0801,7.25,166680,7.33,7.35,7.0801,7.25,166680,0.0,1.0
2024-12-26,7.58,7.63,6.97,7.19,380070,7.58,7.63,6.97,7.19,380070,0.0,1.0
2024-12-27,7.2,7.74,7.19,7.57,673675,7.2,7.74,7.19,7.57,673675,0.0,1.0
2024-12-30,7.02,7.2,6.91,7.14,843905,7.02,7.2,6.91,7.14,843905,0.0,1.0
2024-12-31,7.45,7.485,6.985,7.09,569276,7.45,7.485,6.985,7.09,569276,0.0,1.0
2025-01-02,8.03,8.42,7.5445,7.59,1132171,8.03,8.42,7.5445,7.59,1132171,0.0,1.0
2025-01-03,8.26,8.42,8.01,8.05,824760,8.26,8.42,8.01,8.05,824760,0.0,1.0
2025-01-06,8.68,9.2,8.37,8.5,949209,8.68,9.2,8.37,8.5,949209,0.0,1.0
2025-01-07,9.22,9.4999,8.77,9.19,826731,9.22,9.4999,8.77,9.19,826731,0.0,1.0
2025-01-08,9.11,9.35,8.83,9.2,804256,9.11,9.35,8.83,9.2,804256,0.0,1.0
2025-01-10,8.34,9.01,8.16,9.0,751897,8.34,9.01,8.16,9.0,751897,0.0,1.0
2025-01-13,7.75,8.36,7.5401,8.15,886870,7.75,8.36,7.5401,8.15,886870,0.0,1.0
2025-01-14,7.2,8.08,7.15,7.79,806241,7.2,8.08,7.15,7.79,806241,0.0,1.0
2025-01-15,7.69,7.73,7.23,7.6,681057,7.69,7.73,7.23,7.6,681057,0.0,1.0
2025-01-16,7.27,8.25,7.24,7.71,1276623,7.27,8.25,7.24,7.71,1276623,0.0,1.0
2025-01-17,7.48,7.52,7.15,7.36,564887,7.48,7.52,7.15,7.36,564887,0.0,1.0
2025-01-21,7.63,7.73,7.36,7.65,506516,7.63,7.73,7.36,7.65,506516,0.0,1.0
2025-01-22,8.72,8.74,7.675,7.8,980515,8.72,8.74,7.675,7.8,980515,0.0,1.0
2025-01-23,8.82,9.08,8.3702,8.52,555047,8.82,9.08,8.3702,8.52,555047,0.0,1.0
2025-01-24,8.53,8.7952,8.38,8.71,339846,8.53,8.7952,8.38,8.71,339846,0.0,1.0
2025-01-27,8.02,8.6745,7.83,8.48,481668,8.02,8.6745,7.83,8.48,481668,0.0,1.0
2025-01-28,7.83,8.18,7.7,8.03,402502,7.83,8.18,7.7,8.03,402502,0.0,1.0
2025-01-29,7.73,8.02,7.58,7.83,323162,7.73,8.02,7.58,7.83,323162,0.0,1.0
2025-01-30,8.05,8.16,7.77,7.85,525281,8.05,8.16,7.77,7.85,525281,0.0,1.0
2025-01-31,7.65,8.14,7.58,8.04,627084,7.65,8.14,7.58,8.04,627084,0.0,1.0
2025-02-03,7.17,7.54,7.12,7.45,910251,7.17,7.54,7.12,7.45,910251,0.0,1.0
2025-02-04,7.62,7.87,7.11,7.19,610286,7.62,7.87,7.11,7.19,610286,0.0,1.0
2025-02-05,7.8,8.68,6.55,6.62,3326764,7.8,8.68,6.55,6.62,3326764,0.0,1.0
2025-02-06,6.62,7.82,6.6,7.81,1700597,6.62,7.82,6.6,7.81,1700597,0.0,1.0
2025-02-07,6.495,6.99,6.35,6.86,1123201,6.495,6.99,6.35,6.86,1123201,0.0,1.0
2025-02-10,6.27,6.665,5.9,6.54,1472853,6.27,6.665,5.9,6.54,1472853,0.0,1.0
