date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-03-11,0.025,0.025,0.015,0.025,371674,3290.0,3290.0,1974.0,3290.0,2.82427051671733,0.0,1.0
2008-03-12,0.02,0.023,0.018,0.02,250500,2632.0,3026.8,2368.8,2632.0,1.90349544072948,0.0,1.0
2008-03-13,0.025,0.025,0.02,0.02,57825,3290.0,3290.0,2632.0,2632.0,0.439399696048632,0.0,1.0
2008-03-14,0.015,0.022,0.0125,0.022,350000,1974.0,2895.2,1645.0,2895.2,2.65957446808511,0.0,1.0
2008-03-17,0.018,0.018,0.015,0.015,74350,2368.8,2368.8,1974.0,1974.0,0.564969604863222,0.0,1.0
2008-03-18,0.02,0.02,0.02,0.02,18000,2632.0,2632.0,2632.0,2632.0,0.13677811550152,0.0,1.0
2008-03-19,0.018,0.018,0.018,0.018,2600,2368.8,2368.8,2368.8,2368.8,0.0197568389057751,0.0,1.0
2008-03-20,0.014,0.015,0.014,0.015,57500,1842.4,1974.0,1842.4,1974.0,0.43693009118541,0.0,1.0
2008-03-24,0.018,0.018,0.018,0.018,13000,2368.8,2368.8,2368.8,2368.8,0.0987841945288754,0.0,1.0
2008-03-25,0.018,0.018,0.015,0.018,43083,2368.8,2368.8,1974.0,2368.8,0.327378419452887,0.0,1.0
2008-03-26,0.018,0.018,0.018,0.018,3200,2368.8,2368.8,2368.8,2368.8,0.0243161094224924,0.0,1.0
2008-03-27,0.02,0.02,0.016,0.018,161000,2632.0,2632.0,2105.6,2368.8,1.22340425531915,0.0,1.0
2008-03-28,0.02,0.02,0.02,0.02,10000,2632.0,2632.0,2632.0,2632.0,0.0759878419452888,0.0,1.0
2008-03-31,0.03,0.03,0.02,0.02,148000,3948.0,3948.0,2632.0,2632.0,1.12462006079027,0.0,1.0
2008-04-01,0.029,0.03,0.029,0.029,79000,3816.4,3948.0,3816.4,3816.4,0.600303951367781,0.0,1.0
2008-04-02,0.02,0.02,0.02,0.02,29500,2632.0,2632.0,2632.0,2632.0,0.224164133738602,0.0,1.0
2008-04-03,0.02,0.02,0.02,0.02,0,2632.0,2632.0,2632.0,2632.0,0,0.0,1.0
2008-04-04,0.015,0.02,0.015,0.02,79900,1974.0,2632.0,1974.0,2632.0,0.607142857142857,0.0,1.0
2008-04-07,0.018,0.018,0.018,0.018,130000,2368.8,2368.8,2368.8,2368.8,0.987841945288754,0.0,1.0
2008-04-08,0.018,0.018,0.018,0.018,0,2368.8,2368.8,2368.8,2368.8,0,0.0,1.0
2008-04-09,0.018,0.018,0.018,0.018,35850,2368.8,2368.8,2368.8,2368.8,0.27241641337386,0.0,1.0
2008-04-10,0.018,0.018,0.018,0.018,0,2368.8,2368.8,2368.8,2368.8,0,0.0,1.0
2008-04-11,0.018,0.018,0.0141,0.018,170000,2368.8,2368.8,1855.56,2368.8,1.29179331306991,0.0,1.0
2008-04-14,0.02,0.02,0.018,0.018,100000,2632.0,2632.0,2368.8,2368.8,0.759878419452888,0.0,1.0
2008-04-15,0.013,0.018,0.013,0.018,421633,1710.8,2368.8,1710.8,2368.8,3.20389817629179,0.0,1.0
2008-04-16,0.01,0.013,0.01,0.013,439734,1316.0,1710.8,1316.0,1710.8,3.34144376899696,0.0,1.0
2008-04-17,0.012,0.013,0.011,0.012,293000,1579.2,1710.8,1447.6,1579.2,2.22644376899696,0.0,1.0
2008-04-18,0.012,0.013,0.01,0.012,102500,1579.2,1710.8,1316.0,1579.2,0.77887537993921,0.0,1.0
2008-04-21,0.014,0.015,0.013,0.013,140000,1842.4,1974.0,1710.8,1710.8,1.06382978723404,0.0,1.0
2008-04-22,0.01,0.014,0.01,0.014,28900,1316.0,1842.4,1316.0,1842.4,0.219604863221884,0.0,1.0
2008-04-23,0.015,0.015,0.014,0.015,220000,1974.0,1974.0,1842.4,1974.0,1.67173252279635,0.0,1.0
2008-04-24,0.016,0.016,0.015,0.015,210000,2105.6,2105.6,1974.0,1974.0,1.59574468085106,0.0,1.0
2008-04-25,0.016,0.016,0.016,0.016,0,2105.6,2105.6,2105.6,2105.6,0,0.0,1.0
2008-04-28,0.015,0.015,0.015,0.015,22150,1974.0,1974.0,1974.0,1974.0,0.168313069908815,0.0,1.0
2008-04-29,0.015,0.015,0.015,0.015,0,1974.0,1974.0,1974.0,1974.0,0,0.0,1.0
2008-04-30,0.011,0.011,0.011,0.011,5000,1447.6,1447.6,1447.6,1447.6,0.0379939209726444,0.0,1.0
2008-05-01,0.011,0.011,0.011,0.011,0,1447.6,1447.6,1447.6,1447.6,0,0.0,1.0
2008-05-02,0.011,0.011,0.011,0.011,1100,1447.6,1447.6,1447.6,1447.6,0.00835866261398176,0.0,1.0
2008-05-05,0.011,0.011,0.011,0.011,0,1447.6,1447.6,1447.6,1447.6,0,0.0,1.0
2008-05-06,0.011,0.011,0.011,0.011,0,1447.6,1447.6,1447.6,1447.6,0,0.0,1.0
2008-05-07,0.011,0.011,0.011,0.011,0,1447.6,1447.6,1447.6,1447.6,0,0.0,1.0
2008-05-08,0.011,0.011,0.011,0.011,15000,1447.6,1447.6,1447.6,1447.6,0.113981762917933,0.0,1.0
2008-05-09,0.011,0.011,0.011,0.011,0,1447.6,1447.6,1447.6,1447.6,0,0.0,1.0
2008-05-12,0.011,0.011,0.011,0.011,60000,1447.6,1447.6,1447.6,1447.6,0.455927051671733,0.0,1.0
2008-05-13,0.01,0.011,0.01,0.011,103966,1316.0,1447.6,1316.0,1447.6,0.790015197568389,0.0,1.0
2008-05-14,0.01,0.01,0.01,0.01,0,1316.0,1316.0,1316.0,1316.0,0,0.0,1.0
2008-05-15,0.01,0.01,0.01,0.01,0,1316.0,1316.0,1316.0,1316.0,0,0.0,1.0
2008-05-16,0.015,0.017,0.01,0.011,287000,1974.0,2237.2,1316.0,1447.6,2.18085106382979,0.0,1.0
2008-05-19,0.015,0.015,0.015,0.015,0,1974.0,1974.0,1974.0,1974.0,0,0.0,1.0
2008-05-20,0.015,0.0155,0.014,0.014,110000,1974.0,2039.8,1842.4,1842.4,0.835866261398176,0.0,1.0
2008-05-21,0.01,0.01,0.01,0.01,291300,1316.0,1316.0,1316.0,1316.0,2.21352583586626,0.0,1.0
2008-05-22,0.01,0.01,0.01,0.01,0,1316.0,1316.0,1316.0,1316.0,0,0.0,1.0
2008-05-23,0.01,0.01,0.01,0.01,0,1316.0,1316.0,1316.0,1316.0,0,0.0,1.0
2008-05-27,0.01,0.011,0.01,0.01,295000,1316.0,1447.6,1316.0,1316.0,2.24164133738602,0.0,1.0
2008-05-28,0.01,0.01,0.01,0.01,50000,1316.0,1316.0,1316.0,1316.0,0.379939209726444,0.0,1.0
2008-05-29,0.01,0.01,0.01,0.01,0,1316.0,1316.0,1316.0,1316.0,0,0.0,1.0
2008-05-30,0.011,0.011,0.011,0.011,17500,1447.6,1447.6,1447.6,1447.6,0.132978723404255,0.0,1.0
2008-06-02,0.011,0.011,0.011,0.011,150000,1447.6,1447.6,1447.6,1447.6,1.13981762917933,0.0,1.0
2008-06-03,0.011,0.011,0.011,0.011,0,1447.6,1447.6,1447.6,1447.6,0,0.0,1.0
2008-06-04,0.011,0.011,0.011,0.011,0,1447.6,1447.6,1447.6,1447.6,0,0.0,1.0
2008-06-05,0.011,0.011,0.011,0.011,0,1447.6,1447.6,1447.6,1447.6,0,0.0,1.0
2008-06-06,0.015,0.015,0.011,0.011,90000,1974.0,1974.0,1447.6,1447.6,0.683890577507599,0.0,1.0
2008-06-09,0.015,0.015,0.015,0.015,0,1974.0,1974.0,1974.0,1974.0,0,0.0,1.0
2008-06-10,0.015,0.015,0.015,0.015,0,6.0,6.0,6.0,6.0,0,0.0,0.0030395136778115
2008-06-11,0.015,0.015,0.015,0.015,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2008-06-12,0.015,0.015,0.015,0.015,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2008-06-13,0.015,0.015,0.015,0.015,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2008-06-16,0.015,0.015,0.015,0.015,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2008-06-17,0.015,0.015,0.015,0.015,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2008-06-18,0.015,0.015,0.015,0.015,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2008-06-19,0.015,0.015,0.015,0.015,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2008-06-20,0.015,0.015,0.015,0.015,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2008-06-23,0.015,0.015,0.015,0.015,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2008-06-24,0.015,0.015,0.015,0.015,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2008-06-25,0.015,0.015,0.015,0.015,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2008-06-26,5.9,6.25,5.9,6.25,400,2360.0,2500.0,2360.0,2500.0,1,0.0,1.0
2008-06-27,5.9,5.9,5.9,5.9,0,2360.0,2360.0,2360.0,2360.0,0,0.0,1.0
2008-06-30,5.9,5.9,5.9,5.9,0,2360.0,2360.0,2360.0,2360.0,0,0.0,1.0
2008-07-01,5.9,5.9,5.9,5.9,0,2360.0,2360.0,2360.0,2360.0,0,0.0,1.0
2008-07-02,2.65,2.65,2.65,2.65,200,1060.0,1060.0,1060.0,1060.0,0.5,0.0,1.0
2008-07-03,2.65,2.65,2.65,2.65,0,1060.0,1060.0,1060.0,1060.0,0,0.0,1.0
2008-07-07,2.65,2.65,2.65,2.65,0,1060.0,1060.0,1060.0,1060.0,0,0.0,1.0
2008-07-08,2.65,2.65,2.65,2.65,0,1060.0,1060.0,1060.0,1060.0,0,0.0,1.0
2008-07-09,3.13,3.13,2.9,2.9,300,1252.0,1252.0,1160.0,1160.0,0.75,0.0,1.0
2008-07-10,3.13,3.13,3.13,3.13,0,1252.0,1252.0,1252.0,1252.0,0,0.0,1.0
2008-07-11,3.13,3.13,3.13,3.13,0,1252.0,1252.0,1252.0,1252.0,0,0.0,1.0
2008-07-14,3.13,3.13,3.13,3.13,0,1252.0,1252.0,1252.0,1252.0,0,0.0,1.0
2008-07-15,3.0,3.0,2.9,2.9,400,1200.0,1200.0,1160.0,1160.0,1,0.0,1.0
2008-07-16,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2008-07-17,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2008-07-18,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2008-07-21,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2008-07-22,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2008-07-23,3.0,3.0,2.9,2.9,700,1200.0,1200.0,1160.0,1160.0,1.75,0.0,1.0
2008-07-24,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2008-07-25,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2008-07-28,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2008-07-29,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2008-07-30,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2008-07-31,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2008-08-01,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2008-08-04,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2008-08-05,2.9,2.9,2.9,2.9,200,1160.0,1160.0,1160.0,1160.0,0.5,0.0,1.0
2008-08-06,2.9,2.9,2.9,2.9,0,1160.0,1160.0,1160.0,1160.0,0,0.0,1.0
2008-08-07,2.9,2.9,2.9,2.9,0,1160.0,1160.0,1160.0,1160.0,0,0.0,1.0
2008-08-08,2.9,2.9,2.9,2.9,0,1160.0,1160.0,1160.0,1160.0,0,0.0,1.0
2008-08-11,2.9,2.9,2.9,2.9,0,1160.0,1160.0,1160.0,1160.0,0,0.0,1.0
2008-08-12,2.9,2.9,2.9,2.9,0,1160.0,1160.0,1160.0,1160.0,0,0.0,1.0
2008-08-13,2.9,2.9,2.9,2.9,200,1160.0,1160.0,1160.0,1160.0,0.5,0.0,1.0
2008-08-14,2.9,2.9,2.9,2.9,0,1160.0,1160.0,1160.0,1160.0,0,0.0,1.0
2008-08-15,2.9,2.9,2.9,2.9,0,1160.0,1160.0,1160.0,1160.0,0,0.0,1.0
2008-08-18,2.9,2.9,2.9,2.9,0,1160.0,1160.0,1160.0,1160.0,0,0.0,1.0
2008-08-19,2.9,2.9,2.9,2.9,0,1160.0,1160.0,1160.0,1160.0,0,0.0,1.0
2008-08-20,2.9,2.9,2.9,2.9,0,1160.0,1160.0,1160.0,1160.0,0,0.0,1.0
2008-08-21,2.9,2.9,2.9,2.9,0,1160.0,1160.0,1160.0,1160.0,0,0.0,1.0
2008-08-22,2.9,2.9,2.9,2.9,0,1160.0,1160.0,1160.0,1160.0,0,0.0,1.0
2008-08-25,2.9,2.9,2.9,2.9,0,1160.0,1160.0,1160.0,1160.0,0,0.0,1.0
2008-08-26,2.9,2.9,2.9,2.9,0,1160.0,1160.0,1160.0,1160.0,0,0.0,1.0
2008-08-27,2.9,2.9,2.9,2.9,0,1160.0,1160.0,1160.0,1160.0,0,0.0,1.0
2008-08-28,2.9,2.9,2.9,2.9,0,1160.0,1160.0,1160.0,1160.0,0,0.0,1.0
2008-08-29,2.9,2.9,2.9,2.9,0,1160.0,1160.0,1160.0,1160.0,0,0.0,1.0
2008-09-02,2.9,2.9,2.9,2.9,0,1160.0,1160.0,1160.0,1160.0,0,0.0,1.0
2008-09-03,2.9,2.9,2.9,2.9,0,1160.0,1160.0,1160.0,1160.0,0,0.0,1.0
2008-09-04,2.9,2.9,2.9,2.9,0,1160.0,1160.0,1160.0,1160.0,0,0.0,1.0
2008-09-05,4.25,4.25,4.25,4.25,100,1700.0,1700.0,1700.0,1700.0,0.25,0.0,1.0
2008-09-08,4.25,4.25,4.25,4.25,0,1700.0,1700.0,1700.0,1700.0,0,0.0,1.0
2008-09-09,4.25,4.25,4.25,4.25,0,1700.0,1700.0,1700.0,1700.0,0,0.0,1.0
2008-09-10,4.25,4.25,4.25,4.25,0,1700.0,1700.0,1700.0,1700.0,0,0.0,1.0
2008-09-11,4.25,4.25,4.25,4.25,0,1700.0,1700.0,1700.0,1700.0,0,0.0,1.0
2008-09-12,4.25,4.25,4.25,4.25,0,1700.0,1700.0,1700.0,1700.0,0,0.0,1.0
2008-09-15,4.25,4.25,4.25,4.25,0,1700.0,1700.0,1700.0,1700.0,0,0.0,1.0
2008-09-16,4.25,4.25,4.25,4.25,0,1700.0,1700.0,1700.0,1700.0,0,0.0,1.0
2008-09-17,4.25,4.25,4.25,4.25,0,1700.0,1700.0,1700.0,1700.0,0,0.0,1.0
2008-09-18,4.25,4.25,4.25,4.25,0,1700.0,1700.0,1700.0,1700.0,0,0.0,1.0
2008-09-19,4.25,4.25,4.25,4.25,0,1700.0,1700.0,1700.0,1700.0,0,0.0,1.0
2008-09-22,4.25,4.25,4.25,4.25,0,1700.0,1700.0,1700.0,1700.0,0,0.0,1.0
2008-09-23,4.25,4.25,4.25,4.25,0,1700.0,1700.0,1700.0,1700.0,0,0.0,1.0
2008-09-24,4.25,4.25,4.25,4.25,0,1700.0,1700.0,1700.0,1700.0,0,0.0,1.0
2008-09-25,2.65,2.65,2.65,2.65,200,1060.0,1060.0,1060.0,1060.0,0.5,0.0,1.0
2008-09-26,2.65,2.65,2.65,2.65,0,1060.0,1060.0,1060.0,1060.0,0,0.0,1.0
2008-09-29,2.65,2.65,2.65,2.65,0,1060.0,1060.0,1060.0,1060.0,0,0.0,1.0
2008-09-30,2.65,2.65,2.65,2.65,0,1060.0,1060.0,1060.0,1060.0,0,0.0,1.0
2008-10-01,3.9,3.9,2.5,2.5,600,1560.0,1560.0,1000.0,1000.0,1.5,0.0,1.0
2008-10-02,3.9,3.9,3.9,3.9,0,1560.0,1560.0,1560.0,1560.0,0,0.0,1.0
2008-10-03,3.9,3.9,3.9,3.9,0,1560.0,1560.0,1560.0,1560.0,0,0.0,1.0
2008-10-06,3.9,3.9,3.9,3.9,0,1560.0,1560.0,1560.0,1560.0,0,0.0,1.0
2008-10-07,2.5,2.5,2.5,2.5,500,1000.0,1000.0,1000.0,1000.0,1.25,0.0,1.0
2008-10-08,2.5,2.5,2.5,2.5,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2008-10-09,2.5,2.5,2.5,2.5,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2008-10-10,2.7,2.7,2.2,2.2,1400,1080.0,1080.0,880.0,880.0,3.5,0.0,1.0
2008-10-13,2.7,2.7,2.7,2.7,0,1080.0,1080.0,1080.0,1080.0,0,0.0,1.0
2008-10-14,2.7,2.7,2.7,2.7,0,1080.0,1080.0,1080.0,1080.0,0,0.0,1.0
2008-10-15,2.7,2.7,2.7,2.7,0,1080.0,1080.0,1080.0,1080.0,0,0.0,1.0
2008-10-16,2.0,2.0,2.0,2.0,1000,800.0,800.0,800.0,800.0,2.5,0.0,1.0
2008-10-17,1.2,1.5,1.2,1.5,2200,480.0,600.0,480.0,600.0,5.5,0.0,1.0
2008-10-20,1.75,1.75,1.75,1.75,500,700.0,700.0,700.0,700.0,1.25,0.0,1.0
2008-10-21,2.0,2.0,2.0,2.0,500,800.0,800.0,800.0,800.0,1.25,0.0,1.0
2008-10-22,2.0,2.0,2.0,2.0,0,800.0,800.0,800.0,800.0,0,0.0,1.0
2008-10-23,2.0,2.0,2.0,2.0,0,800.0,800.0,800.0,800.0,0,0.0,1.0
2008-10-24,2.2,2.2,2.2,2.2,1000,880.0,880.0,880.0,880.0,2.5,0.0,1.0
2008-10-27,2.2,2.2,2.2,2.2,0,880.0,880.0,880.0,880.0,0,0.0,1.0
2008-10-28,2.3,2.3,2.3,2.3,500,920.0,920.0,920.0,920.0,1.25,0.0,1.0
2008-10-29,2.1,2.75,2.1,2.5,2500,840.0,1100.0,840.0,1000.0,6.25,0.0,1.0
2008-10-30,2.75,2.75,2.75,2.75,500,1100.0,1100.0,1100.0,1100.0,1.25,0.0,1.0
2008-10-31,2.75,2.75,2.75,2.75,0,1100.0,1100.0,1100.0,1100.0,0,0.0,1.0
2008-11-03,2.75,2.75,2.75,2.75,0,1100.0,1100.0,1100.0,1100.0,0,0.0,1.0
2008-11-04,2.75,2.75,2.75,2.75,0,1100.0,1100.0,1100.0,1100.0,0,0.0,1.0
2008-11-05,2.75,2.75,2.75,2.75,0,1100.0,1100.0,1100.0,1100.0,0,0.0,1.0
2008-11-06,2.75,2.75,2.75,2.75,2000,1100.0,1100.0,1100.0,1100.0,5,0.0,1.0
2008-11-07,2.75,2.75,2.75,2.75,0,1100.0,1100.0,1100.0,1100.0,0,0.0,1.0
2008-11-10,2.75,2.75,2.75,2.75,0,1100.0,1100.0,1100.0,1100.0,0,0.0,1.0
2008-11-11,2.75,2.75,2.75,2.75,0,1100.0,1100.0,1100.0,1100.0,0,0.0,1.0
2008-11-12,2.75,2.75,2.75,2.75,0,1100.0,1100.0,1100.0,1100.0,0,0.0,1.0
2008-11-13,2.75,2.75,2.75,2.75,0,1100.0,1100.0,1100.0,1100.0,0,0.0,1.0
2008-11-14,3.0,3.0,3.0,3.0,500,1200.0,1200.0,1200.0,1200.0,1.25,0.0,1.0
2008-11-17,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2008-11-18,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2008-11-19,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2008-11-20,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2008-11-21,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2008-11-24,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2008-11-25,2.25,2.25,2.25,2.25,300,900.0,900.0,900.0,900.0,0.75,0.0,1.0
2008-11-26,2.25,2.25,2.25,2.25,0,900.0,900.0,900.0,900.0,0,0.0,1.0
2008-11-28,2.25,2.25,2.25,2.25,0,900.0,900.0,900.0,900.0,0,0.0,1.0
2008-12-01,2.25,2.25,2.25,2.25,0,900.0,900.0,900.0,900.0,0,0.0,1.0
2008-12-02,2.25,2.25,2.25,2.25,0,900.0,900.0,900.0,900.0,0,0.0,1.0
2008-12-03,2.25,2.25,2.25,2.25,300,900.0,900.0,900.0,900.0,0.75,0.0,1.0
2008-12-04,2.25,2.25,2.25,2.25,0,900.0,900.0,900.0,900.0,0,0.0,1.0
2008-12-05,2.25,2.25,2.25,2.25,0,900.0,900.0,900.0,900.0,0,0.0,1.0
2008-12-08,3.25,3.25,3.25,3.25,200,1300.0,1300.0,1300.0,1300.0,0.5,0.0,1.0
2008-12-09,3.25,3.25,3.25,3.25,0,1300.0,1300.0,1300.0,1300.0,0,0.0,1.0
2008-12-10,3.25,3.25,3.25,3.25,0,1300.0,1300.0,1300.0,1300.0,0,0.0,1.0
2008-12-11,2.5,2.5,2.5,2.5,200,1000.0,1000.0,1000.0,1000.0,0.5,0.0,1.0
2008-12-12,2.5,2.5,2.5,2.5,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2008-12-15,2.25,3.15,2.25,3.15,1200,900.0,1260.0,900.0,1260.0,3,0.0,1.0
2008-12-16,2.25,2.25,2.25,2.25,1000,900.0,900.0,900.0,900.0,2.5,0.0,1.0
2008-12-17,2.25,2.25,2.25,2.25,0,900.0,900.0,900.0,900.0,0,0.0,1.0
2008-12-18,2.25,2.25,2.25,2.25,0,900.0,900.0,900.0,900.0,0,0.0,1.0
2008-12-19,2.25,2.25,2.25,2.25,0,900.0,900.0,900.0,900.0,0,0.0,1.0
2008-12-22,2.25,2.25,2.25,2.25,0,900.0,900.0,900.0,900.0,0,0.0,1.0
2008-12-23,2.25,2.25,2.25,2.25,0,900.0,900.0,900.0,900.0,0,0.0,1.0
2008-12-24,2.25,2.25,2.25,2.25,0,900.0,900.0,900.0,900.0,0,0.0,1.0
2008-12-26,2.5,2.5,2.5,2.5,200,1000.0,1000.0,1000.0,1000.0,0.5,0.0,1.0