2025-02-11,6.28,6.47,5.95,6.18,734242,6.28,6.47,5.95,6.18,734242,0.0,1.0
2025-02-12,6.35,6.4399,6.03,6.19,716787,6.35,6.4399,6.03,6.19,716787,0.0,1.0
2025-02-13,6.31,6.52,6.2,6.38,488693,6.31,6.52,6.2,6.38,488693,0.0,1.0
2025-02-14,6.5,6.66,6.3,6.34,477683,6.5,6.66,6.3,6.34,477683,0.0,1.0
2025-02-18,6.54,7.59,6.47,6.63,1306507,6.54,7.59,6.47,6.63,1306507,0.0,1.0
2025-02-19,6.47,6.5698,6.25,6.47,813575,6.47,6.5698,6.25,6.47,813575,0.0,1.0
2025-02-20,6.35,6.67,6.23,6.47,692521,6.35,6.67,6.23,6.47,692521,0.0,1.0
2025-02-21,6.15,6.55,6.05,6.48,649355,6.15,6.55,6.05,6.48,649355,0.0,1.0
2025-02-24,5.91,6.2914,5.9,6.16,706359,5.91,6.2914,5.9,6.16,706359,0.0,1.0
2025-02-25,5.96,6.14,5.79,5.89,782115,5.96,6.14,5.79,5.89,782115,0.0,1.0
2025-02-26,5.9,6.16,5.78,5.91,924714,5.9,6.16,5.78,5.91,924714,0.0,1.0
2025-02-27,6.23,6.46,5.865,5.9,762250,6.23,6.46,5.865,5.9,762250,0.0,1.0
2025-02-28,6.27,6.39,6.0,6.17,640101,6.27,6.39,6.0,6.17,640101,0.0,1.0
2025-03-03,5.72,6.57,5.67,6.28,883760,5.72,6.57,5.67,6.28,883760,0.0,1.0
2025-03-04,6.08,6.31,5.54,5.54,997547,6.08,6.31,5.54,5.54,997547,0.0,1.0
2025-03-05,6.58,6.61,5.9378,6.33,963279,6.58,6.61,5.9378,6.33,963279,0.0,1.0
2025-03-06,6.82,6.9,6.25,6.33,704029,6.82,6.9,6.25,6.33,704029,0.0,1.0
2025-03-07,7.13,7.45,6.7125,6.82,770173,7.13,7.45,6.7125,6.82,770173,0.0,1.0
2025-03-10,7.09,7.19,6.77,6.98,767827,7.09,7.19,6.77,6.98,767827,0.0,1.0
2025-03-11,7.35,7.5,6.8,7.09,875963,7.35,7.5,6.8,7.09,875963,0.0,1.0
2025-03-12,7.33,7.61,7.08,7.35,785421,7.33,7.61,7.08,7.35,785421,0.0,1.0
2025-03-13,6.83,7.58,6.78,7.36,713412,6.83,7.58,6.78,7.36,713412,0.0,1.0
2025-03-14,6.52,7.06,6.44,6.83,983246,6.52,7.06,6.44,6.83,983246,0.0,1.0
2025-03-17,6.63,6.69,6.33,6.64,580123,6.63,6.69,6.33,6.64,580123,0.0,1.0
2025-03-18,6.21,6.625,6.21,6.6,408961,6.21,6.625,6.21,6.6,408961,0.0,1.0
2025-03-19,6.19,6.31,6.0,6.18,986426,6.19,6.31,6.0,6.18,986426,0.0,1.0
2025-03-20,6.1,6.3,5.98,6.12,484303,6.1,6.3,5.98,6.12,484303,0.0,1.0
2025-03-21,6.25,6.39,5.93,6.0,1123762,6.25,6.39,5.93,6.0,1123762,0.0,1.0
2025-03-24,6.34,6.685,6.22,6.36,1199250,6.34,6.685,6.22,6.36,1199250,0.0,1.0
2025-03-25,6.24,6.4811,6.14,6.32,730763,6.24,6.4811,6.14,6.32,730763,0.0,1.0
2025-03-26,6.06,6.245,5.87,6.21,718948,6.06,6.245,5.87,6.21,718948,0.0,1.0
2025-03-27,5.91,6.25,5.9,6.1,606765,5.91,6.25,5.9,6.1,606765,0.0,1.0
2025-03-28,5.83,6.1,5.82,5.9,370195,5.83,6.1,5.82,5.9,370195,0.0,1.0
2025-03-31,5.42,5.71,5.34,5.63,638001,5.42,5.71,5.34,5.63,638001,0.0,1.0
2025-04-01,5.05,5.385,5.0,5.36,860977,5.05,5.385,5.0,5.36,860977,0.0,1.0
2025-04-02,5.37,5.42,4.92,5.0,1083060,5.37,5.42,4.92,5.0,1083060,0.0,1.0
2025-04-03,4.99,5.13,4.83,5.02,929868,4.99,5.13,4.83,5.02,929868,0.0,1.0
2025-04-04,4.61,5.098,4.507,5.098,1596597,4.61,5.098,4.507,5.098,1596597,0.0,1.0
2025-04-07,4.62,4.72,4.19,4.5,1239646,4.62,4.72,4.19,4.5,1239646,0.0,1.0
2025-04-08,4.13,4.86,4.0901,4.79,1085168,4.13,4.86,4.0901,4.79,1085168,0.0,1.0
2025-04-09,4.57,4.89,3.91,4.02,1355555,4.57,4.89,3.91,4.02,1355555,0.0,1.0
2025-04-10,4.8,4.845,4.15,4.49,1245489,4.8,4.845,4.15,4.49,1245489,0.0,1.0
2025-04-11,5.38,5.42,4.7,4.75,898378,5.38,5.42,4.7,4.75,898378,0.0,1.0
2025-04-14,5.71,5.755,5.14,5.51,925480,5.71,5.755,5.14,5.51,925480,0.0,1.0
2025-04-15,5.67,5.86,5.45,5.7,533503,5.67,5.86,5.45,5.7,533503,0.0,1.0
2025-04-16,5.55,5.7,5.43,5.65,458771,5.55,5.7,5.43,5.65,458771,0.0,1.0
2025-04-17,5.675,5.74,5.37,5.55,558112,5.675,5.74,5.37,5.55,558112,0.0,1.0
2025-04-21,5.9,6.14,5.44,5.56,512419,5.9,6.14,5.44,5.56,512419,0.0,1.0
2025-04-22,6.505,6.51,5.97,6.01,815806,6.505,6.51,5.97,6.01,815806,0.0,1.0
2025-04-23,6.71,7.0,6.545,6.7,1004190,6.71,7.0,6.545,6.7,1004190,0.0,1.0
2025-04-24,6.54,6.705,6.445,6.69,526635,6.54,6.705,6.445,6.69,526635,0.0,1.0
2025-04-25,6.37,6.6,6.06,6.45,807709,6.37,6.6,6.06,6.45,807709,0.0,1.0
2025-04-28,6.78,6.91,6.38,6.38,818679,6.78,6.91,6.38,6.38,818679,0.0,1.0
2025-04-29,6.64,6.8617,6.475,6.72,385575,6.64,6.8617,6.475,6.72,385575,0.0,1.0
2025-04-30,6.82,6.895,6.486,6.54,645099,6.82,6.895,6.486,6.54,645099,0.0,1.0
2025-05-01,7.13,7.17,6.74,6.81,584981,7.13,7.17,6.74,6.81,584981,0.0,1.0
2025-05-02,7.3,7.45,7.0626,7.19,690968,7.3,7.45,7.0626,7.19,690968,0.0,1.0
2025-05-05,6.86,7.2458,6.79,7.18,460281,6.86,7.2458,6.79,7.18,460281,0.0,1.0
2025-05-06,6.25,6.8637,6.2,6.82,697154,6.25,6.8637,6.2,6.82,697154,0.0,1.0
2025-05-07,6.09,6.7899,5.75,6.38,825465,6.09,6.7899,5.75,6.38,825465,0.0,1.0