2008-12-29,2.5,2.5,2.5,2.5,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2008-12-30,2.5,2.5,2.5,2.5,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2008-12-31,2.5,2.5,2.5,2.5,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2009-01-02,2.5,2.5,2.5,2.5,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2009-01-05,2.5,2.5,2.5,2.5,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2009-01-06,2.5,2.5,2.5,2.5,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2009-01-07,2.5,2.5,2.5,2.5,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2009-01-08,2.5,2.5,2.5,2.5,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2009-01-09,2.5,2.5,2.5,2.5,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2009-01-12,2.5,2.5,2.5,2.5,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2009-01-13,2.5,2.5,2.5,2.5,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2009-01-14,2.5,2.5,2.5,2.5,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2009-01-15,2.5,2.5,2.5,2.5,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2009-01-16,2.5,2.5,2.5,2.5,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2009-01-20,2.5,2.5,2.5,2.5,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2009-01-21,2.5,2.5,2.5,2.5,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2009-01-22,2.5,2.5,2.5,2.5,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2009-01-23,2.5,2.5,2.5,2.5,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2009-01-26,2.5,2.5,2.5,2.5,300,1000.0,1000.0,1000.0,1000.0,0.75,0.0,1.0
2009-01-27,2.5,2.5,2.5,2.5,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2009-01-28,2.5,2.5,2.5,2.5,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2009-01-29,3.0,3.0,3.0,3.0,300,1200.0,1200.0,1200.0,1200.0,0.75,0.0,1.0
2009-01-30,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2009-02-02,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2009-02-03,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2009-02-04,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2009-02-05,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2009-02-06,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2009-02-09,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2009-02-10,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2009-02-11,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2009-02-12,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2009-02-13,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2009-02-17,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2009-02-18,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2009-02-19,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2009-02-20,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2009-02-23,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2009-02-24,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2009-02-25,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2009-02-26,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2009-02-27,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2009-03-02,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2009-03-03,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2009-03-04,3.0,3.0,3.0,3.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2009-03-05,2.5,2.5,2.5,2.5,400,1000.0,1000.0,1000.0,1000.0,1,0.0,1.0
2009-03-06,2.5,2.5,2.5,2.5,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2009-03-09,2.5,2.5,2.5,2.5,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2009-03-10,2.65,2.65,2.65,2.65,400,1060.0,1060.0,1060.0,1060.0,1,0.0,1.0
2009-03-11,2.65,2.65,2.65,2.65,0,1060.0,1060.0,1060.0,1060.0,0,0.0,1.0
2009-03-12,2.65,2.65,2.65,2.65,0,1060.0,1060.0,1060.0,1060.0,0,0.0,1.0
2009-03-13,2.65,2.65,2.65,2.65,0,1060.0,1060.0,1060.0,1060.0,0,0.0,1.0
2009-03-16,2.65,2.65,2.65,2.65,0,1060.0,1060.0,1060.0,1060.0,0,0.0,1.0
2009-03-17,2.65,2.65,2.65,2.65,0,1060.0,1060.0,1060.0,1060.0,0,0.0,1.0
2009-03-18,2.65,2.65,2.65,2.65,0,1060.0,1060.0,1060.0,1060.0,0,0.0,1.0
2009-03-19,2.65,2.65,2.65,2.65,0,1060.0,1060.0,1060.0,1060.0,0,0.0,1.0
2009-03-20,2.65,2.65,2.65,2.65,0,1060.0,1060.0,1060.0,1060.0,0,0.0,1.0
2009-03-23,2.65,2.65,2.65,2.65,0,1060.0,1060.0,1060.0,1060.0,0,0.0,1.0
2009-03-24,2.65,2.65,2.65,2.65,0,1060.0,1060.0,1060.0,1060.0,0,0.0,1.0
2009-03-25,2.65,2.65,2.65,2.65,0,1060.0,1060.0,1060.0,1060.0,0,0.0,1.0
2009-03-26,2.65,2.65,2.65,2.65,0,1060.0,1060.0,1060.0,1060.0,0,0.0,1.0
2009-03-27,2.65,2.65,2.65,2.65,0,1060.0,1060.0,1060.0,1060.0,0,0.0,1.0
2009-03-30,2.75,3.0,2.75,3.0,700,1100.0,1200.0,1100.0,1200.0,1.75,0.0,1.0
2009-03-31,5.0,5.0,2.5,2.5,800,2000.0,2000.0,1000.0,1000.0,2,0.0,1.0
2009-04-01,3.25,3.25,3.25,3.25,800,1300.0,1300.0,1300.0,1300.0,2,0.0,1.0
2009-04-02,3.25,3.25,3.25,3.25,0,1300.0,1300.0,1300.0,1300.0,0,0.0,1.0
2009-04-03,2.75,10.0,2.75,10.0,1500,1100.0,4000.0,1100.0,4000.0,3.75,0.0,1.0
2009-04-06,2.75,2.75,2.75,2.75,0,1100.0,1100.0,1100.0,1100.0,0,0.0,1.0
2009-04-07,2.75,2.75,2.75,2.75,0,1100.0,1100.0,1100.0,1100.0,0,0.0,1.0
2009-04-08,2.75,2.75,2.75,2.75,0,1100.0,1100.0,1100.0,1100.0,0,0.0,1.0
2009-04-09,2.75,2.75,2.75,2.75,0,1100.0,1100.0,1100.0,1100.0,0,0.0,1.0
2009-04-13,2.75,2.75,2.75,2.75,0,1100.0,1100.0,1100.0,1100.0,0,0.0,1.0
2009-04-14,2.75,2.75,2.75,2.75,0,1100.0,1100.0,1100.0,1100.0,0,0.0,1.0
2009-04-15,2.75,2.75,2.75,2.75,0,1100.0,1100.0,1100.0,1100.0,0,0.0,1.0
2009-04-16,2.75,2.75,2.75,2.75,0,1100.0,1100.0,1100.0,1100.0,0,0.0,1.0
2009-04-17,2.75,2.75,2.75,2.75,0,1100.0,1100.0,1100.0,1100.0,0,0.0,1.0
2009-04-20,2.75,2.75,2.75,2.75,0,1100.0,1100.0,1100.0,1100.0,0,0.0,1.0
2009-04-21,5.49,5.49,3.5,3.5,600,2196.0,2196.0,1400.0,1400.0,1.5,0.0,1.0
2009-04-22,5.49,5.49,5.49,5.49,0,2196.0,2196.0,2196.0,2196.0,0,0.0,1.0
2009-04-23,5.49,5.49,5.49,5.49,0,2196.0,2196.0,2196.0,2196.0,0,0.0,1.0
2009-04-24,5.49,5.49,5.49,5.49,0,2196.0,2196.0,2196.0,2196.0,0,0.0,1.0
2009-04-27,6.5,6.5,5.3,5.3,1000,2600.0,2600.0,2120.0,2120.0,2.5,0.0,1.0
2009-04-28,6.5,6.5,6.5,6.5,0,2600.0,2600.0,2600.0,2600.0,0,0.0,1.0
2009-04-29,6.5,6.5,6.5,6.5,0,2600.0,2600.0,2600.0,2600.0,0,0.0,1.0
2009-04-30,3.5,3.5,3.5,3.5,100,1400.0,1400.0,1400.0,1400.0,0.25,0.0,1.0
2009-05-01,3.5,3.5,3.5,3.5,1000,1400.0,1400.0,1400.0,1400.0,2.5,0.0,1.0
2009-05-04,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-05-05,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-05-06,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-05-07,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-05-08,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-05-11,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-05-12,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-05-13,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-05-14,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-05-15,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-05-18,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-05-19,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-05-20,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-05-21,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-05-22,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-05-26,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-05-27,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-05-28,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-05-29,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-06-01,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-06-02,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-06-03,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-06-04,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-06-05,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-06-08,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-06-09,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-06-10,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-06-11,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-06-12,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-06-15,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-06-16,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-06-17,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-06-18,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-06-19,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-06-22,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-06-23,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-06-24,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-06-25,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-06-26,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-06-29,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-06-30,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-07-01,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-07-02,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-07-06,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-07-07,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-07-08,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-07-09,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-07-10,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-07-13,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-07-14,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-07-15,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-07-16,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-07-17,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-07-20,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-07-21,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-07-22,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-07-23,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-07-24,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-07-27,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-07-28,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-07-29,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-07-30,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-07-31,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-08-03,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-08-04,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-08-05,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-08-06,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-08-07,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-08-10,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-08-11,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-08-12,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-08-13,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-08-14,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-08-17,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-08-18,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-08-19,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-08-20,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-08-21,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-08-24,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-08-25,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-08-26,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-08-27,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-08-28,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-08-31,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-09-01,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-09-02,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-09-03,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-09-04,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-09-08,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-09-09,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-09-10,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-09-11,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-09-14,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-09-15,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-09-16,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-09-17,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-09-18,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-09-21,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-09-22,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-09-23,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-09-24,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-09-25,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-09-28,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-09-29,3.5,3.5,3.5,3.5,400,1400.0,1400.0,1400.0,1400.0,1,0.0,1.0
2009-09-30,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-10-01,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-10-02,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-10-05,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-10-06,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-10-07,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-10-08,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-10-09,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-10-12,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-10-13,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-10-14,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-10-15,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-10-16,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-10-19,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-10-20,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-10-21,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-10-22,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-10-23,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-10-26,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-10-27,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-10-28,3.5,3.5,3.5,3.5,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2009-10-29,2.69,2.8,2.5,2.5,380380,1076.0,1120.0,1000.0,1000.0,950.95,0.0,1.0
2009-10-30,2.76,2.94,2.7,2.8,76136,1104.0,1176.0,1080.0,1120.0,190.34,0.0,1.0
2009-11-02,2.71,2.77,2.61,2.72,51848,1084.0,1108.0,1044.0,1088.0,129.62,0.0,1.0
2009-11-03,2.59,2.67,2.55,2.67,127000,1036.0,1068.0,1020.0,1068.0,317.5,0.0,1.0
2009-11-04,2.7,2.7,2.57,2.59,155344,1080.0,1080.0,1028.0,1036.0,388.36,0.0,1.0
2009-11-05,2.68,2.69,2.65,2.69,14650,1072.0,1076.0,1060.0,1076.0,36.625,0.0,1.0
2009-11-06,2.82,2.9,2.69,2.75,32761,1128.0,1160.0,1076.0,1100.0,81.9025,0.0,1.0
2009-11-09,2.92,2.92,2.8499,2.85,54900,1168.0,1168.0,1139.96,1140.0,137.25,0.0,1.0
2009-11-10,2.97,3.1,2.9,2.9,56192,1188.0,1240.0,1160.0,1160.0,140.48,0.0,1.0
2009-11-11,3.005,3.05,3.005,3.05,4433,1202.0,1220.0,1202.0,1220.0,11.0825,0.0,1.0
2009-11-12,2.9001,3.02,2.9001,2.95,4517,1160.04,1208.0,1160.04,1180.0,11.2925,0.0,1.0
2009-11-13,2.9,2.95,2.9,2.95,9483,1160.0,1180.0,1160.0,1180.0,23.7075,0.0,1.0
2009-11-16,2.99,3.02,2.86,3.01,91113,1196.0,1208.0,1144.0,1204.0,227.7825,0.0,1.0
2009-11-17,2.8501,3.0,2.85,3.0,23250,1140.04,1200.0,1140.0,1200.0,58.125,0.0,1.0
2009-11-18,2.88,2.92,2.85,2.92,22746,1152.0,1168.0,1140.0,1168.0,56.865,0.0,1.0
2009-11-19,2.8573,2.8701,2.8573,2.87,11121,1142.92,1148.04,1142.92,1148.0,27.8025,0.0,1.0
2009-11-20,2.8699,2.89,2.84,2.88,33500,1147.96,1156.0,1136.0,1152.0,83.75,0.0,1.0
2009-11-23,3.0164,3.04,2.9,2.9,112798,1206.56,1216.0,1160.0,1160.0,281.995,0.0,1.0
2009-11-24,3.3,3.45,2.97,3.0,183898,1320.0,1380.0,1188.0,1200.0,459.745,0.0,1.0
2009-11-25,3.18,3.35,3.13,3.3,35400,1272.0,1340.0,1252.0,1320.0,88.5,0.0,1.0
2009-11-27,3.1999,3.2,3.0,3.0,25100,1279.96,1280.0,1200.0,1200.0,62.75,0.0,1.0
2009-11-30,3.19,3.25,3.05,3.25,13200,1276.0,1300.0,1220.0,1300.0,33,0.0,1.0
2009-12-01,3.19,3.29,3.05,3.29,31700,1276.0,1316.0,1220.0,1316.0,79.25,0.0,1.0
2009-12-02,3.2,3.3,3.1,3.15,44600,1280.0,1320.0,1240.0,1260.0,111.5,0.0,1.0
2009-12-03,3.18,3.2,3.16,3.19,28000,1272.0,1280.0,1264.0,1276.0,70,0.0,1.0
2009-12-04,3.24,3.3399,3.1899,3.1899,116100,1296.0,1335.96,1275.96,1275.96,290.25,0.0,1.0
2009-12-07,3.181,3.3,3.181,3.3,28300,1272.4,1320.0,1272.4,1320.0,70.75,0.0,1.0
2009-12-08,3.1,3.2,3.1,3.2,16200,1240.0,1280.0,1240.0,1280.0,40.5,0.0,1.0
2009-12-09,3.17,3.2,3.12,3.12,51100,1268.0,1280.0,1248.0,1248.0,127.75,0.0,1.0
2009-12-10,3.14,3.25,3.12,3.25,34800,1256.0,1300.0,1248.0,1300.0,87,0.0,1.0
2009-12-11,3.16,3.19,3.12,3.14,23000,1264.0,1276.0,1248.0,1256.0,57.5,0.0,1.0
2009-12-14,3.16,3.17,3.13,3.17,27000,1264.0,1268.0,1252.0,1268.0,67.5,0.0,1.0
2009-12-15,3.43,3.78,3.17,3.17,375500,1372.0,1512.0,1268.0,1268.0,938.75,0.0,1.0
2009-12-16,3.62,3.7848,3.53,3.53,270800,1448.0,1513.92,1412.0,1412.0,677,0.0,1.0
2009-12-17,3.65,3.79,3.5,3.65,89800,1460.0,1516.0,1400.0,1460.0,224.5,0.0,1.0
2009-12-18,3.57,3.65,3.47,3.65,37200,1428.0,1460.0,1388.0,1460.0,93,0.0,1.0
2009-12-21,3.57,3.66,3.54,3.59,74000,1428.0,1464.0,1416.0,1436.0,185,0.0,1.0
2009-12-22,3.71,3.98,3.45,3.45,93200,1484.0,1592.0,1380.0,1380.0,233,0.0,1.0
2009-12-23,3.84,3.891,3.72,3.72,53600,1536.0,1556.4,1488.0,1488.0,134,0.0,1.0
2009-12-24,3.97,3.99,3.811,3.86,56000,1588.0,1596.0,1524.4,1544.0,140,0.0,1.0
2009-12-28,3.87,3.99,3.79,3.99,38400,1548.0,1596.0,1516.0,1596.0,96,0.0,1.0