2025-05-08,6.1,6.31,5.91,6.09,579708,6.1,6.31,5.91,6.09,579708,0.0,1.0
2025-05-09,5.81,6.23,5.75,6.1,481300,5.81,6.23,5.75,6.1,481300,0.0,1.0
2025-05-12,5.85,6.29,5.815,6.08,539112,5.85,6.29,5.815,6.08,539112,0.0,1.0
2025-05-13,5.91,6.0,5.78,5.97,497440,5.91,6.0,5.78,5.97,497440,0.0,1.0
2025-05-14,5.485,5.94,5.3,5.91,907138,5.485,5.94,5.3,5.91,907138,0.0,1.0
2025-05-15,5.72,5.77,5.35,5.47,593856,5.72,5.77,5.35,5.47,593856,0.0,1.0
2025-05-16,6.13,6.15,5.73,5.81,1117479,6.13,6.15,5.73,5.81,1117479,0.0,1.0
2025-05-19,6.1,6.27,5.75,6.1,718164,6.1,6.27,5.75,6.1,718164,0.0,1.0
2025-05-20,6.21,6.29,5.97,6.1,695832,6.21,6.29,5.97,6.1,695832,0.0,1.0
2025-05-21,5.87,6.19,5.59,6.12,690328,5.87,6.19,5.59,6.12,690328,0.0,1.0
2025-05-22,5.6,5.9,5.59,5.82,552192,5.6,5.9,5.59,5.82,552192,0.0,1.0
2025-05-23,5.68,5.7,5.455,5.51,369365,5.68,5.7,5.455,5.51,369365,0.0,1.0
2025-05-27,5.96,6.14,5.57,5.81,1445137,5.96,6.14,5.57,5.81,1445137,0.0,1.0
2025-05-28,7.04,7.44,5.875,5.96,2529665,7.04,7.44,5.875,5.96,2529665,0.0,1.0
2025-05-29,7.21,7.4181,6.85,7.19,757834,7.21,7.4181,6.85,7.19,757834,0.0,1.0
2025-05-30,7.24,7.58,6.8625,7.1,2148610,7.24,7.58,6.8625,7.1,2148610,0.0,1.0
2025-06-02,7.42,7.63,7.11,7.35,1180432,7.42,7.63,7.11,7.35,1180432,0.0,1.0
2025-06-03,8.12,8.25,7.35,7.49,1198445,8.12,8.25,7.35,7.49,1198445,0.0,1.0
2025-06-04,8.2,8.357,8.0091,8.16,635160,8.2,8.357,8.0091,8.16,635160,0.0,1.0
2025-06-05,8.25,8.305,7.975,8.25,466719,8.25,8.305,7.975,8.25,466719,0.0,1.0
2025-06-06,8.94,9.09,8.27,8.32,910392,8.94,9.09,8.27,8.32,910392,0.0,1.0
2025-06-09,8.93,9.17,8.75,9.17,499833,8.93,9.17,8.75,9.17,499833,0.0,1.0
2025-06-10,9.21,9.55,8.9104,9.0,892055,9.21,9.55,8.9104,9.0,892055,0.0,1.0
2025-06-11,8.81,9.36,8.72,9.32,829833,8.81,9.36,8.72,9.32,829833,0.0,1.0
2025-06-12,8.86,9.02,8.6,8.79,790535,8.86,9.02,8.6,8.79,790535,0.0,1.0
2025-06-13,9.03,9.04,8.5,8.61,822461,9.03,9.04,8.5,8.61,822461,0.0,1.0
2025-06-16,8.9,9.1688,8.705,9.15,448242,8.9,9.1688,8.705,9.15,448242,0.0,1.0
2025-06-17,8.81,9.595,8.78,9.35,813349,8.81,9.595,8.78,9.35,813349,0.0,1.0
2025-06-18,8.92,9.18,8.6,8.79,458043,8.92,9.18,8.6,8.79,458043,0.0,1.0
2025-06-20,8.42,9.13,8.37,9.06,601853,8.42,9.13,8.37,9.06,601853,0.0,1.0
2025-06-23,8.28,8.48,7.94,8.48,581114,8.28,8.48,7.94,8.48,581114,0.0,1.0