2009-12-29,4.0,4.04,3.85,3.92,91400,1600.0,1616.0,1540.0,1568.0,228.5,0.0,1.0
2009-12-30,4.1,4.1,3.97,3.99,44600,1640.0,1640.0,1588.0,1596.0,111.5,0.0,1.0
2009-12-31,4.12,4.32,4.06,4.32,55300,1648.0,1728.0,1624.0,1728.0,138.25,0.0,1.0
2010-01-04,4.15,4.2,4.12,4.15,90600,1660.0,1680.0,1648.0,1660.0,226.5,0.0,1.0
2010-01-05,4.35,4.35,4.11,4.3,146300,1740.0,1740.0,1644.0,1720.0,365.75,0.0,1.0
2010-01-06,4.59,4.62,4.32,4.32,111400,1836.0,1848.0,1728.0,1728.0,278.5,0.0,1.0
2010-01-07,5.04,5.15,4.64,4.64,288800,2016.0,2060.0,1856.0,1856.0,722,0.0,1.0
2010-01-08,5.52,5.59,5.04,5.26,455600,2208.0,2236.0,2016.0,2104.0,1139,0.0,1.0
2010-01-11,5.49,5.75,5.23,5.65,412300,2196.0,2300.0,2092.0,2260.0,1030.75,0.0,1.0
2010-01-12,5.5,5.6,5.42,5.5,159400,2200.0,2240.0,2168.0,2200.0,398.5,0.0,1.0
2010-01-13,5.5,5.55,5.36,5.55,108100,2200.0,2220.0,2144.0,2220.0,270.25,0.0,1.0
2010-01-14,5.57,5.57,5.3201,5.49,142900,2228.0,2228.0,2128.04,2196.0,357.25,0.0,1.0
2010-01-15,5.48,5.64,5.42,5.64,110700,2192.0,2256.0,2168.0,2256.0,276.75,0.0,1.0
2010-01-19,7.0001,7.12,6.0,6.0,1236400,2800.04,2848.0,2400.0,2400.0,3091,0.0,1.0
2010-01-20,7.0,7.36,6.8,6.99,497000,2800.0,2944.0,2720.0,2796.0,1242.5,0.0,1.0
2010-01-21,6.5136,7.25,6.51,7.06,255200,2605.44,2900.0,2604.0,2824.0,638,0.0,1.0
2010-01-22,6.96,7.27,6.6,6.77,377000,2784.0,2908.0,2640.0,2708.0,942.5,0.0,1.0
2010-01-25,6.2799,7.06,6.04,6.96,336700,2511.96,2824.0,2416.0,2784.0,841.75,0.0,1.0
2010-01-26,6.11,6.3,6.045,6.2,142200,2444.0,2520.0,2418.0,2480.0,355.5,0.0,1.0
2010-01-27,5.72,6.17,5.65,6.14,175700,2288.0,2468.0,2260.0,2456.0,439.25,0.0,1.0
2010-01-28,5.59,5.78,5.26,5.75,176200,2236.0,2312.0,2104.0,2300.0,440.5,0.0,1.0
2010-01-29,5.38,5.8,5.35,5.57,112000,2152.0,2320.0,2140.0,2228.0,280,0.0,1.0
2010-02-01,5.3826,5.59,5.1,5.39,64600,2153.04,2236.0,2040.0,2156.0,161.5,0.0,1.0
2010-02-02,5.65,5.65,5.29,5.54,64100,2260.0,2260.0,2116.0,2216.0,160.25,0.0,1.0
2010-02-03,6.3,6.3,5.83,6.14,177400,2520.0,2520.0,2332.0,2456.0,443.5,0.0,1.0
2010-02-04,5.85,6.2,5.82,6.18,79900,2340.0,2480.0,2328.0,2472.0,199.75,0.0,1.0
2010-02-05,6.25,6.25,5.71,5.84,71900,2500.0,2500.0,2284.0,2336.0,179.75,0.0,1.0
2010-02-08,5.9501,6.6,5.92,6.29,166400,2380.04,2640.0,2368.0,2516.0,416,0.0,1.0
2010-02-09,6.02,6.24,5.95,6.16,89100,2408.0,2496.0,2380.0,2464.0,222.75,0.0,1.0
2010-02-10,5.88,6.14,5.83,6.11,51900,2352.0,2456.0,2332.0,2444.0,129.75,0.0,1.0
2010-02-11,6.2,6.2299,5.89,5.89,41100,2480.0,2491.96,2356.0,2356.0,102.75,0.0,1.0
2010-02-12,6.3,6.3,6.02,6.2,45300,2520.0,2520.0,2408.0,2480.0,113.25,0.0,1.0
2010-02-16,6.1999,6.35,6.13,6.31,46000,2479.96,2540.0,2452.0,2524.0,115,0.0,1.0
2010-02-17,6.06,6.36,5.94,6.36,74400,2424.0,2544.0,2376.0,2544.0,186,0.0,1.0
2010-02-18,6.0399,6.05,5.92,5.95,28400,2415.96,2420.0,2368.0,2380.0,71,0.0,1.0
2010-02-19,5.87,6.1,5.8,6.0001,111300,2348.0,2440.0,2320.0,2400.04,278.25,0.0,1.0
2010-02-22,5.83,5.99,5.8,5.99,25300,2332.0,2396.0,2320.0,2396.0,63.25,0.0,1.0
2010-02-23,5.46,5.8101,5.41,5.79,78000,2184.0,2324.04,2164.0,2316.0,195,0.0,1.0
2010-02-24,5.55,5.59,5.38,5.53,33000,2220.0,2236.0,2152.0,2212.0,82.5,0.0,1.0
2010-02-25,6.22,6.25,5.68,5.74,312800,2488.0,2500.0,2272.0,2296.0,782,0.0,1.0
2010-02-26,6.105,6.6,6.02,6.35,257400,2442.0,2640.0,2408.0,2540.0,643.5,0.0,1.0
2010-03-01,6.08,6.19,6.01,6.17,71700,2432.0,2476.0,2404.0,2468.0,179.25,0.0,1.0
2010-03-02,6.03,6.18,6.01,6.13,72100,2412.0,2472.0,2404.0,2452.0,180.25,0.0,1.0
2010-03-03,6.46,6.48,6.03,6.14,148500,2584.0,2592.0,2412.0,2456.0,371.25,0.0,1.0
2010-03-04,6.41,6.85,6.17,6.55,268300,2564.0,2740.0,2468.0,2620.0,670.75,0.0,1.0
2010-03-05,7.04,8.1,6.28,6.4,807100,2816.0,3240.0,2512.0,2560.0,2017.75,0.0,1.0
2010-03-08,6.8,7.24,6.56,7.15,231800,2720.0,2896.0,2624.0,2860.0,579.5,0.0,1.0
2010-03-09,7.25,7.3111,6.76,6.87,369800,2900.0,2924.44,2704.0,2748.0,924.5,0.0,1.0
2010-03-10,6.93,7.6,6.87,7.22,545900,2772.0,3040.0,2748.0,2888.0,1364.75,0.0,1.0
2010-03-11,6.51,6.94,6.27,6.78,396900,2604.0,2776.0,2508.0,2712.0,992.25,0.0,1.0
2010-03-12,6.43,6.601,6.25,6.44,233000,2572.0,2640.4,2500.0,2576.0,582.5,0.0,1.0
2010-03-15,6.14,6.52,6.05,6.4,132400,2456.0,2608.0,2420.0,2560.0,331,0.0,1.0
2010-03-16,6.12,6.2674,6.1,6.25,92900,2448.0,2506.96,2440.0,2500.0,232.25,0.0,1.0
2010-03-17,5.89,6.51,5.63,6.15,320600,2356.0,2604.0,2252.0,2460.0,801.5,0.0,1.0
2010-03-18,5.99,6.2,5.89,6.2,73300,2396.0,2480.0,2356.0,2480.0,183.25,0.0,1.0
2010-03-19,5.7874,6.0,5.68,5.96,87600,2314.96,2400.0,2272.0,2384.0,219,0.0,1.0
2010-03-22,5.7699,5.83,5.6101,5.8,86500,2307.96,2332.0,2244.04,2320.0,216.25,0.0,1.0
2010-03-23,6.08,6.18,5.77,5.82,124500,2432.0,2472.0,2308.0,2328.0,311.25,0.0,1.0
2010-03-24,5.944,6.109,5.9135,6.08,65200,2377.6,2443.6,2365.4,2432.0,163,0.0,1.0
2010-03-25,5.8299,6.0,5.76,5.98,110800,2331.96,2400.0,2304.0,2392.0,277,0.0,1.0
2010-03-26,5.86,5.96,5.77,5.77,38600,2344.0,2384.0,2308.0,2308.0,96.5,0.0,1.0
2010-03-29,5.8901,6.0,5.87,5.95,56400,2356.04,2400.0,2348.0,2380.0,141,0.0,1.0
2010-03-30,5.98,6.0,5.83,5.8999,151500,2392.0,2400.0,2332.0,2359.96,378.75,0.0,1.0
2010-03-31,5.99,6.0,5.9,6.0,363400,2396.0,2400.0,2360.0,2400.0,908.5,0.0,1.0
2010-04-01,5.82,6.75,5.7,6.65,993100,2328.0,2700.0,2280.0,2660.0,2482.75,0.0,1.0
2010-04-05,6.07,6.17,5.83,5.92,192300,2428.0,2468.0,2332.0,2368.0,480.75,0.0,1.0
2010-04-06,6.02,6.16,5.9,5.95,97700,2408.0,2464.0,2360.0,2380.0,244.25,0.0,1.0
2010-04-07,6.18,6.27,6.03,6.08,106900,2472.0,2508.0,2412.0,2432.0,267.25,0.0,1.0
2010-04-08,6.39,6.46,6.257,6.28,164800,2556.0,2584.0,2502.8,2512.0,412,0.0,1.0
2010-04-09,6.27,6.48,6.27,6.46,96000,2508.0,2592.0,2508.0,2584.0,240,0.0,1.0
2010-04-12,6.3,6.38,6.27,6.38,71600,2520.0,2552.0,2508.0,2552.0,179,0.0,1.0
2010-04-13,6.95,7.14,6.31,6.35,497200,2780.0,2856.0,2524.0,2540.0,1243,0.0,1.0
2010-04-14,7.24,7.34,6.87,6.87,463200,2896.0,2936.0,2748.0,2748.0,1158,0.0,1.0
2010-04-15,7.08,7.39,7.05,7.39,159300,2832.0,2956.0,2820.0,2956.0,398.25,0.0,1.0
2010-04-16,6.77,7.12,6.43,7.12,252300,2708.0,2848.0,2572.0,2848.0,630.75,0.0,1.0
2010-04-19,6.74,6.7699,6.5,6.63,133800,2696.0,2707.96,2600.0,2652.0,334.5,0.0,1.0
2010-04-20,6.55,7.0,6.55,6.65,72800,2620.0,2800.0,2620.0,2660.0,182,0.0,1.0
2010-04-21,6.1,6.52,6.01,6.4,383700,2440.0,2608.0,2404.0,2560.0,959.25,0.0,1.0
2010-04-22,6.03,6.16,5.81,6.01,84100,2412.0,2464.0,2324.0,2404.0,210.25,0.0,1.0
2010-04-23,6.1176,6.2,6.01,6.13,109600,2447.04,2480.0,2404.0,2452.0,274,0.0,1.0
2010-04-26,6.29,6.4405,6.06,6.19,213900,2516.0,2576.2,2424.0,2476.0,534.75,0.0,1.0
2010-04-27,6.1499,6.33,6.1,6.33,103600,2459.96,2532.0,2440.0,2532.0,259,0.0,1.0
2010-04-28,6.15,6.29,6.1,6.19,94000,2460.0,2516.0,2440.0,2476.0,235,0.0,1.0
2010-04-29,6.2,6.3,6.1101,6.3,184000,2480.0,2520.0,2444.04,2520.0,460,0.0,1.0
2010-04-30,6.21,6.25,6.12,6.25,68600,2484.0,2500.0,2448.0,2500.0,171.5,0.0,1.0
2010-05-03,6.16,6.32,6.05,6.3,87300,2464.0,2528.0,2420.0,2520.0,218.25,0.0,1.0
2010-05-04,5.93,6.24,5.9,6.21,81800,2372.0,2496.0,2360.0,2484.0,204.5,0.0,1.0
2010-05-05,5.8,5.99,5.7,5.99,106900,2320.0,2396.0,2280.0,2396.0,267.25,0.0,1.0
2010-05-06,5.4,6.02,5.01,5.71,159400,2160.0,2408.0,2004.0,2284.0,398.5,0.0,1.0
2010-05-07,5.22,5.51,4.91,5.51,206300,2088.0,2204.0,1964.0,2204.0,515.75,0.0,1.0
2010-05-10,5.43,5.61,5.4,5.46,74800,2172.0,2244.0,2160.0,2184.0,187,0.0,1.0
2010-05-11,5.59,5.71,5.4,5.45,51400,2236.0,2284.0,2160.0,2180.0,128.5,0.0,1.0
2010-05-12,5.93,6.0,5.6,5.67,124900,2372.0,2400.0,2240.0,2268.0,312.25,0.0,1.0
2010-05-13,5.85,6.06,5.81,6.06,129900,2340.0,2424.0,2324.0,2424.0,324.75,0.0,1.0
2010-05-14,5.8,5.9,5.7001,5.8399,44600,2320.0,2360.0,2280.04,2335.96,111.5,0.0,1.0
2010-05-17,5.96,6.0,5.765,5.8,146300,2384.0,2400.0,2306.0,2320.0,365.75,0.0,1.0
2010-05-18,5.63,6.45,5.62,6.38,201700,2252.0,2580.0,2248.0,2552.0,504.25,0.0,1.0
2010-05-19,5.56,5.77,5.4,5.72,109700,2224.0,2308.0,2160.0,2288.0,274.25,0.0,1.0
2010-05-20,5.03,5.4,5.0,5.36,139700,2012.0,2160.0,2000.0,2144.0,349.25,0.0,1.0
2010-05-21,5.27,5.34,4.84,4.87,97500,2108.0,2136.0,1936.0,1948.0,243.75,0.0,1.0
2010-05-24,5.41,5.74,5.2,5.28,81900,2164.0,2296.0,2080.0,2112.0,204.75,0.0,1.0
2010-05-25,5.1199,5.28,5.0,5.28,121200,2047.96,2112.0,2000.0,2112.0,303,0.0,1.0
2010-05-26,5.38,5.47,5.2,5.2,41100,2152.0,2188.0,2080.0,2080.0,102.75,0.0,1.0
2010-05-27,5.63,5.68,5.5,5.59,38700,2252.0,2272.0,2200.0,2236.0,96.75,0.0,1.0
2010-05-28,5.55,5.65,5.51,5.65,34500,2220.0,2260.0,2204.0,2260.0,86.25,0.0,1.0
2010-06-01,5.37,5.57,5.35,5.5,80600,2148.0,2228.0,2140.0,2200.0,201.5,0.0,1.0
2010-06-02,5.37,5.5,5.37,5.48,35800,2148.0,2200.0,2148.0,2192.0,89.5,0.0,1.0
2010-06-03,5.37,5.63,5.37,5.46,56400,2148.0,2252.0,2148.0,2184.0,141,0.0,1.0
2010-06-04,5.36,5.39,5.3,5.3,60800,2144.0,2156.0,2120.0,2120.0,152,0.0,1.0
2010-06-07,5.37,5.43,5.3,5.36,58600,2148.0,2172.0,2120.0,2144.0,146.5,0.0,1.0
2010-06-08,5.61,5.61,5.31,5.36,83200,2244.0,2244.0,2124.0,2144.0,208,0.0,1.0
2010-06-09,5.58,5.85,5.5,5.68,61400,2232.0,2340.0,2200.0,2272.0,153.5,0.0,1.0
2010-06-10,5.6,5.7399,5.54,5.62,26000,2240.0,2295.96,2216.0,2248.0,65,0.0,1.0
2010-06-11,5.79,5.92,5.55,5.55,134400,2316.0,2368.0,2220.0,2220.0,336,0.0,1.0
2010-06-14,5.45,5.945,5.4,5.91,58500,2180.0,2378.0,2160.0,2364.0,146.25,0.0,1.0
2010-06-15,5.43,5.59,5.39,5.54,43600,2172.0,2236.0,2156.0,2216.0,109,0.0,1.0
2010-06-16,5.57,5.59,5.39,5.44,44700,2228.0,2236.0,2156.0,2176.0,111.75,0.0,1.0
2010-06-17,5.59,5.63,5.43,5.55,42000,2236.0,2252.0,2172.0,2220.0,105,0.0,1.0
2010-06-18,5.48,5.68,5.45,5.66,19600,2192.0,2272.0,2180.0,2264.0,49,0.0,1.0
2010-06-21,5.62,5.93,5.55,5.55,46400,2248.0,2372.0,2220.0,2220.0,116,0.0,1.0
2010-06-22,5.39,5.79,5.39,5.79,51200,2156.0,2316.0,2156.0,2316.0,128,0.0,1.0
2010-06-23,5.4,5.49,5.39,5.49,17500,2160.0,2196.0,2156.0,2196.0,43.75,0.0,1.0
2010-06-24,5.24,5.41,5.24,5.38,26200,2096.0,2164.0,2096.0,2152.0,65.5,0.0,1.0
2010-06-25,5.16,5.23,5.0,5.22,47900,2064.0,2092.0,2000.0,2088.0,119.75,0.0,1.0
2010-06-28,5.38,5.49,5.13,5.13,108200,2152.0,2196.0,2052.0,2052.0,270.5,0.0,1.0
2010-06-29,5.28,5.37,5.15,5.25,164000,2112.0,2148.0,2060.0,2100.0,410,0.0,1.0
2010-06-30,5.05,5.2,4.9,5.16,139500,2020.0,2080.0,1960.0,2064.0,348.75,0.0,1.0
2010-07-01,5.24,5.45,5.11,5.42,154400,2096.0,2180.0,2044.0,2168.0,386,0.0,1.0
2010-07-02,5.27,5.32,5.15,5.3,27700,2108.0,2128.0,2060.0,2120.0,69.25,0.0,1.0
2010-07-06,5.31,5.33,5.15,5.33,50200,2124.0,2132.0,2060.0,2132.0,125.5,0.0,1.0
2010-07-07,5.22,5.31,5.22,5.31,18300,2088.0,2124.0,2088.0,2124.0,45.75,0.0,1.0
2010-07-08,5.23,5.36,5.21,5.3,35600,2092.0,2144.0,2084.0,2120.0,89,0.0,1.0
2010-07-09,5.3,5.3,5.19,5.2,24300,2120.0,2120.0,2076.0,2080.0,60.75,0.0,1.0
2010-07-12,5.3,5.35,5.25,5.27,23600,2120.0,2140.0,2100.0,2108.0,59,0.0,1.0
2010-07-13,5.33,5.4,5.26,5.33,81300,2132.0,2160.0,2104.0,2132.0,203.25,0.0,1.0
2010-07-14,5.35,5.37,5.2499,5.33,120800,2140.0,2148.0,2099.96,2132.0,302,0.0,1.0
2010-07-15,5.39,5.39,5.3,5.31,14100,2156.0,2156.0,2120.0,2124.0,35.25,0.0,1.0
2010-07-16,5.36,5.4,5.35,5.3501,23400,2144.0,2160.0,2140.0,2140.04,58.5,0.0,1.0
2010-07-19,5.51,5.67,5.43,5.43,34500,2204.0,2268.0,2172.0,2172.0,86.25,0.0,1.0
2010-07-20,5.52,5.53,5.44,5.47,12900,2208.0,2212.0,2176.0,2188.0,32.25,0.0,1.0
2010-07-21,5.42,5.58,5.35,5.58,29400,2168.0,2232.0,2140.0,2232.0,73.5,0.0,1.0
2010-07-22,5.5,5.5,5.44,5.48,18800,2200.0,2200.0,2176.0,2192.0,47,0.0,1.0
2010-07-23,5.71,5.71,5.36,5.36,35200,2284.0,2284.0,2144.0,2144.0,88,0.0,1.0
2010-07-26,6.0,6.0,5.71,5.73,70700,2400.0,2400.0,2284.0,2292.0,176.75,0.0,1.0
2010-07-27,5.9,6.12,5.76,6.0,35100,2360.0,2448.0,2304.0,2400.0,87.75,0.0,1.0
2010-07-28,5.89,5.9199,5.75,5.81,48700,2356.0,2367.96,2300.0,2324.0,121.75,0.0,1.0
2010-07-29,5.9001,5.97,5.9,5.97,8900,2360.04,2388.0,2360.0,2388.0,22.25,0.0,1.0
2010-07-30,5.74,5.88,5.73,5.7301,19900,2296.0,2352.0,2292.0,2292.04,49.75,0.0,1.0
2010-08-02,5.71,5.8699,5.71,5.81,60400,2284.0,2347.96,2284.0,2324.0,151,0.0,1.0
2010-08-03,5.77,5.8399,5.66,5.66,16100,2308.0,2335.96,2264.0,2264.0,40.25,0.0,1.0
2010-08-04,5.93,6.02,5.75,5.8,32900,2372.0,2408.0,2300.0,2320.0,82.25,0.0,1.0
2010-08-05,6.29,6.43,5.87,5.87,85300,2516.0,2572.0,2348.0,2348.0,213.25,0.0,1.0
2010-08-06,6.23,6.31,6.14,6.25,48400,2492.0,2524.0,2456.0,2500.0,121,0.0,1.0
2010-08-09,6.52,6.53,6.0801,6.25,141700,2608.0,2612.0,2432.04,2500.0,354.25,0.0,1.0
2010-08-10,6.2,6.59,6.04,6.52,136400,2480.0,2636.0,2416.0,2608.0,341,0.0,1.0
2010-08-11,5.97,6.23,5.78,6.03,130000,2388.0,2492.0,2312.0,2412.0,325,0.0,1.0
2010-08-12,5.92,6.06,5.78,5.87,30100,2368.0,2424.0,2312.0,2348.0,75.25,0.0,1.0
2010-08-13,6.2,6.25,5.97,5.98,54000,2480.0,2500.0,2388.0,2392.0,135,0.0,1.0
2010-08-16,6.45,6.5,6.2,6.2,308600,2580.0,2600.0,2480.0,2480.0,771.5,0.0,1.0
2010-08-17,6.13,6.56,6.05,6.5,112500,2452.0,2624.0,2420.0,2600.0,281.25,0.0,1.0
2010-08-18,6.12,6.13,6.01,6.13,31700,2448.0,2452.0,2404.0,2452.0,79.25,0.0,1.0
2010-08-19,6.13,6.17,6.03,6.05,17600,2452.0,2468.0,2412.0,2420.0,44,0.0,1.0
2010-08-20,6.31,6.37,6.02,6.1,42800,2524.0,2548.0,2408.0,2440.0,107,0.0,1.0
2010-08-23,5.64,6.38,5.25,6.38,214900,2256.0,2552.0,2100.0,2552.0,537.25,0.0,1.0
2010-08-24,5.86,6.1,5.38,5.39,336200,2344.0,2440.0,2152.0,2156.0,840.5,0.0,1.0
2010-08-25,4.79,4.93,4.76,4.92,2064200,1916.0,1972.0,1904.0,1968.0,5160.5,0.0,1.0
2010-08-26,4.69,4.85,4.68,4.79,323100,1876.0,1940.0,1872.0,1916.0,807.75,0.0,1.0
2010-08-27,4.9,4.97,4.71,4.75,298300,1960.0,1988.0,1884.0,1900.0,745.75,0.0,1.0
2010-08-30,4.9,4.92,4.75,4.92,368200,1960.0,1968.0,1900.0,1968.0,920.5,0.0,1.0
2010-08-31,4.73,4.89,4.69,4.88,173400,1892.0,1956.0,1876.0,1952.0,433.5,0.0,1.0
2010-09-01,4.79,4.9,4.6899,4.77,344800,1916.0,1960.0,1875.96,1908.0,862,0.0,1.0
2010-09-02,4.7,4.79,4.69,4.75,123800,1880.0,1916.0,1876.0,1900.0,309.5,0.0,1.0
2010-09-03,4.85,4.88,4.73,4.73,203900,1940.0,1952.0,1892.0,1892.0,509.75,0.0,1.0
2010-09-07,4.67,4.85,4.67,4.85,138600,1868.0,1940.0,1868.0,1940.0,346.5,0.0,1.0
2010-09-08,4.61,4.77,4.58,4.72,121600,1844.0,1908.0,1832.0,1888.0,304,0.0,1.0
2010-09-09,4.6,4.65,4.51,4.65,72700,1840.0,1860.0,1804.0,1860.0,181.75,0.0,1.0
2010-09-10,4.5,4.69,4.38,4.63,112900,1800.0,1876.0,1752.0,1852.0,282.25,0.0,1.0
2010-09-13,4.51,4.67,4.37,4.55,156300,1804.0,1868.0,1748.0,1820.0,390.75,0.0,1.0
2010-09-14,4.57,4.5899,4.35,4.43,123400,1828.0,1835.96,1740.0,1772.0,308.5,0.0,1.0
2010-09-15,4.55,4.55,4.35,4.53,88800,1820.0,1820.0,1740.0,1812.0,222,0.0,1.0
2010-09-16,4.38,4.55,4.36,4.5,61600,1752.0,1820.0,1744.0,1800.0,154,0.0,1.0
2010-09-17,4.25,4.4,4.16,4.4,190900,1700.0,1760.0,1664.0,1760.0,477.25,0.0,1.0
2010-09-20,4.21,4.38,4.15,4.24,136000,1684.0,1752.0,1660.0,1696.0,340,0.0,1.0
2010-09-21,4.3,4.34,4.15,4.25,136000,1720.0,1736.0,1660.0,1700.0,340,0.0,1.0
2010-09-22,4.23,4.36,4.19,4.32,39600,1692.0,1744.0,1676.0,1728.0,99,0.0,1.0
2010-09-23,4.39,4.43,4.23,4.27,75000,1756.0,1772.0,1692.0,1708.0,187.5,0.0,1.0
2010-09-24,4.42,4.5,4.4,4.48,40500,1768.0,1800.0,1760.0,1792.0,101.25,0.0,1.0
2010-09-27,4.36,4.5101,4.26,4.46,64500,1744.0,1804.04,1704.0,1784.0,161.25,0.0,1.0
2010-09-28,4.49,4.5599,4.44,4.44,55800,1796.0,1823.96,1776.0,1776.0,139.5,0.0,1.0
2010-09-29,4.65,4.65,4.49,4.52,52700,1860.0,1860.0,1796.0,1808.0,131.75,0.0,1.0
2010-09-30,4.68,4.72,4.63,4.67,49100,1872.0,1888.0,1852.0,1868.0,122.75,0.0,1.0
2010-10-01,4.73,4.75,4.7,4.74,36600,1892.0,1900.0,1880.0,1896.0,91.5,0.0,1.0
2010-10-04,4.73,4.75,4.5,4.73,66900,1892.0,1900.0,1800.0,1892.0,167.25,0.0,1.0
2010-10-05,4.54,4.73,4.5,4.73,48900,1816.0,1892.0,1800.0,1892.0,122.25,0.0,1.0
2010-10-06,4.5,4.63,4.46,4.53,64900,1800.0,1852.0,1784.0,1812.0,162.25,0.0,1.0
2010-10-07,4.58,4.6384,4.53,4.5416,11700,1832.0,1855.36,1812.0,1816.64,29.25,0.0,1.0
2010-10-08,4.65,4.75,4.55,4.58,46800,1860.0,1900.0,1820.0,1832.0,117,0.0,1.0
2010-10-11,4.91,4.98,4.67,4.77,179900,1964.0,1992.0,1868.0,1908.0,449.75,0.0,1.0
2010-10-12,4.93,4.98,4.89,4.9,78900,1972.0,1992.0,1956.0,1960.0,197.25,0.0,1.0
2010-10-13,4.97,5.03,4.93,4.96,154100,1988.0,2012.0,1972.0,1984.0,385.25,0.0,1.0
2010-10-14,4.94,5.025,4.9,5.025,50400,1976.0,2010.0,1960.0,2010.0,126,0.0,1.0
2010-10-15,4.92,4.97,4.89,4.94,49900,1968.0,1988.0,1956.0,1976.0,124.75,0.0,1.0
2010-10-18,5.69,5.9,4.94,4.95,787500,2276.0,2360.0,1976.0,1980.0,1968.75,0.0,1.0
2010-10-19,5.76,5.95,5.6,5.79,346600,2304.0,2380.0,2240.0,2316.0,866.5,0.0,1.0
2010-10-20,5.88,5.88,5.68,5.83,88100,2352.0,2352.0,2272.0,2332.0,220.25,0.0,1.0
2010-10-21,5.72,6.0,5.63,5.97,167400,2288.0,2400.0,2252.0,2388.0,418.5,0.0,1.0
2010-10-22,5.69,5.78,5.66,5.78,67800,2276.0,2312.0,2264.0,2312.0,169.5,0.0,1.0
2010-10-25,5.72,5.8,5.6981,5.7,148100,2288.0,2320.0,2279.24,2280.0,370.25,0.0,1.0
2010-10-26,5.82,5.86,5.7,5.7,254200,2328.0,2344.0,2280.0,2280.0,635.5,0.0,1.0
2010-10-27,5.85,5.88,5.77,5.88,174600,2340.0,2352.0,2308.0,2352.0,436.5,0.0,1.0
2010-10-28,5.76,5.9,5.7519,5.9,35900,2304.0,2360.0,2300.76,2360.0,89.75,0.0,1.0
2010-10-29,5.77,5.81,5.76,5.76,38300,2308.0,2324.0,2304.0,2304.0,95.75,0.0,1.0
2010-11-01,5.6758,5.81,5.66,5.8,100300,2270.32,2324.0,2264.0,2320.0,250.75,0.0,1.0
2010-11-02,5.69,5.74,5.62,5.63,91800,2276.0,2296.0,2248.0,2252.0,229.5,0.0,1.0
2010-11-03,5.7,5.83,5.6,5.72,105500,2280.0,2332.0,2240.0,2288.0,263.75,0.0,1.0
2010-11-04,5.71,5.82,5.6706,5.77,94300,2284.0,2328.0,2268.24,2308.0,235.75,0.0,1.0
2010-11-05,5.64,5.75,5.62,5.75,65100,2256.0,2300.0,2248.0,2300.0,162.75,0.0,1.0
2010-11-08,5.72,5.7299,5.65,5.69,98500,2288.0,2291.96,2260.0,2276.0,246.25,0.0,1.0
2010-11-09,5.63,5.74,5.62,5.74,81300,2252.0,2296.0,2248.0,2296.0,203.25,0.0,1.0
2010-11-10,5.62,5.66,5.6,5.62,73800,2248.0,2264.0,2240.0,2248.0,184.5,0.0,1.0
2010-11-11,5.69,5.73,5.6,5.6,77600,2276.0,2292.0,2240.0,2240.0,194,0.0,1.0
2010-11-12,5.6,5.75,5.6,5.7,132600,2240.0,2300.0,2240.0,2280.0,331.5,0.0,1.0
2010-11-15,5.62,5.73,5.61,5.66,89400,2248.0,2292.0,2244.0,2264.0,223.5,0.0,1.0
2010-11-16,5.24,5.65,5.12,5.6,315000,2096.0,2260.0,2048.0,2240.0,787.5,0.0,1.0
2010-11-17,5.19,5.31,5.0,5.25,273100,2076.0,2124.0,2000.0,2100.0,682.75,0.0,1.0
2010-11-18,5.13,5.37,5.1,5.19,126700,2052.0,2148.0,2040.0,2076.0,316.75,0.0,1.0
2010-11-19,4.97,5.12,4.9,5.12,184200,1988.0,2048.0,1960.0,2048.0,460.5,0.0,1.0
2010-11-22,4.78,5.039,4.77,4.95,149400,1912.0,2015.6,1908.0,1980.0,373.5,0.0,1.0
2010-11-23,5.01,5.05,4.73,4.8,218100,2004.0,2020.0,1892.0,1920.0,545.25,0.0,1.0
2010-11-24,5.01,5.05,4.96,5.0,79900,2004.0,2020.0,1984.0,2000.0,199.75,0.0,1.0
2010-11-26,5.139,5.17,5.03,5.03,24400,2055.6,2068.0,2012.0,2012.0,61,0.0,1.0
2010-11-29,5.06,5.14,5.01,5.14,50800,2024.0,2056.0,2004.0,2056.0,127,0.0,1.0
2010-11-30,4.88,5.17,4.87,5.0,88000,1952.0,2068.0,1948.0,2000.0,220,0.0,1.0
2010-12-01,5.03,5.05,4.77,4.89,60100,2012.0,2020.0,1908.0,1956.0,150.25,0.0,1.0
2010-12-02,4.87,5.0899,4.79,5.03,91500,1948.0,2035.96,1916.0,2012.0,228.75,0.0,1.0
2010-12-03,4.79,4.899,4.76,4.82,111100,1916.0,1959.6,1904.0,1928.0,277.75,0.0,1.0
2010-12-06,4.8,4.8299,4.68,4.81,121500,1920.0,1931.96,1872.0,1924.0,303.75,0.0,1.0
2010-12-07,4.8,4.84,4.78,4.82,119400,1920.0,1936.0,1912.0,1928.0,298.5,0.0,1.0
2010-12-08,4.7,4.8,4.65,4.78,164600,1880.0,1920.0,1860.0,1912.0,411.5,0.0,1.0
2010-12-09,4.72,4.7699,4.69,4.7,90000,1888.0,1907.96,1876.0,1880.0,225,0.0,1.0
2010-12-10,4.67,4.75,4.65,4.75,79800,1868.0,1900.0,1860.0,1900.0,199.5,0.0,1.0
2010-12-13,4.55,4.68,4.55,4.65,154700,1820.0,1872.0,1820.0,1860.0,386.75,0.0,1.0
2010-12-14,4.6,4.64,4.55,4.55,61700,1840.0,1856.0,1820.0,1820.0,154.25,0.0,1.0
2010-12-15,4.26,4.68,4.2,4.68,757700,1704.0,1872.0,1680.0,1872.0,1894.25,0.0,1.0
2010-12-16,4.08,4.191,4.04,4.17,353600,1632.0,1676.4,1616.0,1668.0,884,0.0,1.0
2010-12-17,4.1001,4.19,4.03,4.04,136900,1640.04,1676.0,1612.0,1616.0,342.25,0.0,1.0
2010-12-20,4.38,4.38,4.05,4.1,105500,1752.0,1752.0,1620.0,1640.0,263.75,0.0,1.0
2010-12-21,4.45,4.48,4.35,4.38,113800,1780.0,1792.0,1740.0,1752.0,284.5,0.0,1.0
2010-12-22,4.55,4.68,4.48,4.48,145600,1820.0,1872.0,1792.0,1792.0,364,0.0,1.0
2010-12-23,4.58,4.73,4.559,4.57,82800,1832.0,1892.0,1823.6,1828.0,207,0.0,1.0
2010-12-27,4.39,4.57,4.3,4.57,109600,1756.0,1828.0,1720.0,1828.0,274,0.0,1.0
2010-12-28,4.5,4.58,4.4036,4.44,53900,1800.0,1832.0,1761.44,1776.0,134.75,0.0,1.0
2010-12-29,4.54,4.59,4.5,4.5,46400,1816.0,1836.0,1800.0,1800.0,116,0.0,1.0
2010-12-30,4.62,4.68,4.5,4.55,56700,1848.0,1872.0,1800.0,1820.0,141.75,0.0,1.0
2010-12-31,4.65,4.68,4.59,4.64,27000,1860.0,1872.0,1836.0,1856.0,67.5,0.0,1.0
2011-01-03,4.53,4.8,4.51,4.67,138600,1812.0,1920.0,1804.0,1868.0,346.5,0.0,1.0
2011-01-04,4.41,4.62,4.37,4.58,178200,1764.0,1848.0,1748.0,1832.0,445.5,0.0,1.0
2011-01-05,4.34,4.41,4.2601,4.38,205900,1736.0,1764.0,1704.04,1752.0,514.75,0.0,1.0
2011-01-06,4.3,4.42,4.2604,4.34,128800,1720.0,1768.0,1704.16,1736.0,322,0.0,1.0
2011-01-07,4.33,4.34,4.28,4.28,35900,1732.0,1736.0,1712.0,1712.0,89.75,0.0,1.0
2011-01-10,4.53,4.57,4.34,4.34,66400,1812.0,1828.0,1736.0,1736.0,166,0.0,1.0
2011-01-11,4.7,4.76,4.6,4.68,219900,1880.0,1904.0,1840.0,1872.0,549.75,0.0,1.0
2011-01-12,4.85,4.89,4.71,4.8,123000,1940.0,1956.0,1884.0,1920.0,307.5,0.0,1.0
2011-01-13,4.9,4.99,4.87,4.9,115900,1960.0,1996.0,1948.0,1960.0,289.75,0.0,1.0
2011-01-14,4.94,4.98,4.82,4.9399,123600,1976.0,1992.0,1928.0,1975.96,309,0.0,1.0
2011-01-18,4.92,5.03,4.9,5.03,103000,1968.0,2012.0,1960.0,2012.0,257.5,0.0,1.0
2011-01-19,4.76,4.9001,4.76,4.9,73500,1904.0,1960.04,1904.0,1960.0,183.75,0.0,1.0
2011-01-20,4.62,4.76,4.52,4.74,71400,1848.0,1904.0,1808.0,1896.0,178.5,0.0,1.0
2011-01-21,4.83,5.03,4.65,4.65,190300,1932.0,2012.0,1860.0,1860.0,475.75,0.0,1.0
2011-01-24,4.87,4.98,4.82,4.86,72400,1948.0,1992.0,1928.0,1944.0,181,0.0,1.0
2011-01-25,4.84,4.93,4.82,4.92,44800,1936.0,1972.0,1928.0,1968.0,112,0.0,1.0
2011-01-26,4.898,4.97,4.79,4.85,204800,1959.2,1988.0,1916.0,1940.0,512,0.0,1.0
2011-01-27,4.99,5.1,4.75,4.88,371200,1996.0,2040.0,1900.0,1952.0,928,0.0,1.0
2011-01-28,4.9,5.02,4.865,5.0,83800,1960.0,2008.0,1946.0,2000.0,209.5,0.0,1.0
2011-01-31,5.16,5.17,4.93,4.98,279900,2064.0,2068.0,1972.0,1992.0,699.75,0.0,1.0
2011-02-01,5.0,5.3733,4.96,5.18,385600,2000.0,2149.32,1984.0,2072.0,964,0.0,1.0
2011-02-02,5.0255,5.18,4.99,5.02,554900,2010.2,2072.0,1996.0,2008.0,1387.25,0.0,1.0
2011-02-03,4.98,5.0633,4.9,5.0,354400,1992.0,2025.32,1960.0,2000.0,886,0.0,1.0
2011-02-04,4.93,5.03,4.8719,4.95,130800,1972.0,2012.0,1948.76,1980.0,327,0.0,1.0
2011-02-07,4.85,4.99,4.83,4.99,345400,1940.0,1996.0,1932.0,1996.0,863.5,0.0,1.0
2011-02-08,4.82,4.9,4.762,4.9,190500,1928.0,1960.0,1904.8,1960.0,476.25,0.0,1.0
2011-02-09,4.76,4.82,4.65,4.79,182200,1904.0,1928.0,1860.0,1916.0,455.5,0.0,1.0
2011-02-10,4.79,4.82,4.68,4.71,99600,1916.0,1928.0,1872.0,1884.0,249,0.0,1.0
2011-02-11,4.68,4.8,4.64,4.8,110800,1872.0,1920.0,1856.0,1920.0,277,0.0,1.0
2011-02-14,4.62,4.67,4.53,4.66,161500,1848.0,1868.0,1812.0,1864.0,403.75,0.0,1.0
2011-02-15,4.64,4.67,4.59,4.66,62300,1856.0,1868.0,1836.0,1864.0,155.75,0.0,1.0
2011-02-16,4.7,4.7,4.65,4.67,107400,1880.0,1880.0,1860.0,1868.0,268.5,0.0,1.0
2011-02-17,4.79,4.92,4.764,4.92,75700,1916.0,1968.0,1905.6,1968.0,189.25,0.0,1.0
2011-02-18,4.76,4.86,4.76,4.86,51600,1904.0,1944.0,1904.0,1944.0,129,0.0,1.0
2011-02-22,4.66,4.83,4.66,4.72,82700,1864.0,1932.0,1864.0,1888.0,206.75,0.0,1.0
2011-02-23,4.6,4.7699,4.6,4.65,77300,1840.0,1907.96,1840.0,1860.0,193.25,0.0,1.0
2011-02-24,4.62,4.7,4.58,4.61,117200,1848.0,1880.0,1832.0,1844.0,293,0.0,1.0
2011-02-25,4.8,4.8,4.7,4.78,111300,1920.0,1920.0,1880.0,1912.0,278.25,0.0,1.0
2011-02-28,4.93,5.02,4.85,4.92,400600,1972.0,2008.0,1940.0,1968.0,1001.5,0.0,1.0
2011-03-01,4.86,5.05,4.8,5.03,140800,1944.0,2020.0,1920.0,2012.0,352,0.0,1.0
2011-03-02,4.74,4.94,4.73,4.89,109200,1896.0,1976.0,1892.0,1956.0,273,0.0,1.0
2011-03-03,4.6,4.87,4.45,4.87,306000,1840.0,1948.0,1780.0,1948.0,765,0.0,1.0
2011-03-04,4.59,4.7,4.48,4.62,142400,1836.0,1880.0,1792.0,1848.0,356,0.0,1.0
2011-03-07,4.63,4.81,4.5,4.65,237500,1852.0,1924.0,1800.0,1860.0,593.75,0.0,1.0
2011-03-08,4.87,4.88,4.54,4.72,162700,1948.0,1952.0,1816.0,1888.0,406.75,0.0,1.0
2011-03-09,4.75,4.92,4.7,4.9,118500,1900.0,1968.0,1880.0,1960.0,296.25,0.0,1.0
2011-03-10,4.62,4.76,4.51,4.76,151900,1848.0,1904.0,1804.0,1904.0,379.75,0.0,1.0
2011-03-11,4.51,4.64,4.46,4.64,189200,1804.0,1856.0,1784.0,1856.0,473,0.0,1.0
2011-03-14,4.35,4.5,4.22,4.5,226900,1740.0,1800.0,1688.0,1800.0,567.25,0.0,1.0
2011-03-15,4.18,4.3,3.95,4.3,215400,1672.0,1720.0,1580.0,1720.0,538.5,0.0,1.0
2011-03-16,4.14,4.33,4.14,4.17,65800,1656.0,1732.0,1656.0,1668.0,164.5,0.0,1.0
2011-03-17,4.22,4.25,4.14,4.2,36500,1688.0,1700.0,1656.0,1680.0,91.25,0.0,1.0
2011-03-18,4.37,4.4775,4.2699,4.27,73600,1748.0,1791.0,1707.96,1708.0,184,0.0,1.0
2011-03-21,4.35,4.55,4.3,4.55,107800,1740.0,1820.0,1720.0,1820.0,269.5,0.0,1.0
2011-03-22,4.34,4.42,4.23,4.42,85600,1736.0,1768.0,1692.0,1768.0,214,0.0,1.0
2011-03-23,4.38,4.4,4.25,4.31,112000,1752.0,1760.0,1700.0,1724.0,280,0.0,1.0
2011-03-24,4.32,4.52,4.26,4.34,146100,1728.0,1808.0,1704.0,1736.0,365.25,0.0,1.0
2011-03-25,4.33,4.41,4.32,4.32,95200,1732.0,1764.0,1728.0,1728.0,238,0.0,1.0
2011-03-28,4.45,4.55,4.35,4.45,153300,1780.0,1820.0,1740.0,1780.0,383.25,0.0,1.0
2011-03-29,4.41,4.53,4.4,4.5,94800,1764.0,1812.0,1760.0,1800.0,237,0.0,1.0
2011-03-30,4.23,4.49,4.22,4.49,172900,1692.0,1796.0,1688.0,1796.0,432.25,0.0,1.0
2011-03-31,4.41,4.43,4.15,4.23,229300,1764.0,1772.0,1660.0,1692.0,573.25,0.0,1.0
2011-04-01,3.85,4.58,3.73,4.58,895200,1540.0,1832.0,1492.0,1832.0,2238,0.0,1.0
2011-04-04,3.57,4.0,3.4,3.87,669400,1428.0,1600.0,1360.0,1548.0,1673.5,0.0,1.0
2011-04-05,3.79,3.82,3.42,3.55,338300,1516.0,1528.0,1368.0,1420.0,845.75,0.0,1.0
2011-04-06,3.85,3.92,3.8,3.85,242200,1540.0,1568.0,1520.0,1540.0,605.5,0.0,1.0
2011-04-07,3.93,4.0,3.8001,3.99,125100,1572.0,1600.0,1520.04,1596.0,312.75,0.0,1.0
2011-04-08,3.65,3.97,3.58,3.97,193800,1460.0,1588.0,1432.0,1588.0,484.5,0.0,1.0
2011-04-11,3.56,3.75,3.54,3.63,167700,1424.0,1500.0,1416.0,1452.0,419.25,0.0,1.0
2011-04-12,3.72,3.73,3.56,3.56,183500,1488.0,1492.0,1424.0,1424.0,458.75,0.0,1.0
2011-04-13,3.6,3.74,3.56,3.72,126900,1440.0,1496.0,1424.0,1488.0,317.25,0.0,1.0
2011-04-14,3.66,3.7,3.6,3.64,182300,1464.0,1480.0,1440.0,1456.0,455.75,0.0,1.0
2011-04-15,3.88,4.1999,3.75,4.0,530300,1552.0,1679.96,1500.0,1600.0,1325.75,0.0,1.0
2011-04-18,3.8,4.02,3.75,3.91,191900,1520.0,1608.0,1500.0,1564.0,479.75,0.0,1.0
2011-04-19,3.92,3.99,3.78,3.8,185900,1568.0,1596.0,1512.0,1520.0,464.75,0.0,1.0
2011-04-20,4.03,4.12,3.885,4.12,53000,1612.0,1648.0,1554.0,1648.0,132.5,0.0,1.0
2011-04-21,4.0,4.08,3.9,4.01,651300,1600.0,1632.0,1560.0,1604.0,1628.25,0.0,1.0
2011-04-25,3.8701,4.0,3.8,3.95,78300,1548.04,1600.0,1520.0,1580.0,195.75,0.0,1.0
2011-04-26,3.815,3.87,3.79,3.87,48100,1526.0,1548.0,1516.0,1548.0,120.25,0.0,1.0
2011-04-27,3.7,3.85,3.65,3.85,121900,1480.0,1540.0,1460.0,1540.0,304.75,0.0,1.0
2011-04-28,3.105,3.651,3.1,3.64,721900,1242.0,1460.4,1240.0,1456.0,1804.75,0.0,1.0
2011-04-29,3.2,3.23,3.12,3.12,318000,1280.0,1292.0,1248.0,1248.0,795,0.0,1.0
2011-05-02,3.245,3.3001,3.24,3.3,147500,1298.0,1320.04,1296.0,1320.0,368.75,0.0,1.0
2011-05-03,3.23,3.76,3.18,3.76,183200,1292.0,1504.0,1272.0,1504.0,458,0.0,1.0
2011-05-04,3.21,3.38,3.18,3.25,164000,1284.0,1352.0,1272.0,1300.0,410,0.0,1.0
2011-05-05,3.14,3.23,3.125,3.18,110200,1256.0,1292.0,1250.0,1272.0,275.5,0.0,1.0
2011-05-06,3.23,3.3,3.15,3.15,167000,1292.0,1320.0,1260.0,1260.0,417.5,0.0,1.0
2011-05-09,3.22,3.29,3.18,3.23,67600,1288.0,1316.0,1272.0,1292.0,169,0.0,1.0
2011-05-10,3.285,3.29,3.2,3.23,109000,1314.0,1316.0,1280.0,1292.0,272.5,0.0,1.0
2011-05-11,3.37,3.47,3.21,3.3,181100,1348.0,1388.0,1284.0,1320.0,452.75,0.0,1.0
2011-05-12,3.62,3.65,3.37,3.41,105200,1448.0,1460.0,1348.0,1364.0,263,0.0,1.0
2011-05-13,3.43,3.72,3.42,3.65,89700,1372.0,1488.0,1368.0,1460.0,224.25,0.0,1.0
2011-05-16,3.41,3.53,3.35,3.53,146000,1364.0,1412.0,1340.0,1412.0,365,0.0,1.0
2011-05-17,3.6,3.64,3.35,3.5,148500,1440.0,1456.0,1340.0,1400.0,371.25,0.0,1.0
2011-05-18,3.62,3.65,3.55,3.59,138300,1448.0,1460.0,1420.0,1436.0,345.75,0.0,1.0
2011-05-19,3.665,3.68,3.5,3.64,169500,1466.0,1472.0,1400.0,1456.0,423.75,0.0,1.0
2011-05-20,3.51,3.65,3.41,3.65,89300,1404.0,1460.0,1364.0,1460.0,223.25,0.0,1.0
2011-05-23,3.35,3.48,3.31,3.44,92700,1340.0,1392.0,1324.0,1376.0,231.75,0.0,1.0
2011-05-24,3.26,3.42,3.24,3.4,171000,1304.0,1368.0,1296.0,1360.0,427.5,0.0,1.0
2011-05-25,3.1,3.37,3.05,3.26,229900,1240.0,1348.0,1220.0,1304.0,574.75,0.0,1.0
2011-05-26,2.98,3.2,2.95,3.11,263100,1192.0,1280.0,1180.0,1244.0,657.75,0.0,1.0
2011-05-27,2.81,3.0,2.71,2.97,247500,1124.0,1200.0,1084.0,1188.0,618.75,0.0,1.0
2011-05-31,2.55,2.97,2.35,2.84,597900,1020.0,1188.0,940.0,1136.0,1494.75,0.0,1.0
2011-06-01,2.08,2.85,1.95,2.4,1688400,832.0,1140.0,780.0,960.0,4221,0.0,1.0
2011-06-02,2.16,2.27,2.09,2.2,468700,864.0,908.0,836.0,880.0,1171.75,0.0,1.0
2011-06-03,2.24,2.29,2.09,2.09,236700,896.0,916.0,836.0,836.0,591.75,0.0,1.0
2011-06-06,2.42,2.47,2.28,2.35,176700,968.0,988.0,912.0,940.0,441.75,0.0,1.0
2011-06-07,2.49,2.52,2.34,2.45,206600,996.0,1008.0,936.0,980.0,516.5,0.0,1.0
2011-06-08,2.46,2.57,2.36,2.52,130400,984.0,1028.0,944.0,1008.0,326,0.0,1.0
2011-06-09,2.26,2.48,2.2,2.48,151400,904.0,992.0,880.0,992.0,378.5,0.0,1.0
2011-06-10,2.18,2.31,2.16,2.31,254000,872.0,924.0,864.0,924.0,635,0.0,1.0
2011-06-13,2.37,2.4,2.18,2.18,86200,948.0,960.0,872.0,872.0,215.5,0.0,1.0
2011-06-14,2.54,2.601,2.37,2.37,209000,1016.0,1040.4,948.0,948.0,522.5,0.0,1.0
2011-06-15,2.53,2.55,2.42,2.54,102900,1012.0,1020.0,968.0,1016.0,257.25,0.0,1.0
2011-06-16,2.4,2.4991,2.28,2.48,231200,960.0,999.64,912.0,992.0,578,0.0,1.0
2011-06-17,2.3,2.4,2.23,2.4,156500,920.0,960.0,892.0,960.0,391.25,0.0,1.0
2011-06-20,2.47,2.49,2.28,2.28,152600,988.0,996.0,912.0,912.0,381.5,0.0,1.0
2011-06-21,2.37,2.58,2.32,2.5,140800,948.0,1032.0,928.0,1000.0,352,0.0,1.0
2011-06-22,2.51,2.78,2.39,2.41,175900,1004.0,1112.0,956.0,964.0,439.75,0.0,1.0
2011-06-23,2.62,2.65,2.46,2.46,55900,1048.0,1060.0,984.0,984.0,139.75,0.0,1.0
2011-06-24,2.5,2.61,2.5,2.55,44200,1000.0,1044.0,1000.0,1020.0,110.5,0.0,1.0
2011-06-27,2.53,2.59,2.46,2.5,22100,1012.0,1036.0,984.0,1000.0,55.25,0.0,1.0
2011-06-28,2.64,2.65,2.4701,2.4701,31300,1056.0,1060.0,988.04,988.04,78.25,0.0,1.0
2011-06-29,2.54,2.68,2.45,2.68,66000,1016.0,1072.0,980.0,1072.0,165,0.0,1.0
2011-06-30,2.68,2.68,2.55,2.55,53000,1072.0,1072.0,1020.0,1020.0,132.5,0.0,1.0
2011-07-01,2.68,2.75,2.61,2.68,93500,1072.0,1100.0,1044.0,1072.0,233.75,0.0,1.0
2011-07-05,2.67,2.74,2.57,2.7,79300,1068.0,1096.0,1028.0,1080.0,198.25,0.0,1.0
2011-07-06,2.67,2.7,2.522,2.7,74600,1068.0,1080.0,1008.8,1080.0,186.5,0.0,1.0
2011-07-07,2.65,2.7,2.58,2.67,41400,1060.0,1080.0,1032.0,1068.0,103.5,0.0,1.0
2011-07-08,3.2,3.34,2.57,2.69,676600,1280.0,1336.0,1028.0,1076.0,1691.5,0.0,1.0
2011-07-11,3.26,3.29,3.1,3.14,153200,1304.0,1316.0,1240.0,1256.0,383,0.0,1.0
2011-07-12,3.144,3.2008,3.076,3.12,44300,1257.6,1280.32,1230.4,1248.0,110.75,0.0,1.0
2011-07-13,3.267,3.29,3.09,3.11,98100,1306.8,1316.0,1236.0,1244.0,245.25,0.0,1.0
2011-07-14,3.22,3.4,3.19,3.29,106400,1288.0,1360.0,1276.0,1316.0,266,0.0,1.0
2011-07-15,3.24,3.29,3.1185,3.21,43400,1296.0,1316.0,1247.4,1284.0,108.5,0.0,1.0
2011-07-18,2.97,3.25,2.9308,3.25,268200,1188.0,1300.0,1172.32,1300.0,670.5,0.0,1.0
2011-07-19,3.09,3.1,2.92,3.07,59400,1236.0,1240.0,1168.0,1228.0,148.5,0.0,1.0
2011-07-20,3.06,3.12,3.01,3.1,12700,1224.0,1248.0,1204.0,1240.0,31.75,0.0,1.0
2011-07-21,3.03,3.05,2.901,2.99,46400,1212.0,1220.0,1160.4,1196.0,116,0.0,1.0
2011-07-22,3.04,3.099,3.0,3.05,38000,1216.0,1239.6,1200.0,1220.0,95,0.0,1.0
2011-07-25,3.0,3.02,2.82,3.0,59900,1200.0,1208.0,1128.0,1200.0,149.75,0.0,1.0
2011-07-26,2.88,3.05,2.88,3.05,48500,1152.0,1220.0,1152.0,1220.0,121.25,0.0,1.0
2011-07-27,2.9,2.9,2.81,2.87,72700,1160.0,1160.0,1124.0,1148.0,181.75,0.0,1.0
2011-07-28,2.71,2.85,2.7,2.85,104900,1084.0,1140.0,1080.0,1140.0,262.25,0.0,1.0
2011-07-29,2.58,2.7164,2.4,2.7,206300,1032.0,1086.56,960.0,1080.0,515.75,0.0,1.0
2011-08-01,2.6,2.7,2.53,2.6,39800,1040.0,1080.0,1012.0,1040.0,99.5,0.0,1.0
2011-08-02,2.69,2.79,2.56,2.56,35700,1076.0,1116.0,1024.0,1024.0,89.25,0.0,1.0
2011-08-03,2.52,2.72,2.52,2.7,23200,1008.0,1088.0,1008.0,1080.0,58,0.0,1.0
2011-08-04,2.53,2.59,2.4,2.55,111500,1012.0,1036.0,960.0,1020.0,278.75,0.0,1.0
2011-08-05,2.53,2.59,2.23,2.55,86800,1012.0,1036.0,892.0,1020.0,217,0.0,1.0
2011-08-08,2.33,2.48,2.25,2.36,73100,932.0,992.0,900.0,944.0,182.75,0.0,1.0
2011-08-09,2.48,2.48,2.24,2.24,38000,992.0,992.0,896.0,896.0,95,0.0,1.0
2011-08-10,2.51,2.59,2.35,2.41,89500,1004.0,1036.0,940.0,964.0,223.75,0.0,1.0
2011-08-11,2.44,2.51,2.351,2.5,31200,976.0,1004.0,940.4,1000.0,78,0.0,1.0