2025-06-24,9.18,9.265,8.36,8.42,871598,9.18,9.265,8.36,8.42,871598,0.0,1.0
2025-06-25,10.54,10.77,8.88,9.16,1398263,10.54,10.77,8.88,9.16,1398263,0.0,1.0
2025-06-26,10.37,10.5,9.57,10.49,1010757,10.37,10.5,9.57,10.49,1010757,0.0,1.0
2025-06-27,9.64,10.3,9.36,10.28,1832069,9.64,10.3,9.36,10.28,1832069,0.0,1.0
2025-06-30,9.41,9.9842,9.35,9.7,593717,9.41,9.9842,9.35,9.7,593717,0.0,1.0
2025-07-01,9.55,9.595,8.955,9.27,774941,9.55,9.595,8.955,9.27,774941,0.0,1.0
2025-07-02,9.66,10.2,9.55,9.55,769796,9.66,10.2,9.55,9.55,769796,0.0,1.0
2025-07-03,9.72,10.02,9.63,9.73,332554,9.72,10.02,9.63,9.73,332554,0.0,1.0
2025-07-07,9.49,9.99,9.45,9.7,558039,9.49,9.99,9.45,9.7,558039,0.0,1.0
2025-07-08,9.95,10.06,9.6,9.65,1300331,9.95,10.06,9.6,9.65,1300331,0.0,1.0
2025-07-09,10.96,11.69,10.0,10.0,1395824,10.96,11.69,10.0,10.0,1395824,0.0,1.0
2025-07-10,11.06,11.2,10.7001,10.95,531147,11.06,11.2,10.7001,10.95,531147,0.0,1.0
2025-07-11,10.36,11.135,10.27,11.0,903399,10.36,11.135,10.27,11.0,903399,0.0,1.0
2025-07-14,10.17,10.6,10.16,10.32,545678,10.17,10.6,10.16,10.32,545678,0.0,1.0
2025-07-15,9.84,10.35,9.695,10.23,512150,9.84,10.35,9.695,10.23,512150,0.0,1.0
2025-07-16,10.06,10.22,9.79,9.99,737900,10.06,10.22,9.79,9.99,737900,0.0,1.0
2025-07-17,10.3,10.578,10.0,10.03,477497,10.3,10.578,10.0,10.03,477497,0.0,1.0
2025-07-18,10.42,10.8,10.28,10.51,725508,10.42,10.8,10.28,10.51,725508,0.0,1.0
2025-07-21,10.54,11.08,10.48,10.5,751438,10.54,11.08,10.48,10.5,751438,0.0,1.0
2025-07-22,10.45,10.77,10.26,10.6,627021,10.45,10.77,10.26,10.6,627021,0.0,1.0
2025-07-23,10.7,11.0,10.34,10.63,523732,10.7,11.0,10.34,10.63,523732,0.0,1.0
2025-07-24,10.49,10.84,10.25,10.68,531622,10.49,10.84,10.25,10.68,531622,0.0,1.0
2025-07-25,10.48,10.52,10.12,10.45,406486,10.48,10.52,10.12,10.45,406486,0.0,1.0
2025-07-28,10.03,10.57,10.005,10.57,389847,10.03,10.57,10.005,10.57,389847,0.0,1.0
2025-07-29,9.85,10.23,9.77,10.08,371258,9.85,10.23,9.77,10.08,371258,0.0,1.0
2025-07-30,9.84,10.41,9.821,10.04,466749,9.84,10.41,9.821,10.04,466749,0.0,1.0
2025-07-31,9.82,10.18,9.77,9.84,478812,9.82,10.18,9.77,9.84,478812,0.0,1.0
2025-08-01,9.71,9.89,9.5815,9.7,502541,9.71,9.89,9.5815,9.7,502541,0.0,1.0
2025-08-04,10.06,10.1,9.4259,9.78,671287,10.06,10.1,9.4259,9.78,671287,0.0,1.0