2011-08-12,2.42,2.5,2.3,2.45,39600,968.0,1000.0,920.0,980.0,99,0.0,1.0
2011-08-15,2.49,2.55,2.44,2.44,16400,996.0,1020.0,976.0,976.0,41,0.0,1.0
2011-08-16,2.35,2.42,2.32,2.42,139600,940.0,968.0,928.0,968.0,349,0.0,1.0
2011-08-17,2.51,2.51,2.3,2.38,48100,1004.0,1004.0,920.0,952.0,120.25,0.0,1.0
2011-08-18,2.43,2.52,2.37,2.38,30700,972.0,1008.0,948.0,952.0,76.75,0.0,1.0
2011-08-19,2.44,2.52,2.25,2.36,108400,976.0,1008.0,900.0,944.0,271,0.0,1.0
2011-08-22,2.37,2.49,2.22,2.49,67900,948.0,996.0,888.0,996.0,169.75,0.0,1.0
2011-08-23,2.21,2.31,2.18,2.24,64600,884.0,924.0,872.0,896.0,161.5,0.0,1.0
2011-08-24,2.17,2.28,2.1,2.22,75000,868.0,912.0,840.0,888.0,187.5,0.0,1.0
2011-08-25,2.13,2.27,2.13,2.2,30600,852.0,908.0,852.0,880.0,76.5,0.0,1.0
2011-08-26,2.15,2.2899,2.083,2.1,30300,860.0,915.96,833.2,840.0,75.75,0.0,1.0
2011-08-29,2.13,2.16,2.08,2.15,29200,852.0,864.0,832.0,860.0,73,0.0,1.0
2011-08-30,2.18,2.2,2.07,2.07,49600,872.0,880.0,828.0,828.0,124,0.0,1.0
2011-08-31,2.31,2.348,2.2,2.2,31200,924.0,939.2,880.0,880.0,78,0.0,1.0
2011-09-01,2.35,2.36,2.23,2.29,38700,940.0,944.0,892.0,916.0,96.75,0.0,1.0
2011-09-02,2.26,2.3699,2.2,2.2,42500,904.0,947.96,880.0,880.0,106.25,0.0,1.0
2011-09-06,2.33,2.36,2.19,2.24,23700,932.0,944.0,876.0,896.0,59.25,0.0,1.0
2011-09-07,2.3,2.37,2.14,2.3,67000,920.0,948.0,856.0,920.0,167.5,0.0,1.0
2011-09-08,2.35,2.38,2.2,2.33,51000,940.0,952.0,880.0,932.0,127.5,0.0,1.0
2011-09-09,2.34,2.92,2.2,2.39,83100,936.0,1168.0,880.0,956.0,207.75,0.0,1.0
2011-09-12,2.32,2.53,2.3,2.46,44700,928.0,1012.0,920.0,984.0,111.75,0.0,1.0
2011-09-13,2.26,2.39,2.22,2.35,15900,904.0,956.0,888.0,940.0,39.75,0.0,1.0
2011-09-14,2.35,2.39,2.21,2.27,15500,940.0,956.0,884.0,908.0,38.75,0.0,1.0
2011-09-15,2.3,2.35,2.25,2.3,7000,920.0,940.0,900.0,920.0,17.5,0.0,1.0
2011-09-16,2.35,2.41,2.26,2.27,19400,940.0,964.0,904.0,908.0,48.5,0.0,1.0
2011-09-19,2.79,2.83,2.2,2.3,237200,1116.0,1132.0,880.0,920.0,593,0.0,1.0
2011-09-20,2.49,3.04,2.45,3.0,435600,996.0,1216.0,980.0,1200.0,1089,0.0,1.0
2011-09-21,2.25,2.48,2.25,2.44,129700,900.0,992.0,900.0,976.0,324.25,0.0,1.0
2011-09-22,2.25,2.32,2.2,2.25,67500,900.0,928.0,880.0,900.0,168.75,0.0,1.0
2011-09-23,2.18,2.24,2.12,2.21,84900,872.0,896.0,848.0,884.0,212.25,0.0,1.0
2011-09-26,1.95,2.13,1.92,2.12,99300,780.0,852.0,768.0,848.0,248.25,0.0,1.0
2011-09-27,1.91,2.12,1.9,2.0,197800,764.0,848.0,760.0,800.0,494.5,0.0,1.0
2011-09-28,1.83,1.98,1.82,1.88,66800,732.0,792.0,728.0,752.0,167,0.0,1.0
2011-09-29,1.74,1.9,1.6,1.84,181200,696.0,760.0,640.0,736.0,453,0.0,1.0
2011-09-30,1.83,1.84,1.64,1.69,58700,732.0,736.0,656.0,676.0,146.75,0.0,1.0
2011-10-03,1.77,1.84,1.6,1.78,43300,708.0,736.0,640.0,712.0,108.25,0.0,1.0
2011-10-04,1.78,1.82,1.6,1.8,46600,712.0,728.0,640.0,720.0,116.5,0.0,1.0
2011-10-05,1.76,1.76,1.61,1.76,30300,704.0,704.0,644.0,704.0,75.75,0.0,1.0
2011-10-06,1.8,1.84,1.73,1.73,71700,720.0,736.0,692.0,692.0,179.25,0.0,1.0
2011-10-07,1.8,1.85,1.8,1.85,19900,720.0,740.0,720.0,740.0,49.75,0.0,1.0
2011-10-10,1.81,1.88,1.81,1.83,26300,724.0,752.0,724.0,732.0,65.75,0.0,1.0
2011-10-11,1.86,1.86,1.8,1.85,32100,744.0,744.0,720.0,740.0,80.25,0.0,1.0
2011-10-12,1.96,2.0,1.87,1.87,34400,784.0,800.0,748.0,748.0,86,0.0,1.0
2011-10-13,1.94,1.971,1.86,1.96,11500,776.0,788.4,744.0,784.0,28.75,0.0,1.0
2011-10-14,1.97,1.97,1.8962,1.95,35200,788.0,788.0,758.48,780.0,88,0.0,1.0
2011-10-17,2.04,2.04,1.8901,1.8901,20500,816.0,816.0,756.04,756.04,51.25,0.0,1.0
2011-10-18,2.14,2.14,1.991,2.04,34300,856.0,856.0,796.4,816.0,85.75,0.0,1.0
2011-10-19,2.18,2.19,2.09,2.15,23200,872.0,876.0,836.0,860.0,58,0.0,1.0
2011-10-20,2.2,2.24,1.86,2.24,24100,880.0,896.0,744.0,896.0,60.25,0.0,1.0
2011-10-21,2.08,2.19,2.0,2.097,8400,832.0,876.0,800.0,838.8,21,0.0,1.0
2011-10-24,2.05,2.14,1.95,2.05,62600,820.0,856.0,780.0,820.0,156.5,0.0,1.0
2011-10-25,1.867,2.18,1.72,2.18,66200,746.8,872.0,688.0,872.0,165.5,0.0,1.0
2011-10-26,1.87,1.87,1.74,1.86,5300,748.0,748.0,696.0,744.0,13.25,0.0,1.0
2011-10-27,1.91,1.98,1.775,1.92,30500,764.0,792.0,710.0,768.0,76.25,0.0,1.0
2011-10-28,1.98,2.01,1.894,1.91,31700,792.0,804.0,757.6,764.0,79.25,0.0,1.0
2011-10-31,1.99,2.07,1.9101,1.9101,42100,796.0,828.0,764.04,764.04,105.25,0.0,1.0
2011-11-01,1.92,2.05,1.76,1.76,17300,768.0,820.0,704.0,704.0,43.25,0.0,1.0
2011-11-02,1.85,2.0,1.75,1.79,52400,740.0,800.0,700.0,716.0,131,0.0,1.0
2011-11-03,1.99,1.99,1.8301,1.85,41000,796.0,796.0,732.04,740.0,102.5,0.0,1.0
2011-11-04,2.1,2.1093,1.95,2.0,66500,840.0,843.72,780.0,800.0,166.25,0.0,1.0
2011-11-07,2.24,2.25,2.12,2.18,81400,896.0,900.0,848.0,872.0,203.5,0.0,1.0
2011-11-08,2.29,2.33,2.2,2.26,64100,916.0,932.0,880.0,904.0,160.25,0.0,1.0
2011-11-09,2.2,2.43,2.09,2.29,112500,880.0,972.0,836.0,916.0,281.25,0.0,1.0
2011-11-10,2.25,2.3,2.1,2.22,48400,900.0,920.0,840.0,888.0,121,0.0,1.0
2011-11-11,2.15,2.26,2.15,2.25,33000,860.0,904.0,860.0,900.0,82.5,0.0,1.0
2011-11-14,2.0,2.1,1.93,1.93,49700,800.0,840.0,772.0,772.0,124.25,0.0,1.0
2011-11-15,1.82,1.95,1.63,1.94,94800,728.0,780.0,652.0,776.0,237,0.0,1.0
2011-11-16,1.84,1.9,1.77,1.7999,18400,736.0,760.0,708.0,719.96,46,0.0,1.0
2011-11-17,1.84,1.95,1.8,1.84,75400,736.0,780.0,720.0,736.0,188.5,0.0,1.0
2011-11-18,1.93,1.97,1.83,1.83,19000,772.0,788.0,732.0,732.0,47.5,0.0,1.0
2011-11-21,2.02,2.08,1.87,1.87,37400,808.0,832.0,748.0,748.0,93.5,0.0,1.0
2011-11-22,1.86,2.03,1.86,1.9,20600,744.0,812.0,744.0,760.0,51.5,0.0,1.0
2011-11-23,1.9,1.93,1.86,1.86,22600,760.0,772.0,744.0,744.0,56.5,0.0,1.0
2011-11-25,1.99,2.0,1.83,1.89,13500,796.0,800.0,732.0,756.0,33.75,0.0,1.0
2011-11-28,1.92,2.0,1.84,2.0,71300,768.0,800.0,736.0,800.0,178.25,0.0,1.0
2011-11-29,1.95,1.98,1.86,1.89,8100,780.0,792.0,744.0,756.0,20.25,0.0,1.0
2011-11-30,1.92,1.99,1.83,1.95,25100,768.0,796.0,732.0,780.0,62.75,0.0,1.0
2011-12-01,1.93,1.99,1.86,1.92,17900,772.0,796.0,744.0,768.0,44.75,0.0,1.0
2011-12-02,1.93,1.99,1.93,1.93,5700,772.0,796.0,772.0,772.0,14.25,0.0,1.0
2011-12-05,1.91,1.99,1.85,1.98,23100,764.0,796.0,740.0,792.0,57.75,0.0,1.0
2011-12-06,1.9,1.96,1.83,1.9,28800,760.0,784.0,732.0,760.0,72,0.0,1.0
2011-12-07,1.92,1.96,1.85,1.87,15400,768.0,784.0,740.0,748.0,38.5,0.0,1.0
2011-12-08,1.89,1.94,1.84,1.86,25300,756.0,776.0,736.0,744.0,63.25,0.0,1.0
2011-12-09,1.85,1.9,1.75,1.89,57100,740.0,760.0,700.0,756.0,142.75,0.0,1.0
2011-12-12,1.84,1.9,1.795,1.86,23900,736.0,760.0,718.0,744.0,59.75,0.0,1.0
2011-12-13,1.81,1.84,1.74,1.81,16400,724.0,736.0,696.0,724.0,41,0.0,1.0
2011-12-14,1.69,1.85,1.68,1.8,26400,676.0,740.0,672.0,720.0,66,0.0,1.0
2011-12-15,1.73,1.8,1.69,1.72,41000,692.0,720.0,676.0,688.0,102.5,0.0,1.0
2011-12-16,1.865,1.9,1.74,1.74,27500,746.0,760.0,696.0,696.0,68.75,0.0,1.0
2011-12-19,1.84,1.9,1.8,1.88,29200,736.0,760.0,720.0,752.0,73,0.0,1.0
2011-12-20,1.75,1.85,1.7,1.85,31300,700.0,740.0,680.0,740.0,78.25,0.0,1.0
2011-12-21,1.8,1.8,1.7,1.75,35300,720.0,720.0,680.0,700.0,88.25,0.0,1.0
2011-12-22,1.87,1.88,1.777,1.8,40100,748.0,752.0,710.8,720.0,100.25,0.0,1.0
2011-12-23,1.87,1.87,1.77,1.8,42800,748.0,748.0,708.0,720.0,107,0.0,1.0
2011-12-27,1.91,1.97,1.75,1.85,57600,764.0,788.0,700.0,740.0,144,0.0,1.0
2011-12-28,1.75,1.9,1.74,1.9,30600,700.0,760.0,696.0,760.0,76.5,0.0,1.0
2011-12-29,1.9,1.9,1.75,1.75,91000,760.0,760.0,700.0,700.0,227.5,0.0,1.0
2011-12-30,1.86,1.88,1.74,1.74,47900,744.0,752.0,696.0,696.0,119.75,0.0,1.0
2012-01-03,1.82,1.88,1.81,1.84,27200,728.0,752.0,724.0,736.0,68,0.0,1.0
2012-01-04,1.85,1.89,1.73,1.73,9500,740.0,756.0,692.0,692.0,23.75,0.0,1.0
2012-01-05,1.78,1.85,1.76,1.83,19700,712.0,740.0,704.0,732.0,49.25,0.0,1.0
2012-01-06,1.78,1.79,1.73,1.77,8700,712.0,716.0,692.0,708.0,21.75,0.0,1.0
2012-01-09,1.8195,1.82,1.72,1.82,30600,727.8,728.0,688.0,728.0,76.5,0.0,1.0
2012-01-10,1.74,1.82,1.74,1.8099,7700,696.0,728.0,696.0,723.96,19.25,0.0,1.0
2012-01-11,1.64,1.74,1.6,1.74,93900,656.0,696.0,640.0,696.0,234.75,0.0,1.0
2012-01-12,1.69,1.7,1.58,1.64,21800,676.0,680.0,632.0,656.0,54.5,0.0,1.0
2012-01-13,1.69,1.76,1.63,1.68,22400,676.0,704.0,652.0,672.0,56,0.0,1.0
2012-01-17,1.5999,1.71,1.5993,1.7,18200,639.96,684.0,639.72,680.0,45.5,0.0,1.0
2012-01-18,1.62,1.7,1.59,1.64,32100,648.0,680.0,636.0,656.0,80.25,0.0,1.0
2012-01-19,1.65,1.7,1.6,1.6,55300,660.0,680.0,640.0,640.0,138.25,0.0,1.0
2012-01-20,1.69,1.7,1.62,1.62,119000,676.0,680.0,648.0,648.0,297.5,0.0,1.0
2012-01-23,1.7,1.75,1.65,1.6999,129900,680.0,700.0,660.0,679.96,324.75,0.0,1.0
2012-01-24,1.71,1.75,1.66,1.71,121100,684.0,700.0,664.0,684.0,302.75,0.0,1.0
2012-01-25,1.74,1.74,1.69,1.7199,65700,696.0,696.0,676.0,687.96,164.25,0.0,1.0
2012-01-26,1.8,1.82,1.73,1.75,187900,720.0,728.0,692.0,700.0,469.75,0.0,1.0
2012-01-27,1.8,1.82,1.7,1.82,39100,720.0,728.0,680.0,728.0,97.75,0.0,1.0
2012-01-30,1.74,1.78,1.67,1.78,34800,696.0,712.0,668.0,712.0,87,0.0,1.0
2012-01-31,1.72,1.74,1.68,1.72,33600,688.0,696.0,672.0,688.0,84,0.0,1.0
2012-02-01,1.66,1.74,1.63,1.72,44200,664.0,696.0,652.0,688.0,110.5,0.0,1.0
2012-02-02,1.68,1.7,1.66,1.66,40600,672.0,680.0,664.0,664.0,101.5,0.0,1.0
2012-02-03,1.7,1.71,1.6608,1.69,42700,680.0,684.0,664.32,676.0,106.75,0.0,1.0
2012-02-06,1.67,1.7,1.65,1.67,20100,668.0,680.0,660.0,668.0,50.25,0.0,1.0
2012-02-07,1.7,1.75,1.66,1.68,96700,680.0,700.0,664.0,672.0,241.75,0.0,1.0
2012-02-08,1.74,1.8,1.68,1.7,208200,696.0,720.0,672.0,680.0,520.5,0.0,1.0
2012-02-09,1.78,1.82,1.68,1.77,86800,712.0,728.0,672.0,708.0,217,0.0,1.0
2012-02-10,1.8,1.83,1.79,1.83,40000,720.0,732.0,716.0,732.0,100,0.0,1.0
2012-02-13,1.77,1.85,1.77,1.82,93100,708.0,740.0,708.0,728.0,232.75,0.0,1.0
2012-02-14,1.75,1.81,1.68,1.77,26700,700.0,724.0,672.0,708.0,66.75,0.0,1.0
2012-02-15,1.74,1.785,1.72,1.76,96400,696.0,714.0,688.0,704.0,241,0.0,1.0
2012-02-16,1.73,1.74,1.68,1.72,97200,692.0,696.0,672.0,688.0,243,0.0,1.0
2012-02-17,1.705,1.73,1.68,1.7,88900,682.0,692.0,672.0,680.0,222.25,0.0,1.0
2012-02-21,1.72,1.74,1.68,1.71,59800,688.0,696.0,672.0,684.0,149.5,0.0,1.0
2012-02-22,1.73,1.73,1.666,1.726,94100,692.0,692.0,666.4,690.4,235.25,0.0,1.0
2012-02-23,1.67,1.7,1.6,1.67,61100,668.0,680.0,640.0,668.0,152.75,0.0,1.0
2012-02-24,1.6499,1.67,1.62,1.64,27100,659.96,668.0,648.0,656.0,67.75,0.0,1.0
2012-02-27,1.66,1.68,1.621,1.665,20300,664.0,672.0,648.4,666.0,50.75,0.0,1.0
2012-02-28,1.63,1.68,1.62,1.68,25100,652.0,672.0,648.0,672.0,62.75,0.0,1.0
2012-02-29,1.61,1.67,1.61,1.66,13500,644.0,668.0,644.0,664.0,33.75,0.0,1.0
2012-03-01,1.67,1.67,1.61,1.64,49900,668.0,668.0,644.0,656.0,124.75,0.0,1.0
2012-03-02,1.66,1.71,1.63,1.63,206000,664.0,684.0,652.0,652.0,515,0.0,1.0
2012-03-05,1.67,1.71,1.63,1.71,30600,668.0,684.0,652.0,684.0,76.5,0.0,1.0
2012-03-06,1.6101,1.68,1.6101,1.65,41900,644.04,672.0,644.04,660.0,104.75,0.0,1.0
2012-03-07,1.62,1.64,1.61,1.6101,5700,648.0,656.0,644.0,644.04,14.25,0.0,1.0
2012-03-08,1.61,1.62,1.6,1.62,30700,644.0,648.0,640.0,648.0,76.75,0.0,1.0
2012-03-09,1.62,1.65,1.6,1.61,76100,648.0,660.0,640.0,644.0,190.25,0.0,1.0
2012-03-12,1.59,1.65,1.59,1.6,16200,636.0,660.0,636.0,640.0,40.5,0.0,1.0
2012-03-13,1.61,1.64,1.5,1.62,45900,644.0,656.0,600.0,648.0,114.75,0.0,1.0
2012-03-14,1.53,1.56,1.51,1.52,71700,612.0,624.0,604.0,608.0,179.25,0.0,1.0
2012-03-15,1.52,1.57,1.5,1.5,33500,608.0,628.0,600.0,600.0,83.75,0.0,1.0
2012-03-16,1.5,1.56,1.5,1.51,84700,600.0,624.0,600.0,604.0,211.75,0.0,1.0
2012-03-19,1.54,1.59,1.5,1.5,40500,616.0,636.0,600.0,600.0,101.25,0.0,1.0
2012-03-20,1.47,1.54,1.47,1.51,40300,588.0,616.0,588.0,604.0,100.75,0.0,1.0
2012-03-21,1.5,1.52,1.47,1.5,10600,600.0,608.0,588.0,600.0,26.5,0.0,1.0
2012-03-22,1.5,1.52,1.481,1.481,12500,600.0,608.0,592.4,592.4,31.25,0.0,1.0
2012-03-23,1.53,1.55,1.47,1.48,17600,612.0,620.0,588.0,592.0,44,0.0,1.0
2012-03-26,1.48,1.56,1.41,1.54,71800,592.0,624.0,564.0,616.0,179.5,0.0,1.0
2012-03-27,1.46,1.5,1.43,1.47,28200,584.0,600.0,572.0,588.0,70.5,0.0,1.0
2012-03-28,1.56,1.68,1.4,1.46,363800,624.0,672.0,560.0,584.0,909.5,0.0,1.0
2012-03-29,1.53,1.64,1.48,1.58,99000,612.0,656.0,592.0,632.0,247.5,0.0,1.0
2012-03-30,1.52,1.6,1.5,1.52,15200,608.0,640.0,600.0,608.0,38,0.0,1.0
2012-04-02,1.57,1.64,1.48,1.56,52200,628.0,656.0,592.0,624.0,130.5,0.0,1.0
2012-04-03,1.58,1.58,1.5,1.54,72900,632.0,632.0,600.0,616.0,182.25,0.0,1.0
2012-04-04,1.58,1.61,1.57,1.58,16900,632.0,644.0,628.0,632.0,42.25,0.0,1.0
2012-04-05,1.64,1.64,1.55,1.58,23000,656.0,656.0,620.0,632.0,57.5,0.0,1.0
2012-04-09,1.61,1.62,1.55,1.62,30800,644.0,648.0,620.0,648.0,77,0.0,1.0
2012-04-10,1.55,1.6,1.51,1.58,15000,620.0,640.0,604.0,632.0,37.5,0.0,1.0
2012-04-11,1.52,1.58,1.52,1.56,18300,608.0,632.0,608.0,624.0,45.75,0.0,1.0
2012-04-12,1.58,1.58,1.52,1.52,21900,632.0,632.0,608.0,608.0,54.75,0.0,1.0
2012-04-13,1.59,1.61,1.542,1.61,6700,636.0,644.0,616.8,644.0,16.75,0.0,1.0
2012-04-16,1.58,1.59,1.54,1.59,8100,632.0,636.0,616.0,636.0,20.25,0.0,1.0
2012-04-17,1.51,1.59,1.42,1.59,90000,604.0,636.0,568.0,636.0,225,0.0,1.0
2012-04-18,1.56,1.57,1.47,1.47,33900,624.0,628.0,588.0,588.0,84.75,0.0,1.0
2012-04-19,1.55,1.56,1.504,1.56,39900,620.0,624.0,601.6,624.0,99.75,0.0,1.0
2012-04-20,1.83,2.24,1.7399,1.85,1186600,732.0,896.0,695.96,740.0,2966.5,0.0,1.0
2012-04-23,1.8,1.9002,1.751,1.9,139500,720.0,760.08,700.4,760.0,348.75,0.0,1.0
2012-04-24,1.74,1.8492,1.71,1.79,35700,696.0,739.68,684.0,716.0,89.25,0.0,1.0
2012-04-25,1.79,1.93,1.69,1.77,166900,716.0,772.0,676.0,708.0,417.25,0.0,1.0
2012-04-26,1.74,1.82,1.72,1.77,52500,696.0,728.0,688.0,708.0,131.25,0.0,1.0
2012-04-27,1.7,1.88,1.7,1.769,96000,680.0,752.0,680.0,707.6,240,0.0,1.0
2012-04-30,1.74,1.75,1.65,1.75,26800,696.0,700.0,660.0,700.0,67,0.0,1.0
2012-05-01,1.74,1.8,1.725,1.74,11000,696.0,720.0,690.0,696.0,27.5,0.0,1.0
2012-05-02,1.7,1.78,1.67,1.69,5100,680.0,712.0,668.0,676.0,12.75,0.0,1.0
2012-05-03,1.82,1.82,1.7,1.73,26900,728.0,728.0,680.0,692.0,67.25,0.0,1.0
2012-05-04,1.8,1.8,1.77,1.78,6600,720.0,720.0,708.0,712.0,16.5,0.0,1.0
2012-05-07,1.8501,1.92,1.78,1.7801,44200,740.04,768.0,712.0,712.04,110.5,0.0,1.0
2012-05-08,1.81,1.88,1.8,1.88,27800,724.0,752.0,720.0,752.0,69.5,0.0,1.0
2012-05-09,1.86,1.88,1.81,1.87,62100,744.0,752.0,724.0,748.0,155.25,0.0,1.0
2012-05-10,1.88,1.92,1.82,1.8599,33000,752.0,768.0,728.0,743.96,82.5,0.0,1.0
2012-05-11,1.85,1.92,1.8301,1.92,37800,740.0,768.0,732.04,768.0,94.5,0.0,1.0
2012-05-14,1.8,1.8201,1.78,1.82,37000,720.0,728.04,712.0,728.0,92.5,0.0,1.0
2012-05-15,1.52,1.781,1.37,1.781,113400,608.0,712.4,548.0,712.4,283.5,0.0,1.0
2012-05-16,1.69,1.7,1.5,1.5,38000,676.0,680.0,600.0,600.0,95,0.0,1.0
2012-05-17,1.7,1.71,1.5908,1.63,80000,680.0,684.0,636.32,652.0,200,0.0,1.0
2012-05-18,1.54,1.7,1.528,1.66,78000,616.0,680.0,611.2,664.0,195,0.0,1.0
2012-05-21,1.45,1.545,1.45,1.51,31000,580.0,618.0,580.0,604.0,77.5,0.0,1.0
2012-05-22,1.46,1.55,1.45,1.5,52900,584.0,620.0,580.0,600.0,132.25,0.0,1.0
2012-05-23,1.45,1.48,1.43,1.4799,47000,580.0,592.0,572.0,591.96,117.5,0.0,1.0
2012-05-24,1.46,1.5,1.45,1.47,54500,584.0,600.0,580.0,588.0,136.25,0.0,1.0
2012-05-25,1.46,1.53,1.4003,1.46,48900,584.0,612.0,560.12,584.0,122.25,0.0,1.0
2012-05-29,1.49,1.49,1.44,1.45,23100,596.0,596.0,576.0,580.0,57.75,0.0,1.0
2012-05-30,1.47,1.65,1.4,1.46,80600,588.0,660.0,560.0,584.0,201.5,0.0,1.0
2012-05-31,1.5,1.53,1.48,1.48,11700,600.0,612.0,592.0,592.0,29.25,0.0,1.0
2012-06-01,1.54,1.6,1.5,1.51,15900,616.0,640.0,600.0,604.0,39.75,0.0,1.0
2012-06-04,1.61,1.7,1.53,1.53,65500,644.0,680.0,612.0,612.0,163.75,0.0,1.0
2012-06-05,1.67,1.67,1.64,1.6501,28900,668.0,668.0,656.0,660.04,72.25,0.0,1.0
2012-06-06,1.55,1.65,1.55,1.65,33800,620.0,660.0,620.0,660.0,84.5,0.0,1.0
2012-06-07,1.56,1.62,1.48,1.54,29200,624.0,648.0,592.0,616.0,73,0.0,1.0
2012-06-08,1.58,1.59,1.52,1.55,8500,632.0,636.0,608.0,620.0,21.25,0.0,1.0
2012-06-11,1.57,1.63,1.56,1.56,1400,628.0,652.0,624.0,624.0,3.5,0.0,1.0
2012-06-12,1.5601,1.59,1.56,1.59,2900,624.04,636.0,624.0,636.0,7.25,0.0,1.0
2012-06-13,1.51,1.56,1.51,1.55,9200,604.0,624.0,604.0,620.0,23,0.0,1.0
2012-06-14,1.52,1.589,1.51,1.52,13300,608.0,635.6,604.0,608.0,33.25,0.0,1.0
2012-06-15,1.54,1.55,1.54,1.55,7700,616.0,620.0,616.0,620.0,19.25,0.0,1.0
2012-06-18,1.55,1.5548,1.5199,1.54,24500,620.0,621.92,607.96,616.0,61.25,0.0,1.0
2012-06-19,1.61,1.61,1.55,1.56,7000,644.0,644.0,620.0,624.0,17.5,0.0,1.0
2012-06-20,1.56,1.6,1.5495,1.599,12400,624.0,640.0,619.8,639.6,31,0.0,1.0