2025-08-05,10.89,10.92,9.4,9.99,973519,10.89,10.92,9.4,9.99,973519,0.0,1.0
2025-08-06,10.58,10.73,9.5101,9.82,961924,10.58,10.73,9.5101,9.82,961924,0.0,1.0
2025-08-07,10.07,10.81,10.05,10.81,785063,10.07,10.81,10.05,10.81,785063,0.0,1.0
2025-08-08,10.23,10.37,9.68,10.15,450552,10.23,10.37,9.68,10.15,450552,0.0,1.0
2025-08-11,10.275,10.5362,9.825,10.34,576520,10.275,10.5362,9.825,10.34,576520,0.0,1.0
2025-08-12,10.75,10.88,10.16,10.38,731706,10.75,10.88,10.16,10.38,731706,0.0,1.0
2025-08-13,11.01,11.28,10.7417,10.9,813859,11.01,11.28,10.7417,10.9,813859,0.0,1.0
2025-08-14,10.85,11.02,10.22,10.86,1052117,10.85,11.02,10.22,10.86,1052117,0.0,1.0
2025-08-15,11.09,11.13,10.58,10.89,801514,11.09,11.13,10.58,10.89,801514,0.0,1.0
2025-08-18,11.33,11.5,10.855,11.11,660989,11.33,11.5,10.855,11.11,660989,0.0,1.0
2025-08-19,11.04,11.44,10.84,11.328,603224,11.04,11.44,10.84,11.328,603224,0.0,1.0
2025-08-20,11.51,11.52,10.94,11.0,1112388,11.51,11.52,10.94,11.0,1112388,0.0,1.0
2025-08-21,11.6,11.6504,11.0508,11.41,528064,11.6,11.6504,11.0508,11.41,528064,0.0,1.0
2025-08-22,11.83,12.1423,11.4,11.6,718343,11.83,12.1423,11.4,11.6,718343,0.0,1.0
2025-08-25,11.59,11.98,11.5,11.84,722086,11.59,11.98,11.5,11.84,722086,0.0,1.0
2025-08-26,12.04,12.17,11.59,11.6,407593,12.04,12.17,11.59,11.6,407593,0.0,1.0
2025-08-27,11.84,12.2399,11.72,12.02,496177,11.84,12.2399,11.72,12.02,496177,0.0,1.0
2025-08-28,11.6,12.125,11.53,11.91,494289,11.6,12.125,11.53,11.91,494289,0.0,1.0
2025-08-29,11.57,11.79,11.26,11.68,491719,11.57,11.79,11.26,11.68,491719,0.0,1.0
2025-09-02,11.73,11.98,11.34,11.52,501269,11.73,11.98,11.34,11.52,501269,0.0,1.0
2025-09-03,12.0,12.06,11.4104,11.57,417019,12.0,12.06,11.4104,11.57,417019,0.0,1.0
2025-09-04,11.88,12.07,11.38,12.03,781893,11.88,12.07,11.38,12.03,781893,0.0,1.0
2025-09-05,14.01,14.37,11.81,11.95,1919417,14.01,14.37,11.81,11.95,1919417,0.0,1.0
2025-09-08,13.65,14.11,13.44,13.81,1059117,13.65,14.11,13.44,13.81,1059117,0.0,1.0
2025-09-09,14.19,14.42,13.6001,13.62,1211872,14.19,14.42,13.6001,13.62,1211872,0.0,1.0
2025-09-10,13.55,14.23,13.27,14.23,897440,13.55,14.23,13.27,14.23,897440,0.0,1.0
2025-09-11,13.33,13.84,13.19,13.59,1192633,13.33,13.84,13.19,13.59,1192633,0.0,1.0