2012-06-21,1.48,1.52,1.48,1.52,12000,592.0,608.0,592.0,608.0,30,0.0,1.0
2012-06-22,1.53,1.73,1.47,1.54,140300,612.0,692.0,588.0,616.0,350.75,0.0,1.0
2012-06-25,1.51,1.52,1.46,1.5,28400,604.0,608.0,584.0,600.0,71,0.0,1.0
2012-06-26,1.49,1.5,1.46,1.5,4600,596.0,600.0,584.0,600.0,11.5,0.0,1.0
2012-06-27,1.52,1.53,1.44,1.499,26500,608.0,612.0,576.0,599.6,66.25,0.0,1.0
2012-06-28,1.51,1.52,1.45,1.52,21000,604.0,608.0,580.0,608.0,52.5,0.0,1.0
2012-06-29,1.6,1.6,1.5,1.5,21300,640.0,640.0,600.0,600.0,53.25,0.0,1.0
2012-07-02,1.52,1.59,1.51,1.57,7600,608.0,636.0,604.0,628.0,19,0.0,1.0
2012-07-03,1.51,1.57,1.5,1.52,22500,604.0,628.0,600.0,608.0,56.25,0.0,1.0
2012-07-05,1.59,1.64,1.54,1.54,20400,636.0,656.0,616.0,616.0,51,0.0,1.0
2012-07-06,1.62,1.65,1.56,1.58,15900,648.0,660.0,624.0,632.0,39.75,0.0,1.0
2012-07-09,1.61,1.69,1.57,1.6,40800,644.0,676.0,628.0,640.0,102,0.0,1.0
2012-07-10,1.5863,1.71,1.57,1.57,38400,634.52,684.0,628.0,628.0,96,0.0,1.0
2012-07-11,1.61,1.65,1.59,1.59,9500,644.0,660.0,636.0,636.0,23.75,0.0,1.0
2012-07-12,1.6,1.62,1.52,1.62,23900,640.0,648.0,608.0,648.0,59.75,0.0,1.0
2012-07-13,1.58,1.62,1.58,1.6,13700,632.0,648.0,632.0,640.0,34.25,0.0,1.0
2012-07-16,1.55,1.59,1.55,1.58,17600,620.0,636.0,620.0,632.0,44,0.0,1.0
2012-07-17,1.54,1.57,1.52,1.57,25100,616.0,628.0,608.0,628.0,62.75,0.0,1.0
2012-07-18,1.51,1.57,1.49,1.52,23600,604.0,628.0,596.0,608.0,59,0.0,1.0
2012-07-19,1.54,1.55,1.5,1.5124,12200,616.0,620.0,600.0,604.96,30.5,0.0,1.0
2012-07-20,1.57,1.57,1.52,1.52,16200,628.0,628.0,608.0,608.0,40.5,0.0,1.0
2012-07-23,1.53,1.57,1.46,1.57,63100,612.0,628.0,584.0,628.0,157.75,0.0,1.0
2012-07-24,1.56,1.57,1.4901,1.53,44500,624.0,628.0,596.04,612.0,111.25,0.0,1.0
2012-07-25,1.46,1.51,1.46,1.5,56200,584.0,604.0,584.0,600.0,140.5,0.0,1.0
2012-07-26,1.39,1.52,1.35,1.46,86900,556.0,608.0,540.0,584.0,217.25,0.0,1.0
2012-07-27,1.4,1.4595,1.3998,1.45,15200,560.0,583.8,559.92,580.0,38,0.0,1.0
2012-07-30,1.33,1.4,1.33,1.34,27200,532.0,560.0,532.0,536.0,68,0.0,1.0
2012-07-31,1.36,1.4,1.33,1.34,31200,544.0,560.0,532.0,536.0,78,0.0,1.0
2012-08-01,1.4,1.4,1.36,1.36,18600,560.0,560.0,544.0,544.0,46.5,0.0,1.0
2012-08-02,1.38,1.4,1.31,1.4,19700,552.0,560.0,524.0,560.0,49.25,0.0,1.0
2012-08-03,1.344,1.4,1.33,1.38,19400,537.6,560.0,532.0,552.0,48.5,0.0,1.0
2012-08-06,1.41,1.41,1.33,1.33,58100,564.0,564.0,532.0,532.0,145.25,0.0,1.0
2012-08-07,1.48,1.55,1.4,1.41,74400,592.0,620.0,560.0,564.0,186,0.0,1.0
2012-08-08,1.56,1.58,1.5,1.51,62900,624.0,632.0,600.0,604.0,157.25,0.0,1.0
2012-08-09,1.54,1.57,1.5,1.51,29600,616.0,628.0,600.0,604.0,74,0.0,1.0
2012-08-10,1.56,1.57,1.51,1.51,44100,624.0,628.0,604.0,604.0,110.25,0.0,1.0
2012-08-13,1.62,1.62,1.55,1.55,112400,648.0,648.0,620.0,620.0,281,0.0,1.0
2012-08-14,1.7,1.75,1.65,1.65,52000,680.0,700.0,660.0,660.0,130,0.0,1.0
2012-08-15,1.75,1.76,1.7,1.74,67700,700.0,704.0,680.0,696.0,169.25,0.0,1.0
2012-08-16,1.69,1.73,1.6401,1.73,4100,676.0,692.0,656.04,692.0,10.25,0.0,1.0
2012-08-17,1.59,1.69,1.58,1.65,6800,636.0,676.0,632.0,660.0,17,0.0,1.0
2012-08-20,1.61,1.8,1.5205,1.54,35300,644.0,720.0,608.2,616.0,88.25,0.0,1.0
2012-08-21,1.548,1.7,1.51,1.6197,28100,619.2,680.0,604.0,647.88,70.25,0.0,1.0
2012-08-22,1.49,1.61,1.46,1.59,36200,596.0,644.0,584.0,636.0,90.5,0.0,1.0
2012-08-23,1.47,1.5499,1.45,1.45,6800,588.0,619.96,580.0,580.0,17,0.0,1.0
2012-08-24,1.52,1.55,1.49,1.49,44300,608.0,620.0,596.0,596.0,110.75,0.0,1.0
2012-08-27,1.55,1.59,1.55,1.56,24400,620.0,636.0,620.0,624.0,61,0.0,1.0
2012-08-28,1.61,1.65,1.58,1.58,40900,644.0,660.0,632.0,632.0,102.25,0.0,1.0
2012-08-29,1.71,1.8,1.65,1.65,104600,684.0,720.0,660.0,660.0,261.5,0.0,1.0
2012-08-30,1.73,1.75,1.65,1.73,14500,692.0,700.0,660.0,692.0,36.25,0.0,1.0
2012-08-31,1.75,1.8099,1.7,1.75,39700,700.0,723.96,680.0,700.0,99.25,0.0,1.0
2012-09-04,1.72,1.7999,1.7,1.75,22100,688.0,719.96,680.0,700.0,55.25,0.0,1.0
2012-09-05,1.72,1.78,1.71,1.74,29200,688.0,712.0,684.0,696.0,73,0.0,1.0
2012-09-06,1.75,1.8,1.721,1.75,10200,700.0,720.0,688.4,700.0,25.5,0.0,1.0
2012-09-07,1.7,1.76,1.7,1.76,17000,680.0,704.0,680.0,704.0,42.5,0.0,1.0
2012-09-10,1.7,1.73,1.68,1.7,6800,680.0,692.0,672.0,680.0,17,0.0,1.0
2012-09-11,1.66,1.7,1.62,1.67,23300,664.0,680.0,648.0,668.0,58.25,0.0,1.0
2012-09-12,1.61,1.68,1.61,1.62,11400,644.0,672.0,644.0,648.0,28.5,0.0,1.0
2012-09-13,1.63,1.69,1.55,1.61,10500,652.0,676.0,620.0,644.0,26.25,0.0,1.0
2012-09-14,1.66,1.7,1.55,1.66,62400,664.0,680.0,620.0,664.0,156,0.0,1.0
2012-09-17,1.68,1.69,1.57,1.57,21500,672.0,676.0,628.0,628.0,53.75,0.0,1.0
2012-09-18,1.68,1.68,1.6,1.6,7500,672.0,672.0,640.0,640.0,18.75,0.0,1.0
2012-09-19,1.67,1.72,1.6201,1.6202,19900,668.0,688.0,648.04,648.08,49.75,0.0,1.0
2012-09-20,1.64,1.7003,1.64,1.64,24300,656.0,680.12,656.0,656.0,60.75,0.0,1.0
2012-09-21,1.67,1.72,1.66,1.6645,26900,668.0,688.0,664.0,665.8,67.25,0.0,1.0
2012-09-24,1.67,1.72,1.66,1.7,14300,668.0,688.0,664.0,680.0,35.75,0.0,1.0
2012-09-25,1.63,1.6999,1.62,1.6999,41800,652.0,679.96,648.0,679.96,104.5,0.0,1.0
2012-09-26,1.62,1.7,1.6,1.66,12700,648.0,680.0,640.0,664.0,31.75,0.0,1.0
2012-09-27,1.585,1.65,1.5699,1.65,76500,634.0,660.0,627.96,660.0,191.25,0.0,1.0
2012-09-28,1.6,1.6,1.585,1.585,9800,640.0,640.0,634.0,634.0,24.5,0.0,1.0
2012-10-01,1.6499,1.65,1.6,1.6,2000,659.96,660.0,640.0,640.0,5,0.0,1.0
2012-10-02,1.61,1.69,1.61,1.65,9100,644.0,676.0,644.0,660.0,22.75,0.0,1.0
2012-10-03,1.57,1.62,1.5,1.61,48000,628.0,648.0,600.0,644.0,120,0.0,1.0
2012-10-04,1.58,1.59,1.53,1.57,15800,632.0,636.0,612.0,628.0,39.5,0.0,1.0
2012-10-05,1.55,1.64,1.54,1.58,25900,620.0,656.0,616.0,632.0,64.75,0.0,1.0
2012-10-08,1.55,1.63,1.5435,1.59,18900,620.0,652.0,617.4,636.0,47.25,0.0,1.0
2012-10-09,1.64,1.66,1.54,1.54,14300,656.0,664.0,616.0,616.0,35.75,0.0,1.0
2012-10-10,1.56,1.63,1.55,1.63,28600,624.0,652.0,620.0,652.0,71.5,0.0,1.0
2012-10-11,1.56,1.61,1.55,1.61,10000,624.0,644.0,620.0,644.0,25,0.0,1.0
2012-10-12,1.55,1.57,1.55,1.55,14500,620.0,628.0,620.0,620.0,36.25,0.0,1.0
2012-10-15,1.59,1.62,1.56,1.56,5100,636.0,648.0,624.0,624.0,12.75,0.0,1.0
2012-10-16,1.61,1.61,1.57,1.57,12300,644.0,644.0,628.0,628.0,30.75,0.0,1.0
2012-10-17,1.64,1.69,1.61,1.61,18900,656.0,676.0,644.0,644.0,47.25,0.0,1.0
2012-10-18,1.706,1.74,1.653,1.653,42100,682.4,696.0,661.2,661.2,105.25,0.0,1.0
2012-10-19,1.74,1.78,1.6204,1.69,40900,696.0,712.0,648.16,676.0,102.25,0.0,1.0
2012-10-22,1.83,1.88,1.6808,1.72,77600,732.0,752.0,672.32,688.0,194,0.0,1.0
2012-10-23,1.79,1.85,1.79,1.8499,17900,716.0,740.0,716.0,739.96,44.75,0.0,1.0
2012-10-24,1.8,1.83,1.76,1.8,7400,720.0,732.0,704.0,720.0,18.5,0.0,1.0
2012-10-25,1.82,1.82,1.81,1.81,6400,728.0,728.0,724.0,724.0,16,0.0,1.0
2012-10-26,1.81,1.8699,1.8,1.83,35500,724.0,747.96,720.0,732.0,88.75,0.0,1.0
2012-10-31,1.89,1.93,1.8,1.84,107100,756.0,772.0,720.0,736.0,267.75,0.0,1.0
2012-11-01,1.81,1.86,1.75,1.86,12200,724.0,744.0,700.0,744.0,30.5,0.0,1.0
2012-11-02,1.81,1.81,1.7501,1.809,35300,724.0,724.0,700.04,723.6,88.25,0.0,1.0
2012-11-05,1.7801,1.81,1.75,1.81,12300,712.04,724.0,700.0,724.0,30.75,0.0,1.0
2012-11-06,1.77,1.7701,1.76,1.76,20500,708.0,708.04,704.0,704.0,51.25,0.0,1.0
2012-11-07,1.7899,1.8,1.75,1.8,31700,715.96,720.0,700.0,720.0,79.25,0.0,1.0
2012-11-08,1.764,1.79,1.76,1.79,17800,705.6,716.0,704.0,716.0,44.5,0.0,1.0
2012-11-09,1.7999,1.8,1.74,1.74,24200,719.96,720.0,696.0,696.0,60.5,0.0,1.0
2012-11-12,1.8,1.8,1.7605,1.8,4500,720.0,720.0,704.2,720.0,11.25,0.0,1.0
2012-11-13,1.81,1.87,1.75,1.78,36600,724.0,748.0,700.0,712.0,91.5,0.0,1.0
2012-11-14,1.815,1.8615,1.76,1.76,41000,726.0,744.6,704.0,704.0,102.5,0.0,1.0
2012-11-15,1.6864,1.802,1.65,1.79,35100,674.56,720.8,660.0,716.0,87.75,0.0,1.0
2012-11-16,1.65,1.72,1.64,1.72,31600,660.0,688.0,656.0,688.0,79,0.0,1.0
2012-11-19,1.65,1.72,1.65,1.66,55500,660.0,688.0,660.0,664.0,138.75,0.0,1.0
2012-11-20,1.77,1.77,1.65,1.65,31800,708.0,708.0,660.0,660.0,79.5,0.0,1.0
2012-11-21,1.73,1.745,1.72,1.72,7100,692.0,698.0,688.0,688.0,17.75,0.0,1.0
2012-11-23,1.72,1.75,1.7101,1.75,4100,688.0,700.0,684.04,700.0,10.25,0.0,1.0
2012-11-26,1.76,1.78,1.68,1.7,18300,704.0,712.0,672.0,680.0,45.75,0.0,1.0
2012-11-27,1.75,1.8,1.72,1.7401,19500,700.0,720.0,688.0,696.04,48.75,0.0,1.0
2012-11-28,1.76,1.8,1.75,1.75,26100,704.0,720.0,700.0,700.0,65.25,0.0,1.0
2012-11-29,1.83,1.84,1.75,1.75,61100,732.0,736.0,700.0,700.0,152.75,0.0,1.0
2012-11-30,1.84,1.84,1.77,1.8399,265200,736.0,736.0,708.0,735.96,663,0.0,1.0
2012-12-03,1.87,1.99,1.85,1.85,125500,748.0,796.0,740.0,740.0,313.75,0.0,1.0
2012-12-04,1.86,1.95,1.8577,1.92,36200,744.0,780.0,743.08,768.0,90.5,0.0,1.0
2012-12-05,1.88,1.8999,1.83,1.89,36100,752.0,759.96,732.0,756.0,90.25,0.0,1.0
2012-12-06,1.88,1.9,1.8406,1.85,2300,752.0,760.0,736.24,740.0,5.75,0.0,1.0
2012-12-07,1.95,1.95,1.88,1.88,27200,780.0,780.0,752.0,752.0,68,0.0,1.0
2012-12-10,2.0,2.08,1.95,1.98,80300,800.0,832.0,780.0,792.0,200.75,0.0,1.0
2012-12-11,2.09,2.15,2.01,2.07,135200,836.0,860.0,804.0,828.0,338,0.0,1.0
2012-12-12,2.17,2.19,2.12,2.14,75800,868.0,876.0,848.0,856.0,189.5,0.0,1.0
2012-12-13,2.02,2.18,1.985,2.17,39200,808.0,872.0,794.0,868.0,98,0.0,1.0
2012-12-14,2.07,2.07,2.0116,2.0116,7100,828.0,828.0,804.64,804.64,17.75,0.0,1.0
2012-12-17,2.02,2.14,2.0015,2.12,27200,808.0,856.0,800.6,848.0,68,0.0,1.0
2012-12-18,2.0099,2.05,2.0,2.04,33800,803.96,820.0,800.0,816.0,84.5,0.0,1.0
2012-12-19,1.99,2.05,1.96,2.05,62200,796.0,820.0,784.0,820.0,155.5,0.0,1.0
2012-12-20,2.0228,2.04,1.97,1.97,19200,809.12,816.0,788.0,788.0,48,0.0,1.0
2012-12-21,2.04,2.07,2.01,2.01,24600,816.0,828.0,804.0,804.0,61.5,0.0,1.0
2012-12-24,2.03,2.11,2.03,2.07,44600,812.0,844.0,812.0,828.0,111.5,0.0,1.0
2012-12-26,2.04,2.06,2.02,2.02,20200,816.0,824.0,808.0,808.0,50.5,0.0,1.0
2012-12-27,2.04,2.06,2.02,2.02,30700,816.0,824.0,808.0,808.0,76.75,0.0,1.0
2012-12-28,2.04,2.1,1.95,2.04,39900,816.0,840.0,780.0,816.0,99.75,0.0,1.0
2012-12-31,2.02,2.049,2.0,2.04,87500,808.0,819.6,800.0,816.0,218.75,0.0,1.0
2013-01-02,2.121,2.14,2.0399,2.04,57500,848.4,856.0,815.96,816.0,143.75,0.0,1.0
2013-01-03,2.08,2.15,2.08,2.15,38800,832.0,860.0,832.0,860.0,97,0.0,1.0
2013-01-04,2.06,2.1,2.04,2.09,66400,824.0,840.0,816.0,836.0,166,0.0,1.0
2013-01-07,2.2,2.2,2.05,2.06,81800,880.0,880.0,820.0,824.0,204.5,0.0,1.0
2013-01-08,2.22,2.29,2.16,2.17,71900,888.0,916.0,864.0,868.0,179.75,0.0,1.0
2013-01-09,2.43,2.48,2.2401,2.26,228000,972.0,992.0,896.04,904.0,570,0.0,1.0
2013-01-10,2.46,2.52,2.43,2.5,127700,984.0,1008.0,972.0,1000.0,319.25,0.0,1.0
2013-01-11,2.54,2.6,2.46,2.5,63500,1016.0,1040.0,984.0,1000.0,158.75,0.0,1.0
2013-01-14,2.8,2.8,2.57,2.6,190800,1120.0,1120.0,1028.0,1040.0,477,0.0,1.0
2013-01-15,2.64,2.9,2.44,2.86,430300,1056.0,1160.0,976.0,1144.0,1075.75,0.0,1.0
2013-01-16,2.64,2.69,2.56,2.56,71100,1056.0,1076.0,1024.0,1024.0,177.75,0.0,1.0
2013-01-17,2.468,2.65,2.44,2.64,106600,987.2,1060.0,976.0,1056.0,266.5,0.0,1.0
2013-01-18,2.6,2.62,2.4,2.45,55000,1040.0,1048.0,960.0,980.0,137.5,0.0,1.0
2013-01-22,2.78,2.78,2.63,2.65,106900,1112.0,1112.0,1052.0,1060.0,267.25,0.0,1.0
2013-01-23,2.74,2.8,2.69,2.8,118200,1096.0,1120.0,1076.0,1120.0,295.5,0.0,1.0
2013-01-24,2.73,2.78,2.631,2.75,58500,1092.0,1112.0,1052.4,1100.0,146.25,0.0,1.0
2013-01-25,2.67,2.73,2.62,2.73,21700,1068.0,1092.0,1048.0,1092.0,54.25,0.0,1.0
2013-01-28,2.54,2.6699,2.49,2.6,38600,1016.0,1067.96,996.0,1040.0,96.5,0.0,1.0
2013-01-29,2.48,2.58,2.43,2.58,53200,992.0,1032.0,972.0,1032.0,133,0.0,1.0
2013-01-30,2.33,2.45,2.27,2.45,149500,932.0,980.0,908.0,980.0,373.75,0.0,1.0
2013-01-31,2.4,2.41,2.3,2.3,53300,960.0,964.0,920.0,920.0,133.25,0.0,1.0
2013-02-01,2.4,2.4659,2.28,2.44,31500,960.0,986.36,912.0,976.0,78.75,0.0,1.0
2013-02-04,2.35,2.42,2.3,2.42,37100,940.0,968.0,920.0,968.0,92.75,0.0,1.0
2013-02-05,2.39,2.42,2.37,2.38,34600,956.0,968.0,948.0,952.0,86.5,0.0,1.0
2013-02-06,2.36,2.47,2.35,2.3899,33900,944.0,988.0,940.0,955.96,84.75,0.0,1.0
2013-02-07,2.29,2.36,2.25,2.35,53500,916.0,944.0,900.0,940.0,133.75,0.0,1.0
2013-02-08,2.25,2.35,2.21,2.25,44200,900.0,940.0,884.0,900.0,110.5,0.0,1.0
2013-02-11,2.24,2.3,2.21,2.3,21800,896.0,920.0,884.0,920.0,54.5,0.0,1.0
2013-02-12,2.48,2.5,2.2205,2.27,99700,992.0,1000.0,888.2,908.0,249.25,0.0,1.0
2013-02-13,2.56,2.74,2.44,2.53,100300,1024.0,1096.0,976.0,1012.0,250.75,0.0,1.0
2013-02-14,2.5,2.65,2.38,2.605,48000,1000.0,1060.0,952.0,1042.0,120,0.0,1.0
2013-02-15,2.55,2.6,2.51,2.6,19100,1020.0,1040.0,1004.0,1040.0,47.75,0.0,1.0
2013-02-19,2.61,2.7,2.55,2.55,91800,1044.0,1080.0,1020.0,1020.0,229.5,0.0,1.0
2013-02-20,2.55,2.67,2.53,2.67,43600,1020.0,1068.0,1012.0,1068.0,109,0.0,1.0
2013-02-21,2.32,2.59,2.3,2.58,58100,928.0,1036.0,920.0,1032.0,145.25,0.0,1.0
2013-02-22,2.45,2.56,2.32,2.38,38800,980.0,1024.0,928.0,952.0,97,0.0,1.0
2013-02-25,2.55,2.5999,2.5,2.5,14500,1020.0,1039.96,1000.0,1000.0,36.25,0.0,1.0
2013-02-26,2.56,2.56,2.5,2.55,26100,1024.0,1024.0,1000.0,1020.0,65.25,0.0,1.0
2013-02-27,2.45,2.5499,2.45,2.5,22800,980.0,1019.96,980.0,1000.0,57,0.0,1.0
2013-02-28,2.41,2.49,2.41,2.45,29000,964.0,996.0,964.0,980.0,72.5,0.0,1.0
2013-03-01,2.41,2.44,2.36,2.36,23700,964.0,976.0,944.0,944.0,59.25,0.0,1.0
2013-03-04,2.44,2.5,2.42,2.42,11800,976.0,1000.0,968.0,968.0,29.5,0.0,1.0
2013-03-05,2.42,2.49,2.37,2.4759,18900,968.0,996.0,948.0,990.36,47.25,0.0,1.0
2013-03-06,2.46,2.48,2.42,2.42,17200,984.0,992.0,968.0,968.0,43,0.0,1.0
2013-03-07,2.43,2.48,2.42,2.48,12900,972.0,992.0,968.0,992.0,32.25,0.0,1.0
2013-03-08,2.49,2.5,2.39,2.41,34000,996.0,1000.0,956.0,964.0,85,0.0,1.0
2013-03-11,2.54,2.64,2.46,2.46,23800,1016.0,1056.0,984.0,984.0,59.5,0.0,1.0
2013-03-12,2.58,2.6,2.49,2.57,17100,1032.0,1040.0,996.0,1028.0,42.75,0.0,1.0
2013-03-13,2.51,2.53,2.37,2.4,17200,1004.0,1012.0,948.0,960.0,43,0.0,1.0
2013-03-14,2.39,2.58,2.35,2.46,59700,956.0,1032.0,940.0,984.0,149.25,0.0,1.0
2013-03-15,2.37,2.4499,2.3205,2.39,32400,948.0,979.96,928.2,956.0,81,0.0,1.0
2013-03-18,2.3,2.37,2.2399,2.37,35100,920.0,948.0,895.96,948.0,87.75,0.0,1.0
2013-03-19,2.19,2.29,2.15,2.263,52100,876.0,916.0,860.0,905.2,130.25,0.0,1.0
2013-03-20,2.05,2.18,2.02,2.17,66500,820.0,872.0,808.0,868.0,166.25,0.0,1.0
2013-03-21,2.08,2.21,2.03,2.08,40000,832.0,884.0,812.0,832.0,100,0.0,1.0
2013-03-22,2.21,2.25,2.0,2.08,90300,884.0,900.0,800.0,832.0,225.75,0.0,1.0
2013-03-25,2.17,2.21,2.14,2.21,15700,868.0,884.0,856.0,884.0,39.25,0.0,1.0
2013-03-26,2.2,2.23,2.15,2.16,17100,880.0,892.0,860.0,864.0,42.75,0.0,1.0
2013-03-27,2.35,2.37,2.15,2.1701,33500,940.0,948.0,860.0,868.04,83.75,0.0,1.0
2013-03-28,2.3,2.37,2.25,2.37,13300,920.0,948.0,900.0,948.0,33.25,0.0,1.0
2013-04-01,2.19,2.5,2.18,2.5,39200,876.0,1000.0,872.0,1000.0,98,0.0,1.0
2013-04-02,2.19,2.25,2.18,2.18,17600,876.0,900.0,872.0,872.0,44,0.0,1.0
2013-04-03,2.23,2.5,2.19,2.21,82000,892.0,1000.0,876.0,884.0,205,0.0,1.0
2013-04-04,2.22,2.26,2.22,2.25,12300,888.0,904.0,888.0,900.0,30.75,0.0,1.0
2013-04-05,2.3,2.31,2.25,2.25,18700,920.0,924.0,900.0,900.0,46.75,0.0,1.0
2013-04-08,2.29,2.413,2.23,2.32,9000,916.0,965.2,892.0,928.0,22.5,0.0,1.0
2013-04-09,2.27,2.2999,2.21,2.25,25300,908.0,919.96,884.0,900.0,63.25,0.0,1.0
2013-04-10,2.21,2.2899,2.2,2.21,21900,884.0,915.96,880.0,884.0,54.75,0.0,1.0
2013-04-11,2.2,2.25,2.15,2.18,14800,880.0,900.0,860.0,872.0,37,0.0,1.0
2013-04-12,2.16,2.2084,2.16,2.2,36900,864.0,883.36,864.0,880.0,92.25,0.0,1.0
2013-04-15,2.05,2.15,2.0001,2.15,64700,820.0,860.0,800.04,860.0,161.75,0.0,1.0
2013-04-16,2.19,2.2,2.0,2.05,25200,876.0,880.0,800.0,820.0,63,0.0,1.0
2013-04-17,2.13,2.24,2.12,2.24,63300,852.0,896.0,848.0,896.0,158.25,0.0,1.0
2013-04-18,2.19,2.2,2.12,2.2,36000,876.0,880.0,848.0,880.0,90,0.0,1.0
2013-04-19,2.2722,2.29,2.18,2.22,41600,908.88,916.0,872.0,888.0,104,0.0,1.0
2013-04-22,2.23,2.36,2.2,2.29,62300,892.0,944.0,880.0,916.0,155.75,0.0,1.0
2013-04-23,2.21,2.25,2.18,2.25,42000,884.0,900.0,872.0,900.0,105,0.0,1.0
2013-04-24,2.115,2.24,2.1,2.2,28100,846.0,896.0,840.0,880.0,70.25,0.0,1.0
2013-04-25,2.17,2.25,2.1,2.15,36800,868.0,900.0,840.0,860.0,92,0.0,1.0
2013-04-26,2.18,2.2299,2.16,2.21,19200,872.0,891.96,864.0,884.0,48,0.0,1.0
2013-04-29,2.15,2.25,2.15,2.22,22100,860.0,900.0,860.0,888.0,55.25,0.0,1.0
2013-04-30,2.19,2.19,2.111,2.1501,44200,876.0,876.0,844.4,860.04,110.5,0.0,1.0
2013-05-01,2.13,2.1699,2.1,2.14,14400,852.0,867.96,840.0,856.0,36,0.0,1.0
2013-05-02,2.03,2.1516,2.02,2.12,72700,812.0,860.64,808.0,848.0,181.75,0.0,1.0
2013-05-03,2.07,2.15,2.06,2.08,22200,828.0,860.0,824.0,832.0,55.5,0.0,1.0
2013-05-06,2.15,2.16,2.09,2.09,24300,860.0,864.0,836.0,836.0,60.75,0.0,1.0
2013-05-07,2.14,2.18,2.11,2.18,30400,856.0,872.0,844.0,872.0,76,0.0,1.0
2013-05-08,2.13,2.2,2.11,2.11,8600,852.0,880.0,844.0,844.0,21.5,0.0,1.0
2013-05-09,2.1186,2.13,2.11,2.13,11300,847.44,852.0,844.0,852.0,28.25,0.0,1.0
2013-05-10,2.15,2.2,2.1199,2.12,15000,860.0,880.0,847.96,848.0,37.5,0.0,1.0
2013-05-13,2.14,2.2,2.13,2.18,10900,856.0,880.0,852.0,872.0,27.25,0.0,1.0
2013-05-14,2.31,2.47,2.144,2.18,469300,924.0,988.0,857.6,872.0,1173.25,0.0,1.0
2013-05-15,2.4498,2.48,2.29,2.36,205100,979.92,992.0,916.0,944.0,512.75,0.0,1.0
2013-05-16,2.35,2.52,2.28,2.47,103800,940.0,1008.0,912.0,988.0,259.5,0.0,1.0
2013-05-17,2.25,2.3599,2.24,2.31,47900,900.0,943.96,896.0,924.0,119.75,0.0,1.0
2013-05-20,2.12,2.2499,2.05,2.08,110400,848.0,899.96,820.0,832.0,276,0.0,1.0
2013-05-21,2.18,2.243,2.11,2.11,61600,872.0,897.2,844.0,844.0,154,0.0,1.0
2013-05-22,2.2,2.27,2.1955,2.21,57600,880.0,908.0,878.2,884.0,144,0.0,1.0
2013-05-23,2.19,2.24,2.15,2.2,28500,876.0,896.0,860.0,880.0,71.25,0.0,1.0
2013-05-24,2.16,2.2032,2.15,2.17,14700,864.0,881.28,860.0,868.0,36.75,0.0,1.0
2013-05-28,2.17,2.22,2.15,2.16,25700,868.0,888.0,860.0,864.0,64.25,0.0,1.0
2013-05-29,2.15,2.239,2.15,2.19,18500,860.0,895.6,860.0,876.0,46.25,0.0,1.0
2013-05-30,2.16,2.2023,2.15,2.15,13300,864.0,880.92,860.0,860.0,33.25,0.0,1.0
2013-05-31,2.15,2.1899,2.15,2.1701,35200,860.0,875.96,860.0,868.04,88,0.0,1.0
2013-06-03,2.2,2.22,2.18,2.19,26900,880.0,888.0,872.0,876.0,67.25,0.0,1.0
2013-06-04,2.18,2.25,2.16,2.19,18400,872.0,900.0,864.0,876.0,46,0.0,1.0
2013-06-05,2.18,2.18,2.11,2.16,31100,872.0,872.0,844.0,864.0,77.75,0.0,1.0
2013-06-06,2.14,2.18,2.11,2.18,25500,856.0,872.0,844.0,872.0,63.75,0.0,1.0
2013-06-07,2.21,2.26,2.12,2.12,12100,884.0,904.0,848.0,848.0,30.25,0.0,1.0
2013-06-10,2.21,2.221,2.16,2.2,21900,884.0,888.4,864.0,880.0,54.75,0.0,1.0
2013-06-11,2.16,2.21,2.15,2.2,18000,864.0,884.0,860.0,880.0,45,0.0,1.0
2013-06-12,2.1601,2.1601,2.16,2.16,1100,864.04,864.04,864.0,864.0,2.75,0.0,1.0
2013-06-13,2.14,2.17,2.12,2.1401,15300,856.0,868.0,848.0,856.04,38.25,0.0,1.0
2013-06-14,2.141,2.141,2.14,2.14,500,856.4,856.4,856.0,856.0,1.25,0.0,1.0
2013-06-17,2.165,2.1725,2.13,2.13,17100,866.0,869.0,852.0,852.0,42.75,0.0,1.0
2013-06-18,2.15,2.2,2.14,2.1401,19600,860.0,880.0,856.0,856.04,49,0.0,1.0
2013-06-19,2.1416,2.16,2.12,2.15,24700,856.64,864.0,848.0,860.0,61.75,0.0,1.0
2013-06-20,2.11,2.1301,2.1,2.13,45600,844.0,852.04,840.0,852.0,114,0.0,1.0
2013-06-21,2.11,2.15,2.1,2.1,5900,844.0,860.0,840.0,840.0,14.75,0.0,1.0
2013-06-24,2.03,2.13,2.02,2.13,59900,812.0,852.0,808.0,852.0,149.75,0.0,1.0
2013-06-25,1.98,2.05,1.95,2.03,46800,792.0,820.0,780.0,812.0,117,0.0,1.0
2013-06-26,1.98,2.0,1.95,2.0,26300,792.0,800.0,780.0,800.0,65.75,0.0,1.0
2013-06-27,2.04,2.06,1.999,2.0,17600,816.0,824.0,799.6,800.0,44,0.0,1.0
2013-06-28,2.02,2.04,1.98,2.02,7700,808.0,816.0,792.0,808.0,19.25,0.0,1.0
2013-07-01,2.0599,2.06,2.01,2.01,9300,823.96,824.0,804.0,804.0,23.25,0.0,1.0
2013-07-02,2.05,2.06,2.03,2.03,8700,820.0,824.0,812.0,812.0,21.75,0.0,1.0
2013-07-03,2.07,2.09,2.03,2.03,12600,828.0,836.0,812.0,812.0,31.5,0.0,1.0
2013-07-05,2.086,2.11,2.0501,2.11,3300,834.4,844.0,820.04,844.0,8.25,0.0,1.0
2013-07-08,2.15,2.16,2.09,2.09,4800,860.0,864.0,836.0,836.0,12,0.0,1.0
2013-07-09,2.15,2.18,2.08,2.1,29600,860.0,872.0,832.0,840.0,74,0.0,1.0
2013-07-10,2.2,2.31,2.11,2.15,195800,880.0,924.0,844.0,860.0,489.5,0.0,1.0
2013-07-11,2.225,2.29,2.16,2.22,39900,890.0,916.0,864.0,888.0,99.75,0.0,1.0
2013-07-12,2.21,2.26,2.17,2.19,27900,884.0,904.0,868.0,876.0,69.75,0.0,1.0
2013-07-15,2.29,2.295,2.21,2.24,60900,916.0,918.0,884.0,896.0,152.25,0.0,1.0
2013-07-16,2.35,2.35,2.2701,2.28,98100,940.0,940.0,908.04,912.0,245.25,0.0,1.0
2013-07-17,2.39,2.419,2.31,2.31,82200,956.0,967.6,924.0,924.0,205.5,0.0,1.0
2013-07-18,2.29,2.35,2.27,2.35,18900,916.0,940.0,908.0,940.0,47.25,0.0,1.0
2013-07-19,2.2899,2.3199,2.25,2.3,12900,915.96,927.96,900.0,920.0,32.25,0.0,1.0
2013-07-22,2.35,2.3662,2.28,2.28,31200,940.0,946.48,912.0,912.0,78,0.0,1.0
2013-07-23,2.35,2.351,2.3,2.35,12200,940.0,940.4,920.0,940.0,30.5,0.0,1.0
2013-07-24,2.3,2.35,2.29,2.35,7700,920.0,940.0,916.0,940.0,19.25,0.0,1.0
2013-07-25,2.35,2.35,2.311,2.311,12200,940.0,940.0,924.4,924.4,30.5,0.0,1.0
2013-07-26,2.34,2.3904,2.3,2.35,62100,936.0,956.16,920.0,940.0,155.25,0.0,1.0
2013-07-29,2.26,2.33,2.21,2.28,56100,904.0,932.0,884.0,912.0,140.25,0.0,1.0
2013-07-30,2.31,2.34,2.26,2.2799,18200,924.0,936.0,904.0,911.96,45.5,0.0,1.0
2013-07-31,2.27,2.31,2.221,2.29,23900,908.0,924.0,888.4,916.0,59.75,0.0,1.0
2013-08-01,2.29,2.3,2.27,2.3,6900,916.0,920.0,908.0,920.0,17.25,0.0,1.0
2013-08-02,2.245,2.269,2.23,2.25,10700,898.0,907.6,892.0,900.0,26.75,0.0,1.0
2013-08-05,2.36,2.36,2.2301,2.25,46700,944.0,944.0,892.04,900.0,116.75,0.0,1.0
2013-08-06,2.42,2.46,2.27,2.37,126700,968.0,984.0,908.0,948.0,316.75,0.0,1.0
2013-08-07,2.44,2.44,2.41,2.42,79100,976.0,976.0,964.0,968.0,197.75,0.0,1.0
2013-08-08,2.44,2.459,2.4,2.45,42200,976.0,983.6,960.0,980.0,105.5,0.0,1.0
2013-08-09,2.43,2.45,2.4,2.45,13400,972.0,980.0,960.0,980.0,33.5,0.0,1.0
2013-08-12,2.42,2.45,2.4,2.41,62000,968.0,980.0,960.0,964.0,155,0.0,1.0
2013-08-13,2.04,2.49,1.97,2.45,421800,816.0,996.0,788.0,980.0,1054.5,0.0,1.0
2013-08-14,2.0,2.1,2.0,2.1,164500,800.0,840.0,800.0,840.0,411.25,0.0,1.0
2013-08-15,1.84,2.0,1.79,2.0,169500,736.0,800.0,716.0,800.0,423.75,0.0,1.0
2013-08-16,1.84,1.89,1.81,1.88,36700,736.0,756.0,724.0,752.0,91.75,0.0,1.0
2013-08-19,1.82,1.84,1.82,1.84,34200,728.0,736.0,728.0,736.0,85.5,0.0,1.0
2013-08-20,1.81,1.8199,1.8,1.81,19000,724.0,727.96,720.0,724.0,47.5,0.0,1.0
2013-08-21,1.81,1.82,1.8,1.806,19800,724.0,728.0,720.0,722.4,49.5,0.0,1.0
2013-08-22,1.8,1.82,1.79,1.82,24600,720.0,728.0,716.0,728.0,61.5,0.0,1.0
2013-08-23,1.85,1.85,1.8,1.82,31500,740.0,740.0,720.0,728.0,78.75,0.0,1.0
2013-08-26,1.81,1.84,1.81,1.82,31200,724.0,736.0,724.0,728.0,78,0.0,1.0
2013-08-27,1.82,1.879,1.799,1.879,19600,728.0,751.6,719.6,751.6,49,0.0,1.0
2013-08-28,1.84,1.84,1.82,1.82,10000,736.0,736.0,728.0,728.0,25,0.0,1.0
2013-08-29,1.88,1.88,1.8401,1.85,16800,752.0,752.0,736.04,740.0,42,0.0,1.0
2013-08-30,1.87,1.8801,1.87,1.88,7200,748.0,752.04,748.0,752.0,18,0.0,1.0
2013-09-03,1.83,1.8701,1.83,1.84,25300,732.0,748.04,732.0,736.0,63.25,0.0,1.0
2013-09-04,1.82,1.84,1.82,1.82,7300,728.0,736.0,728.0,728.0,18.25,0.0,1.0
2013-09-05,1.81,1.83,1.76,1.82,51600,724.0,732.0,704.0,728.0,129,0.0,1.0
2013-09-06,1.8193,1.83,1.8,1.8,27300,727.72,732.0,720.0,720.0,68.25,0.0,1.0
2013-09-09,1.8,1.85,1.79,1.83,38800,720.0,740.0,716.0,732.0,97,0.0,1.0
2013-09-10,1.98,1.98,1.8399,1.8399,23200,792.0,792.0,735.96,735.96,58,0.0,1.0
2013-09-11,1.86,1.921,1.86,1.92,15300,744.0,768.4,744.0,768.0,38.25,0.0,1.0
2013-09-12,1.92,1.929,1.87,1.87,14100,768.0,771.6,748.0,748.0,35.25,0.0,1.0
2013-09-13,1.91,1.98,1.8539,1.96,14400,764.0,792.0,741.56,784.0,36,0.0,1.0
2013-09-16,1.86,1.92,1.85,1.88,18700,744.0,768.0,740.0,752.0,46.75,0.0,1.0
2013-09-17,1.88,1.88,1.86,1.86,18000,752.0,752.0,744.0,744.0,45,0.0,1.0
2013-09-18,1.8732,1.9043,1.86,1.9,20800,749.28,761.72,744.0,760.0,52,0.0,1.0
2013-09-19,1.86,1.89,1.86,1.89,3700,744.0,756.0,744.0,756.0,9.25,0.0,1.0
2013-09-20,1.8899,1.89,1.86,1.86,5800,755.96,756.0,744.0,744.0,14.5,0.0,1.0
2013-09-23,1.89,1.92,1.89,1.92,14900,756.0,768.0,756.0,768.0,37.25,0.0,1.0
2013-09-24,1.91,1.92,1.87,1.87,17000,764.0,768.0,748.0,748.0,42.5,0.0,1.0
2013-09-25,1.93,2.02,1.93,2.02,32800,772.0,808.0,772.0,808.0,82,0.0,1.0
2013-09-26,1.93,1.98,1.92,1.98,800,772.0,792.0,768.0,792.0,2,0.0,1.0
2013-09-27,1.93,1.97,1.92,1.97,5300,772.0,788.0,768.0,788.0,13.25,0.0,1.0
2013-09-30,1.99,2.01,1.94,2.0,7700,796.0,804.0,776.0,800.0,19.25,0.0,1.0
2013-10-01,2.05,2.05,2.0,2.02,24500,820.0,820.0,800.0,808.0,61.25,0.0,1.0
2013-10-02,2.02,2.09,2.01,2.02,48300,808.0,836.0,804.0,808.0,120.75,0.0,1.0
2013-10-03,2.04,2.06,2.02,2.0299,8300,816.0,824.0,808.0,811.96,20.75,0.0,1.0
2013-10-04,2.05,2.06,2.01,2.01,7500,820.0,824.0,804.0,804.0,18.75,0.0,1.0
2013-10-07,2.04,2.07,2.03,2.07,46400,816.0,828.0,812.0,828.0,116,0.0,1.0
2013-10-08,2.0,2.0162,1.96,2.01,36200,800.0,806.48,784.0,804.0,90.5,0.0,1.0
2013-10-09,1.92,1.95,1.9,1.95,14500,768.0,780.0,760.0,780.0,36.25,0.0,1.0
2013-10-10,1.98,2.02,1.98,2.0,36700,792.0,808.0,792.0,800.0,91.75,0.0,1.0
2013-10-11,1.94,1.99,1.92,1.96,21200,776.0,796.0,768.0,784.0,53,0.0,1.0
2013-10-14,1.92,1.9284,1.8001,1.91,42000,768.0,771.36,720.04,764.0,105,0.0,1.0
2013-10-15,1.921,1.95,1.92,1.93,17500,768.4,780.0,768.0,772.0,43.75,0.0,1.0
2013-10-16,2.19,2.25,1.92,1.92,356000,876.0,900.0,768.0,768.0,890,0.0,1.0
2013-10-17,2.16,2.19,2.0664,2.19,68600,864.0,876.0,826.56,876.0,171.5,0.0,1.0
2013-10-18,2.195,2.2,2.12,2.15,75900,878.0,880.0,848.0,860.0,189.75,0.0,1.0
2013-10-21,2.18,2.2,2.17,2.2,21400,872.0,880.0,868.0,880.0,53.5,0.0,1.0
2013-10-22,2.18,2.22,2.16,2.18,48700,872.0,888.0,864.0,872.0,121.75,0.0,1.0
2013-10-23,2.03,2.17,2.03,2.14,49500,812.0,868.0,812.0,856.0,123.75,0.0,1.0
2013-10-24,2.01,2.15,2.0,2.08,23800,804.0,860.0,800.0,832.0,59.5,0.0,1.0
2013-10-25,1.93,2.01,1.92,2.01,34400,772.0,804.0,768.0,804.0,86,0.0,1.0
2013-10-28,1.92,1.9299,1.9,1.92,17000,768.0,771.96,760.0,768.0,42.5,0.0,1.0
2013-10-29,1.93,1.9988,1.9048,1.912,12800,772.0,799.52,761.92,764.8,32,0.0,1.0
2013-10-30,1.95,1.96,1.93,1.9506,26800,780.0,784.0,772.0,780.24,67,0.0,1.0
2013-10-31,1.92,1.9399,1.91,1.92,12100,768.0,775.96,764.0,768.0,30.25,0.0,1.0
2013-11-01,1.9306,1.9306,1.91,1.9101,8500,772.24,772.24,764.0,764.04,21.25,0.0,1.0
2013-11-04,1.92,1.9499,1.92,1.921,7600,768.0,779.96,768.0,768.4,19,0.0,1.0
2013-11-05,1.94,1.95,1.9199,1.9199,5300,776.0,780.0,767.96,767.96,13.25,0.0,1.0
2013-11-06,1.92,1.9296,1.91,1.9102,5600,768.0,771.84,764.0,764.08,14,0.0,1.0
2013-11-07,1.91,1.94,1.9,1.9,10000,764.0,776.0,760.0,760.0,25,0.0,1.0
2013-11-08,1.92,1.946,1.92,1.93,3700,768.0,778.4,768.0,772.0,9.25,0.0,1.0
2013-11-11,1.93,2.0,1.91,1.95,42000,772.0,800.0,764.0,780.0,105,0.0,1.0
2013-11-12,1.91,1.9399,1.9,1.9399,19300,764.0,775.96,760.0,775.96,48.25,0.0,1.0
2013-11-13,1.78,2.0,1.7,1.919,132000,712.0,800.0,680.0,767.6,330,0.0,1.0
2013-11-14,1.8,1.8,1.74,1.78,53300,720.0,720.0,696.0,712.0,133.25,0.0,1.0
2013-11-15,1.81,1.81,1.76,1.77,21100,724.0,724.0,704.0,708.0,52.75,0.0,1.0
2013-11-18,1.84,1.85,1.8,1.8,16100,736.0,740.0,720.0,720.0,40.25,0.0,1.0
2013-11-19,1.8,1.84,1.8,1.84,21900,720.0,736.0,720.0,736.0,54.75,0.0,1.0
2013-11-20,1.8,1.8265,1.8,1.8265,8000,720.0,730.6,720.0,730.6,20,0.0,1.0
2013-11-21,1.82,1.8542,1.8,1.8,18900,728.0,741.68,720.0,720.0,47.25,0.0,1.0
2013-11-22,1.82,1.8286,1.8,1.8,4200,728.0,731.44,720.0,720.0,10.5,0.0,1.0
2013-11-25,1.79,1.86,1.79,1.86,27500,716.0,744.0,716.0,744.0,68.75,0.0,1.0
2013-11-26,1.8082,1.831,1.8082,1.81,49700,723.28,732.4,723.28,724.0,124.25,0.0,1.0
2013-11-27,1.81,1.85,1.8,1.85,24300,724.0,740.0,720.0,740.0,60.75,0.0,1.0
2013-11-29,1.81,1.88,1.81,1.86,14900,724.0,752.0,724.0,744.0,37.25,0.0,1.0
2013-12-02,1.81,1.8572,1.79,1.79,16500,724.0,742.88,716.0,716.0,41.25,0.0,1.0
2013-12-03,1.79,1.8,1.79,1.79,8000,716.0,720.0,716.0,716.0,20,0.0,1.0
2013-12-04,1.75,1.8001,1.75,1.8,26300,700.0,720.04,700.0,720.0,65.75,0.0,1.0
2013-12-05,1.81,1.81,1.7601,1.7998,11000,724.0,724.0,704.04,719.92,27.5,0.0,1.0
2013-12-06,1.775,1.81,1.76,1.81,18500,710.0,724.0,704.0,724.0,46.25,0.0,1.0
2013-12-09,1.78,1.79,1.78,1.78,12800,712.0,716.0,712.0,712.0,32,0.0,1.0
2013-12-10,1.78,1.8,1.76,1.78,14700,712.0,720.0,704.0,712.0,36.75,0.0,1.0
2013-12-11,1.76,1.8,1.76,1.79,15200,704.0,720.0,704.0,716.0,38,0.0,1.0
2013-12-12,1.74,1.7706,1.74,1.76,42600,696.0,708.24,696.0,704.0,106.5,0.0,1.0
2013-12-13,1.75,1.7581,1.73,1.7581,23700,700.0,703.24,692.0,703.24,59.25,0.0,1.0
2013-12-16,1.75,1.75,1.7301,1.75,8377,700.0,700.0,692.04,700.0,20.9425,0.0,1.0
2013-12-17,1.75,1.75,1.74,1.74,3700,700.0,700.0,696.0,696.0,9.25,0.0,1.0
2013-12-18,1.82,1.8284,1.75,1.78,18300,728.0,731.36,700.0,712.0,45.75,0.0,1.0
2013-12-19,1.7593,1.82,1.75,1.82,20700,703.72,728.0,700.0,728.0,51.75,0.0,1.0
2013-12-20,1.75,1.86,1.7437,1.79,8000,700.0,744.0,697.48,716.0,20,0.0,1.0
2013-12-23,1.74,1.78,1.74,1.74,26500,696.0,712.0,696.0,696.0,66.25,0.0,1.0
2013-12-24,1.74,1.7405,1.73,1.74,5500,696.0,696.2,692.0,696.0,13.75,0.0,1.0
2013-12-26,1.76,1.76,1.73,1.73,16200,704.0,704.0,692.0,692.0,40.5,0.0,1.0
2013-12-27,1.73,1.75,1.73,1.75,16800,692.0,700.0,692.0,700.0,42,0.0,1.0
2013-12-30,1.7304,1.7532,1.7228,1.73,49000,692.16,701.28,689.12,692.0,122.5,0.0,1.0
2013-12-31,1.75,1.78,1.731,1.75,46900,700.0,712.0,692.4,700.0,117.25,0.0,1.0
2014-01-02,1.76,1.7799,1.74,1.74,49500,704.0,711.96,696.0,696.0,123.75,0.0,1.0
2014-01-03,1.79,1.8,1.74,1.76,55500,716.0,720.0,696.0,704.0,138.75,0.0,1.0
2014-01-06,1.8199,1.83,1.75,1.78,42500,727.96,732.0,700.0,712.0,106.25,0.0,1.0
2014-01-07,1.789,1.82,1.72,1.77,26600,715.6,728.0,688.0,708.0,66.5,0.0,1.0
2014-01-08,1.79,1.81,1.79,1.8,21000,716.0,724.0,716.0,720.0,52.5,0.0,1.0
2014-01-09,1.81,1.8154,1.75,1.75,25000,724.0,726.16,700.0,700.0,62.5,0.0,1.0
2014-01-10,1.86,1.9199,1.8199,1.82,61300,744.0,767.96,727.96,728.0,153.25,0.0,1.0
2014-01-13,1.89,1.9128,1.89,1.89,22300,756.0,765.12,756.0,756.0,55.75,0.0,1.0
2014-01-14,1.9,1.9001,1.851,1.9,15400,760.0,760.04,740.4,760.0,38.5,0.0,1.0
2014-01-15,1.89,1.92,1.87,1.92,28700,756.0,768.0,748.0,768.0,71.75,0.0,1.0
2014-01-16,1.94,1.94,1.87,1.87,32200,776.0,776.0,748.0,748.0,80.5,0.0,1.0
2014-01-17,1.9599,1.9601,1.9,1.9008,26800,783.96,784.04,760.0,760.32,67,0.0,1.0
2014-01-21,2.04,2.05,1.96,1.96,41200,816.0,820.0,784.0,784.0,103,0.0,1.0
2014-01-22,2.07,2.11,2.05,2.05,54900,828.0,844.0,820.0,820.0,137.25,0.0,1.0
2014-01-23,2.05,2.09,2.02,2.03,63000,820.0,836.0,808.0,812.0,157.5,0.0,1.0
2014-01-24,2.01,2.0965,1.95,2.0965,22600,804.0,838.6,780.0,838.6,56.5,0.0,1.0
2014-01-27,1.83,1.98,1.8,1.98,26200,732.0,792.0,720.0,792.0,65.5,0.0,1.0
2014-01-28,1.88,1.89,1.81,1.88,11100,752.0,756.0,724.0,752.0,27.75,0.0,1.0
2014-01-29,1.9,1.9,1.83,1.89,8700,760.0,760.0,732.0,756.0,21.75,0.0,1.0
2014-01-30,1.88,1.9199,1.83,1.89,17500,752.0,767.96,732.0,756.0,43.75,0.0,1.0
2014-01-31,1.85,1.92,1.84,1.8413,11700,740.0,768.0,736.0,736.52,29.25,0.0,1.0
2014-02-03,1.86,1.9099,1.83,1.83,7000,744.0,763.96,732.0,732.0,17.5,0.0,1.0
2014-02-04,1.885,1.895,1.84,1.8743,5700,754.0,758.0,736.0,749.72,14.25,0.0,1.0
2014-02-05,1.85,1.91,1.84,1.9099,7800,740.0,764.0,736.0,763.96,19.5,0.0,1.0
2014-02-06,1.87,1.875,1.81,1.875,7500,748.0,750.0,724.0,750.0,18.75,0.0,1.0
2014-02-07,1.87,1.8899,1.84,1.8701,15900,748.0,755.96,736.0,748.04,39.75,0.0,1.0
2014-02-10,1.84,1.86,1.82,1.8501,14100,736.0,744.0,728.0,740.04,35.25,0.0,1.0
2014-02-11,1.85,1.85,1.82,1.8201,8900,740.0,740.0,728.0,728.04,22.25,0.0,1.0
2014-02-12,1.8799,1.8799,1.83,1.83,1970,751.96,751.96,732.0,732.0,4.925,0.0,1.0
2014-02-13,1.8,1.87,1.8,1.85,25500,720.0,748.0,720.0,740.0,63.75,0.0,1.0
2014-02-14,1.92,1.92,1.8,1.91,47900,768.0,768.0,720.0,764.0,119.75,0.0,1.0
2014-02-18,1.9,1.9099,1.86,1.88,9900,760.0,763.96,744.0,752.0,24.75,0.0,1.0
2014-02-19,1.85,1.909,1.84,1.9,6200,740.0,763.6,736.0,760.0,15.5,0.0,1.0
2014-02-20,1.8701,1.88,1.8501,1.8501,5000,748.04,752.0,740.04,740.04,12.5,0.0,1.0
2014-02-21,1.89,1.91,1.85,1.8749,25400,756.0,764.0,740.0,749.96,63.5,0.0,1.0
2014-02-24,1.8332,1.899,1.83,1.85,16200,733.28,759.6,732.0,740.0,40.5,0.0,1.0
2014-02-25,1.82,1.8405,1.82,1.83,11800,728.0,736.2,728.0,732.0,29.5,0.0,1.0
2014-02-26,1.79,1.87,1.78,1.87,39800,716.0,748.0,712.0,748.0,99.5,0.0,1.0
2014-02-27,1.78,1.79,1.77,1.7724,30600,712.0,716.0,708.0,708.96,76.5,0.0,1.0
2014-02-28,1.77,1.8,1.77,1.8,60600,708.0,720.0,708.0,720.0,151.5,0.0,1.0
2014-03-03,1.8,1.8,1.76,1.76,24000,720.0,720.0,704.0,704.0,60,0.0,1.0
2014-03-04,1.81,1.81,1.79,1.8,28800,724.0,724.0,716.0,720.0,72,0.0,1.0
2014-03-05,1.88,1.89,1.8,1.81,74300,752.0,756.0,720.0,724.0,185.75,0.0,1.0
2014-03-06,1.97,1.97,1.9099,1.92,76700,788.0,788.0,763.96,768.0,191.75,0.0,1.0
2014-03-07,1.88,1.93,1.8607,1.93,37000,752.0,772.0,744.28,772.0,92.5,0.0,1.0
2014-03-10,1.87,1.88,1.861,1.88,22000,748.0,752.0,744.4,752.0,55,0.0,1.0