2025-09-12,13.35,13.58,13.205,13.31,665103,13.35,13.58,13.205,13.31,665103,0.0,1.0
2025-09-15,13.41,13.459,12.88,13.35,1032544,13.41,13.459,12.88,13.35,1032544,0.0,1.0
2025-09-16,13.6,13.91,13.245,13.37,906865,13.6,13.91,13.245,13.37,906865,0.0,1.0
2025-09-17,13.64,14.145,13.555,13.76,945369,13.64,14.145,13.555,13.76,945369,0.0,1.0
2025-09-18,13.76,13.97,13.6803,13.7,510324,13.76,13.97,13.6803,13.7,510324,0.0,1.0
2025-09-19,13.25,13.765,13.04,13.76,2347884,13.25,13.765,13.04,13.76,2347884,0.0,1.0
2025-09-22,13.36,13.61,13.0747,13.25,1311269,13.36,13.61,13.0747,13.25,1311269,0.0,1.0
2025-09-23,13.39,13.52,13.18,13.3,497053,13.39,13.52,13.18,13.3,497053,0.0,1.0
2025-09-24,14.08,14.38,13.285,13.43,992466,14.08,14.38,13.285,13.43,992466,0.0,1.0
2025-09-25,13.19,14.06,13.13,13.93,599714,13.19,14.06,13.13,13.93,599714,0.0,1.0
2025-09-26,13.9,14.1,13.07,13.25,822983,13.9,14.1,13.07,13.25,822983,0.0,1.0
2025-09-29,14.05,14.13,13.41,13.86,759692,14.05,14.13,13.41,13.86,759692,0.0,1.0
2025-09-30,14.24,14.91,13.66,14.02,2396086,14.24,14.91,13.66,14.02,2396086,0.0,1.0
2025-10-01,12.915,14.57,12.81,14.34,1517715,12.915,14.57,12.81,14.34,1517715,0.0,1.0
2025-10-02,13.5,13.75,12.54,12.92,1195381,13.5,13.75,12.54,12.92,1195381,0.0,1.0
2025-10-03,13.73,14.04,13.48,13.65,1111527,13.73,14.04,13.48,13.65,1111527,0.0,1.0
2025-10-06,13.62,13.95,13.3795,13.95,754946,13.62,13.95,13.3795,13.95,754946,0.0,1.0
2025-10-07,13.25,14.08,12.99,13.66,1132646,13.25,14.08,12.99,13.66,1132646,0.0,1.0
2025-10-08,13.88,14.28,13.005,13.33,1591161,13.88,14.28,13.005,13.33,1591161,0.0,1.0
2025-10-09,13.975,14.355,13.63,13.8,1779627,13.975,14.355,13.63,13.8,1779627,0.0,1.0
2025-10-10,13.57,14.1095,13.5,13.98,659580,13.57,14.1095,13.5,13.98,659580,0.0,1.0
2025-10-13,13.34,13.76,13.06,13.6,720832,13.34,13.76,13.06,13.6,720832,0.0,1.0
2025-10-14,13.16,13.41,12.86,13.11,531143,13.16,13.41,12.86,13.11,531143,0.0,1.0
2025-10-15,11.73,13.49,11.25,13.1199,5785451,11.73,13.49,11.25,13.1199,5785451,0.0,1.0
2025-10-16,11.55,12.315,11.45,11.8,1976984,11.55,12.315,11.45,11.8,1976984,0.0,1.0
2025-10-17,11.63,11.655,11.18,11.4,1387330,11.63,11.655,11.18,11.4,1387330,0.0,1.0
2025-10-20,12.03,12.045,11.2,11.75,1406357,12.03,12.045,11.2,11.75,1406357,0.0,1.0
2025-10-21,11.81,12.205,11.77,12.04,1161146,11.81,12.205,11.77,12.04,1161146,0.0,1.0
2025-10-22,11.45,12.08,11.31,11.9,1528468,11.45,12.08,11.31,11.9,1528468,0.0,1.0
2025-10-23,11.5,11.575,11.15,11.575,1255055,11.5,11.575,11.15,11.575,1255055,0.0,1.0
2025-10-24,11.98,11.99,11.52,11.73,1121709,11.98,11.99,11.52,11.73,1121709,0.0,1.0
2025-10-27,12.11,12.37,11.875,12.0,836420,12.11,12.37,11.875,12.0,836420,0.0,1.0
2025-10-28,12.25,12.37,11.91,12.06,702980,12.25,12.37,11.91,12.06,702980,0.0,1.0
2025-10-29,11.73,12.47,11.615,12.46,1352092,11.73,12.47,11.615,12.46,1352092,0.0,1.0
2025-10-30,12.21,12.25,11.55,11.55,1532096,12.21,12.25,11.55,11.55,1532096,0.0,1.0
2025-10-31,13.09,13.12,11.92,12.2,1514350,13.09,13.12,11.92,12.2,1514350,0.0,1.0
2025-11-03,12.45,13.34,12.22,13.13,1150493,12.45,13.34,12.22,13.13,1150493,0.0,1.0
2025-11-04,12.39,12.95,11.96,12.13,1514236,12.39,12.95,11.96,12.13,1514236,0.0,1.0
2025-11-05,11.015,12.14,9.65,11.305,4594413,11.015,12.14,9.65,11.305,4594413,0.0,1.0
2025-11-06,11.08,12.0,10.86,10.92,1210180,11.08,12.0,10.86,10.92,1210180,0.0,1.0
2025-11-07,11.21,11.21,10.28,10.9,1204048,11.21,11.21,10.28,10.9,1204048,0.0,1.0
2025-11-10,11.35,11.78,11.19,11.45,1009898,11.35,11.78,11.19,11.45,1009898,0.0,1.0
2025-11-11,11.645,11.78,11.28,11.28,745103,11.645,11.78,11.28,11.28,745103,0.0,1.0
2025-11-12,11.99,12.22,11.325,11.65,1240682,11.99,12.22,11.325,11.65,1240682,0.0,1.0
2025-11-13,11.51,12.06,11.33,11.91,1139778,11.51,12.06,11.33,11.91,1139778,0.0,1.0
2025-11-14,11.58,12.035,11.3,11.3,1126121,11.58,12.035,11.3,11.3,1126121,0.0,1.0
2025-11-17,13.135,13.29,11.55,11.69,1383792,13.135,13.29,11.55,11.69,1383792,0.0,1.0
2025-11-18,13.96,14.551,12.95,13.14,2190483,13.96,14.551,12.95,13.14,2190483,0.0,1.0
2025-11-19,14.28,14.64,13.7,13.8,1402889,14.28,14.64,13.7,13.8,1402889,0.0,1.0
2025-11-20,13.64,14.67,13.55,14.49,1342002,13.64,14.67,13.55,14.49,1342002,0.0,1.0
2025-11-21,13.68,13.97,13.425,13.63,926868,13.68,13.97,13.425,13.63,926868,0.0,1.0
2025-11-24,14.4,14.49,13.75,13.84,938963,14.4,14.49,13.75,13.84,938963,0.0,1.0
2025-11-25,14.74,14.76,13.86,14.4,805705,14.74,14.76,13.86,14.4,805705,0.0,1.0
2025-11-26,14.79,14.96,14.2601,14.5,850337,14.79,14.96,14.2601,14.5,850337,0.0,1.0