2014-03-11,1.92,1.94,1.87,1.8701,35700,768.0,776.0,748.0,748.04,89.25,0.0,1.0
2014-03-12,1.94,1.96,1.9102,1.93,19100,776.0,784.0,764.08,772.0,47.75,0.0,1.0
2014-03-13,1.92,1.94,1.878,1.94,18300,768.0,776.0,751.2,776.0,45.75,0.0,1.0
2014-03-14,1.91,1.92,1.86,1.86,14200,764.0,768.0,744.0,744.0,35.5,0.0,1.0
2014-03-17,1.87,1.9,1.86,1.89,43900,748.0,760.0,744.0,756.0,109.75,0.0,1.0
2014-03-18,1.88,1.91,1.86,1.86,20000,752.0,764.0,744.0,744.0,50,0.0,1.0
2014-03-19,1.89,1.91,1.86,1.86,24400,756.0,764.0,744.0,744.0,61,0.0,1.0
2014-03-20,1.91,1.91,1.85,1.86,47500,764.0,764.0,740.0,744.0,118.75,0.0,1.0
2014-03-21,1.83,1.92,1.82,1.92,40300,732.0,768.0,728.0,768.0,100.75,0.0,1.0
2014-03-24,1.88,1.89,1.8316,1.85,19400,752.0,756.0,732.64,740.0,48.5,0.0,1.0
2014-03-25,1.88,1.89,1.8601,1.89,5300,752.0,756.0,744.04,756.0,13.25,0.0,1.0
2014-03-26,1.85,1.88,1.83,1.83,20400,740.0,752.0,732.0,732.0,51,0.0,1.0
2014-03-27,1.88,1.9,1.87,1.88,30100,752.0,760.0,748.0,752.0,75.25,0.0,1.0
2014-03-28,1.85,1.88,1.85,1.88,9100,740.0,752.0,740.0,752.0,22.75,0.0,1.0
2014-03-31,1.85,1.92,1.84,1.85,63600,740.0,768.0,736.0,740.0,159,0.0,1.0
2014-04-01,1.8438,1.85,1.83,1.85,34300,737.52,740.0,732.0,740.0,85.75,0.0,1.0
2014-04-02,1.85,1.85,1.81,1.83,23000,740.0,740.0,724.0,732.0,57.5,0.0,1.0
2014-04-03,1.79,1.8301,1.78,1.8301,30300,716.0,732.04,712.0,732.04,75.75,0.0,1.0
2014-04-04,1.8,1.81,1.8,1.81,6500,720.0,724.0,720.0,724.0,16.25,0.0,1.0
2014-04-07,1.79,1.8099,1.79,1.8099,4300,716.0,723.96,716.0,723.96,10.75,0.0,1.0
2014-04-08,1.7801,1.7999,1.7801,1.79,2100,712.04,719.96,712.04,716.0,5.25,0.0,1.0
2014-04-09,1.7871,1.7871,1.75,1.78,37200,714.84,714.84,700.0,712.0,93,0.0,1.0
2014-04-10,1.75,1.7601,1.64,1.7601,18900,700.0,704.04,656.0,704.04,47.25,0.0,1.0
2014-04-11,1.6631,1.7,1.62,1.66,94400,665.24,680.0,648.0,664.0,236,0.0,1.0
2014-04-14,1.71,1.735,1.63,1.67,35600,684.0,694.0,652.0,668.0,89,0.0,1.0
2014-04-15,1.66,1.7165,1.62,1.68,12700,664.0,686.6,648.0,672.0,31.75,0.0,1.0
2014-04-16,1.67,1.67,1.64,1.641,7300,668.0,668.0,656.0,656.4,18.25,0.0,1.0
2014-04-17,1.67,1.7,1.66,1.7,8800,668.0,680.0,664.0,680.0,22,0.0,1.0
2014-04-21,1.6701,1.76,1.6701,1.7,7900,668.04,704.0,668.04,680.0,19.75,0.0,1.0
2014-04-22,1.7201,1.77,1.67,1.77,33800,688.04,708.0,668.0,708.0,84.5,0.0,1.0
2014-04-23,1.6899,1.74,1.68,1.7365,4600,675.96,696.0,672.0,694.6,11.5,0.0,1.0
2014-04-24,1.66,1.695,1.65,1.6939,11700,664.0,678.0,660.0,677.56,29.25,0.0,1.0
2014-04-25,1.64,1.65,1.64,1.65,6800,656.0,660.0,656.0,660.0,17,0.0,1.0
2014-04-28,1.6301,1.65,1.6201,1.64,34100,652.04,660.0,648.04,656.0,85.25,0.0,1.0
2014-04-29,1.64,1.6499,1.6301,1.6301,8100,656.0,659.96,652.04,652.04,20.25,0.0,1.0
2014-04-30,1.63,1.6399,1.62,1.62,15200,652.0,655.96,648.0,648.0,38,0.0,1.0
2014-05-01,1.63,1.66,1.63,1.63,7100,652.0,664.0,652.0,652.0,17.75,0.0,1.0
2014-05-02,1.649,1.65,1.62,1.62,7700,659.6,660.0,648.0,648.0,19.25,0.0,1.0
2014-05-05,1.64,1.64,1.62,1.64,18300,656.0,656.0,648.0,656.0,45.75,0.0,1.0
2014-05-06,1.62,1.6463,1.62,1.6462,7800,648.0,658.52,648.0,658.48,19.5,0.0,1.0
2014-05-07,1.55,1.65,1.5201,1.621,23900,620.0,660.0,608.04,648.4,59.75,0.0,1.0
2014-05-08,1.5,1.5599,1.5,1.53,19400,600.0,623.96,600.0,612.0,48.5,0.0,1.0
2014-05-09,1.48,1.55,1.47,1.47,9200,592.0,620.0,588.0,588.0,23,0.0,1.0
2014-05-12,1.51,1.52,1.48,1.48,52000,604.0,608.0,592.0,592.0,130,0.0,1.0
2014-05-13,1.48,1.5,1.4601,1.49,10100,592.0,600.0,584.04,596.0,25.25,0.0,1.0
2014-05-14,1.46,1.48,1.44,1.45,3400,584.0,592.0,576.0,580.0,8.5,0.0,1.0
2014-05-15,1.47,1.48,1.33,1.47,64600,588.0,592.0,532.0,588.0,161.5,0.0,1.0
2014-05-16,1.41,1.44,1.32,1.41,27900,564.0,576.0,528.0,564.0,69.75,0.0,1.0
2014-05-19,1.41,1.47,1.36,1.37,33500,564.0,588.0,544.0,548.0,83.75,0.0,1.0
2014-05-20,1.4083,1.46,1.4,1.4,8100,563.32,584.0,560.0,560.0,20.25,0.0,1.0
2014-05-21,1.46,1.46,1.39,1.39,17400,584.0,584.0,556.0,556.0,43.5,0.0,1.0
2014-05-22,1.47,1.5,1.41,1.5,5900,588.0,600.0,564.0,600.0,14.75,0.0,1.0
2014-05-23,1.42,1.4495,1.39,1.41,8300,568.0,579.8,556.0,564.0,20.75,0.0,1.0
2014-05-27,1.4107,1.43,1.41,1.43,29900,564.28,572.0,564.0,572.0,74.75,0.0,1.0
2014-05-28,1.35,1.45,1.25,1.39,133100,540.0,580.0,500.0,556.0,332.75,0.0,1.0
2014-05-29,1.3464,1.37,1.31,1.31,24600,538.56,548.0,524.0,524.0,61.5,0.0,1.0
2014-05-30,1.35,1.35,1.31,1.34,9600,540.0,540.0,524.0,536.0,24,0.0,1.0
2014-06-02,1.3,1.3499,1.3,1.34,85500,520.0,539.96,520.0,536.0,213.75,0.0,1.0
2014-06-03,1.34,1.46,1.28,1.28,41900,536.0,584.0,512.0,512.0,104.75,0.0,1.0
2014-06-04,1.3,1.36,1.2,1.35,56800,520.0,544.0,480.0,540.0,142,0.0,1.0
2014-06-05,1.27,1.3199,1.25,1.27,52400,508.0,527.96,500.0,508.0,131,0.0,1.0
2014-06-06,1.23,1.3,1.2,1.29,51700,492.0,520.0,480.0,516.0,129.25,0.0,1.0
2014-06-09,1.3165,1.33,1.26,1.26,8400,526.6,532.0,504.0,504.0,21,0.0,1.0
2014-06-10,1.31,1.35,1.28,1.28,3100,524.0,540.0,512.0,512.0,7.75,0.0,1.0
2014-06-11,1.32,1.33,1.29,1.29,13200,528.0,532.0,516.0,516.0,33,0.0,1.0
2014-06-12,1.31,1.34,1.2901,1.3,7400,524.0,536.0,516.04,520.0,18.5,0.0,1.0
2014-06-13,1.34,1.34,1.3,1.31,13600,536.0,536.0,520.0,524.0,34,0.0,1.0
2014-06-16,1.3,1.35,1.2901,1.35,11600,520.0,540.0,516.04,540.0,29,0.0,1.0
2014-06-17,1.31,1.34,1.3,1.32,21200,524.0,536.0,520.0,528.0,53,0.0,1.0
2014-06-18,1.33,1.34,1.29,1.34,12000,532.0,536.0,516.0,536.0,30,0.0,1.0
2014-06-19,1.29,1.3399,1.2801,1.3,25900,516.0,535.96,512.04,520.0,64.75,0.0,1.0
2014-06-20,1.34,1.4,1.26,1.27,20700,536.0,560.0,504.0,508.0,51.75,0.0,1.0
2014-06-23,1.35,1.37,1.33,1.36,24800,540.0,548.0,532.0,544.0,62,0.0,1.0
2014-06-24,1.35,1.37,1.34,1.34,8200,540.0,548.0,536.0,536.0,20.5,0.0,1.0
2014-06-25,1.35,1.36,1.35,1.35,11300,540.0,544.0,540.0,540.0,28.25,0.0,1.0
2014-06-26,1.36,1.37,1.35,1.35,3700,544.0,548.0,540.0,540.0,9.25,0.0,1.0
2014-06-27,1.35,1.352,1.32,1.35,20700,540.0,540.8,528.0,540.0,51.75,0.0,1.0
2014-06-30,1.38,1.3872,1.35,1.35,10900,552.0,554.88,540.0,540.0,27.25,0.0,1.0
2014-07-01,1.3799,1.3999,1.35,1.35,8300,551.96,559.96,540.0,540.0,20.75,0.0,1.0
2014-07-02,1.3599,1.3801,1.35,1.3801,8100,543.96,552.04,540.0,552.04,20.25,0.0,1.0
2014-07-03,1.37,1.4,1.35,1.36,20500,548.0,560.0,540.0,544.0,51.25,0.0,1.0
2014-07-07,1.37,1.372,1.36,1.36,57400,548.0,548.8,544.0,544.0,143.5,0.0,1.0
2014-07-08,1.35,1.4,1.3281,1.4,50500,540.0,560.0,531.24,560.0,126.25,0.0,1.0
2014-07-09,1.32,1.37,1.32,1.33,34800,528.0,548.0,528.0,532.0,87,0.0,1.0
2014-07-10,1.29,1.32,1.27,1.32,30100,516.0,528.0,508.0,528.0,75.25,0.0,1.0
2014-07-11,1.29,1.35,1.27,1.27,21300,516.0,540.0,508.0,508.0,53.25,0.0,1.0
2014-07-14,1.31,1.35,1.28,1.28,3200,524.0,540.0,512.0,512.0,8,0.0,1.0
2014-07-15,1.29,1.31,1.24,1.31,16400,516.0,524.0,496.0,524.0,41,0.0,1.0
2014-07-16,1.32,1.37,1.29,1.29,11600,528.0,548.0,516.0,516.0,29,0.0,1.0
2014-07-17,1.28,1.35,1.27,1.32,23600,512.0,540.0,508.0,528.0,59,0.0,1.0
2014-07-18,1.34,1.34,1.24,1.24,133400,536.0,536.0,496.0,496.0,333.5,0.0,1.0
2014-07-21,1.33,1.38,1.29,1.34,93400,532.0,552.0,516.0,536.0,233.5,0.0,1.0
2014-07-22,1.37,1.38,1.33,1.33,30600,548.0,552.0,532.0,532.0,76.5,0.0,1.0
2014-07-23,1.3694,1.38,1.31,1.38,252400,547.76,552.0,524.0,552.0,631,0.0,1.0
2014-07-24,1.35,1.39,1.34,1.34,7400,540.0,556.0,536.0,536.0,18.5,0.0,1.0
2014-07-25,1.3403,1.37,1.33,1.3301,13800,536.12,548.0,532.0,532.04,34.5,0.0,1.0
2014-07-28,1.38,1.38,1.33,1.34,13100,552.0,552.0,532.0,536.0,32.75,0.0,1.0
2014-07-29,1.39,1.39,1.3401,1.3401,10400,556.0,556.0,536.04,536.04,26,0.0,1.0
2014-07-30,1.38,1.4,1.354,1.389,11900,552.0,560.0,541.6,555.6,29.75,0.0,1.0
2014-07-31,1.35,1.4,1.35,1.4,2400,540.0,560.0,540.0,560.0,6,0.0,1.0
2014-08-01,1.3646,1.39,1.33,1.38,12100,545.84,556.0,532.0,552.0,30.25,0.0,1.0
2014-08-04,1.351,1.39,1.35,1.39,19200,540.4,556.0,540.0,556.0,48,0.0,1.0
2014-08-05,1.27,1.325,1.27,1.31,30400,508.0,530.0,508.0,524.0,76,0.0,1.0
2014-08-06,1.29,1.3,1.22,1.22,25500,516.0,520.0,488.0,488.0,63.75,0.0,1.0
2014-08-07,1.28,1.28,1.2722,1.2722,1600,512.0,512.0,508.88,508.88,4,0.0,1.0
2014-08-08,1.28,1.3399,1.26,1.3399,2800,512.0,535.96,504.0,535.96,7,0.0,1.0
2014-08-11,1.33,1.37,1.25,1.25,82700,532.0,548.0,500.0,500.0,206.75,0.0,1.0
2014-08-12,1.28,1.33,1.26,1.31,59500,512.0,532.0,504.0,524.0,148.75,0.0,1.0
2014-08-13,1.2866,1.3,1.285,1.29,11600,514.64,520.0,514.0,516.0,29,0.0,1.0
2014-08-14,1.32,1.3399,1.21,1.27,53400,528.0,535.96,484.0,508.0,133.5,0.0,1.0
2014-08-15,1.3,1.33,1.29,1.32,10400,520.0,532.0,516.0,528.0,26,0.0,1.0
2014-08-18,1.25,1.3,1.24,1.3,26900,500.0,520.0,496.0,520.0,67.25,0.0,1.0
2014-08-19,1.28,1.3,1.24,1.28,30500,512.0,520.0,496.0,512.0,76.25,0.0,1.0
2014-08-20,1.26,1.29,1.24,1.26,13800,504.0,516.0,496.0,504.0,34.5,0.0,1.0
2014-08-21,1.2899,1.2899,1.24,1.24,12400,515.96,515.96,496.0,496.0,31,0.0,1.0
2014-08-22,1.3,1.3499,1.2579,1.26,23900,520.0,539.96,503.16,504.0,59.75,0.0,1.0
2014-08-25,1.215,1.28,1.215,1.28,29300,486.0,512.0,486.0,512.0,73.25,0.0,1.0
2014-08-26,1.21,1.28,1.21,1.22,29400,484.0,512.0,484.0,488.0,73.5,0.0,1.0
2014-08-27,1.19,1.249,1.19,1.205,30900,476.0,499.6,476.0,482.0,77.25,0.0,1.0
2014-08-28,1.15,1.21,1.1499,1.18,40200,460.0,484.0,459.96,472.0,100.5,0.0,1.0
2014-08-29,1.15,1.19,1.15,1.1501,17400,460.0,476.0,460.0,460.04,43.5,0.0,1.0
2014-09-02,1.12,1.18,1.11,1.1301,59200,448.0,472.0,444.0,452.04,148,0.0,1.0
2014-09-03,1.03,1.08,1.01,1.07,172400,412.0,432.0,404.0,428.0,431,0.0,1.0
2014-09-04,1.0999,1.15,1.043,1.06,117400,439.96,460.0,417.2,424.0,293.5,0.0,1.0
2014-09-05,1.14,1.14,1.0501,1.07,54600,456.0,456.0,420.04,428.0,136.5,0.0,1.0
2014-09-08,1.12,1.13,1.057,1.12,31400,448.0,452.0,422.8,448.0,78.5,0.0,1.0
2014-09-09,1.12,1.12,1.0,1.09,94700,448.0,448.0,400.0,436.0,236.75,0.0,1.0
2014-09-10,1.12,1.12,1.06,1.12,9400,448.0,448.0,424.0,448.0,23.5,0.0,1.0
2014-09-11,1.033,1.12,1.02,1.12,70000,413.2,448.0,408.0,448.0,175,0.0,1.0
2014-09-12,1.0401,1.09,1.02,1.02,29200,416.04,436.0,408.0,408.0,73,0.0,1.0
2014-09-15,1.05,1.07,1.03,1.03,14200,420.0,428.0,412.0,412.0,35.5,0.0,1.0
2014-09-16,1.08,1.12,1.03,1.03,23600,432.0,448.0,412.0,412.0,59,0.0,1.0
2014-09-17,1.08,1.08,1.0464,1.05,7800,432.0,432.0,418.56,420.0,19.5,0.0,1.0
2014-09-18,1.05,1.0801,1.04,1.08,3900,420.0,432.04,416.0,432.0,9.75,0.0,1.0
2014-09-19,1.03,1.09,1.0201,1.05,19800,412.0,436.0,408.04,420.0,49.5,0.0,1.0
2014-09-22,1.0316,1.04,1.03,1.04,29700,412.64,416.0,412.0,416.0,74.25,0.0,1.0
2014-09-23,1.0232,1.04,1.0,1.0,3900,409.28,416.0,400.0,400.0,9.75,0.0,1.0
2014-09-24,1.04,1.04,1.01,1.01,8700,416.0,416.0,404.0,404.0,21.75,0.0,1.0
2014-09-25,1.0301,1.06,1.02,1.02,5270,412.04,424.0,408.0,408.0,13.175,0.0,1.0
2014-09-26,1.031,1.07,1.01,1.01,17862,412.4,428.0,404.0,404.0,44.655,0.0,1.0
2014-09-29,1.04,1.059,1.04,1.059,3374,416.0,423.6,416.0,423.6,8.435,0.0,1.0
2014-09-30,1.0599,1.06,1.03,1.033,7767,423.96,424.0,412.0,413.2,19.4175,0.0,1.0
2014-10-01,1.06,1.06,1.0432,1.059,2524,424.0,424.0,417.28,423.6,6.31,0.0,1.0
2014-10-02,1.03,1.054,1.03,1.04,27229,412.0,421.6,412.0,416.0,68.0725,0.0,1.0
2014-10-03,1.02,1.05,1.01,1.03,19136,408.0,420.0,404.0,412.0,47.84,0.0,1.0
2014-10-06,1.0,1.07,0.96,1.01,32480,400.0,428.0,384.0,404.0,81.2,0.0,1.0
2014-10-07,0.9701,1.05,0.97,1.0,68214,388.04,420.0,388.0,400.0,170.535,0.0,1.0
2014-10-08,0.9306,0.9606,0.9207,0.9606,51983,372.24,384.24,368.28,384.24,129.9575,0.0,1.0
2014-10-09,0.93,0.958,0.91,0.91,25052,372.0,383.2,364.0,364.0,62.63,0.0,1.0
2014-10-10,1.009,1.009,0.9,0.96,23845,403.6,403.6,360.0,384.0,59.6125,0.0,1.0
2014-10-13,1.0,1.01,0.97,1.01,1809,400.0,404.0,388.0,404.0,4.5225,0.0,1.0
2014-10-14,0.92,1.01,0.915,0.9701,16433,368.0,404.0,366.0,388.04,41.0825,0.0,1.0
2014-10-15,0.85,0.92,0.8422,0.9135,7742,340.0,368.0,336.88,365.4,19.355,0.0,1.0
2014-10-16,0.97,1.05,0.85,0.85,55591,388.0,420.0,340.0,340.0,138.9775,0.0,1.0
2014-10-17,1.08,1.08,0.98,1.03,92883,432.0,432.0,392.0,412.0,232.2075,0.0,1.0
2014-10-20,0.9941,1.12,0.9941,1.09,72960,397.64,448.0,397.64,436.0,182.4,0.0,1.0
2014-10-21,1.03,1.0821,0.95,1.02,44102,412.0,432.84,380.0,408.0,110.255,0.0,1.0
2014-10-22,1.01,1.07,1.01,1.04,49552,404.0,428.0,404.0,416.0,123.88,0.0,1.0
2014-10-23,1.05,1.05,1.0,1.0499,9707,420.0,420.0,400.0,419.96,24.2675,0.0,1.0
2014-10-24,1.02,1.05,0.99,1.02,8950,408.0,420.0,396.0,408.0,22.375,0.0,1.0
2014-10-27,1.0299,1.05,0.9964,1.02,17968,411.96,420.0,398.56,408.0,44.92,0.0,1.0
2014-10-28,1.01,1.06,1.0,1.06,25576,404.0,424.0,400.0,424.0,63.94,0.0,1.0
2014-10-29,1.01,1.0499,0.97,1.01,9358,404.0,419.96,388.0,404.0,23.395,0.0,1.0
2014-10-30,1.04,1.04,0.9801,0.9801,1386,416.0,416.0,392.04,392.04,3.465,0.0,1.0
2014-10-31,1.03,1.08,1.02,1.04,26484,412.0,432.0,408.0,416.0,66.21,0.0,1.0
2014-11-03,1.02,1.04,1.0,1.01,19455,408.0,416.0,400.0,404.0,48.6375,0.0,1.0
2014-11-04,0.9903,1.03,0.9847,1.0,10290,396.12,412.0,393.88,400.0,25.725,0.0,1.0
2014-11-05,0.9,1.03,0.9,1.0,32841,360.0,412.0,360.0,400.0,82.1025,0.0,1.0
2014-11-06,0.96,0.9788,0.9,0.9,22394,384.0,391.52,360.0,360.0,55.985,0.0,1.0
2014-11-07,0.9579,0.96,0.941,0.9599,5950,383.16,384.0,376.4,383.96,14.875,0.0,1.0
2014-11-10,0.9665,0.97,0.8501,0.9537,35609,386.6,388.0,340.04,381.48,89.0225,0.0,1.0
2014-11-11,0.95,0.97,0.9,0.905,20796,380.0,388.0,360.0,362.0,51.99,0.0,1.0
2014-11-12,1.05,1.05,0.96,0.96,46742,420.0,420.0,384.0,384.0,116.855,0.0,1.0
2014-11-13,0.97,1.03,0.94,1.02,5276,388.0,412.0,376.0,408.0,13.19,0.0,1.0
2014-11-14,1.19,1.64,1.15,1.46,1087224,476.0,656.0,460.0,584.0,2718.06,0.0,1.0
2014-11-17,1.25,1.31,1.15,1.31,418852,500.0,524.0,460.0,524.0,1047.13,0.0,1.0
2014-11-18,1.15,1.26,1.1,1.26,134836,460.0,504.0,440.0,504.0,337.09,0.0,1.0
2014-11-19,1.1,1.1965,1.1,1.18,76871,440.0,478.6,440.0,472.0,192.1775,0.0,1.0
2014-11-20,1.06,1.14,1.06,1.1,27643,424.0,456.0,424.0,440.0,69.1075,0.0,1.0
2014-11-21,1.05,1.12,1.05,1.12,49260,420.0,448.0,420.0,448.0,123.15,0.0,1.0
2014-11-24,1.06,1.15,1.05,1.1099,82707,424.0,460.0,420.0,443.96,206.7675,0.0,1.0
2014-11-25,1.06,1.09,1.03,1.06,95029,424.0,436.0,412.0,424.0,237.5725,0.0,1.0
2014-11-26,1.07,1.1096,1.05,1.1096,14387,428.0,443.84,420.0,443.84,35.9675,0.0,1.0
2014-11-28,1.09,1.109,1.04,1.04,44110,436.0,443.6,416.0,416.0,110.275,0.0,1.0
2014-12-01,1.14,1.19,1.0801,1.11,74981,456.0,476.0,432.04,444.0,187.4525,0.0,1.0
2014-12-02,1.14,1.21,1.11,1.17,69752,456.0,484.0,444.0,468.0,174.38,0.0,1.0
2014-12-03,1.13,1.2,1.12,1.12,50014,452.0,480.0,448.0,448.0,125.035,0.0,1.0
2014-12-04,1.15,1.23,1.13,1.13,115079,460.0,492.0,452.0,452.0,287.6975,0.0,1.0
2014-12-05,1.15,1.24,1.15,1.18,42223,460.0,496.0,460.0,472.0,105.5575,0.0,1.0
2014-12-08,1.14,1.1794,1.11,1.15,26026,456.0,471.76,444.0,460.0,65.065,0.0,1.0
2014-12-09,1.15,1.15,1.11,1.1365,12545,460.0,460.0,444.0,454.6,31.3625,0.0,1.0
2014-12-10,1.14,1.14,1.11,1.14,34161,456.0,456.0,444.0,456.0,85.4025,0.0,1.0
2014-12-11,1.12,1.16,1.11,1.12,21148,448.0,464.0,444.0,448.0,52.87,0.0,1.0
2014-12-12,1.1,1.14,1.1,1.12,87120,440.0,456.0,440.0,448.0,217.8,0.0,1.0
2014-12-15,1.05,1.1001,0.9823,1.1,186765,420.0,440.04,392.92,440.0,466.9125,0.0,1.0
2014-12-16,0.97,1.05,0.9214,1.05,36295,388.0,420.0,368.56,420.0,90.7375,0.0,1.0
2014-12-17,0.97,1.0,0.95,0.95,58254,388.0,400.0,380.0,380.0,145.635,0.0,1.0
2014-12-18,0.97,1.0,0.96,0.96,27271,388.0,400.0,384.0,384.0,68.1775,0.0,1.0
2014-12-19,0.9601,0.99,0.96,0.98,30062,384.04,396.0,384.0,392.0,75.155,0.0,1.0
2014-12-22,0.9784,0.98,0.96,0.9697,49501,391.36,392.0,384.0,387.88,123.7525,0.0,1.0
2014-12-23,0.96,0.98,0.96,0.9799,47889,384.0,392.0,384.0,391.96,119.7225,0.0,1.0
2014-12-24,0.96,0.98,0.96,0.98,8831,384.0,392.0,384.0,392.0,22.0775,0.0,1.0
2014-12-26,1.0,1.03,0.9603,0.9603,285044,400.0,412.0,384.12,384.12,712.61,0.0,1.0
2014-12-29,0.96,1.0,0.96,1.0,37814,384.0,400.0,384.0,400.0,94.535,0.0,1.0
2014-12-30,0.9607,0.9798,0.96,0.9797,29761,384.28,391.92,384.0,391.88,74.4025,0.0,1.0
2014-12-31,0.9755,0.98,0.9521,0.9607,19090,390.2,392.0,380.84,384.28,47.725,0.0,1.0
2015-01-02,0.98,0.98,0.9614,0.98,16973,392.0,392.0,384.56,392.0,42.4325,0.0,1.0
2015-01-05,1.01,1.0199,0.9703,0.98,28074,404.0,407.96,388.12,392.0,70.185,0.0,1.0
2015-01-06,1.01,1.01,0.99,1.001,12311,404.0,404.0,396.0,400.4,30.7775,0.0,1.0
2015-01-07,1.0801,1.11,1.01,1.03,130210,432.04,444.0,404.0,412.0,325.525,0.0,1.0
2015-01-08,1.0432,1.08,1.04,1.07,30374,417.28,432.0,416.0,428.0,75.935,0.0,1.0
2015-01-09,1.04,1.0499,1.02,1.03,10400,416.0,419.96,408.0,412.0,26,0.0,1.0
2015-01-12,1.05,1.06,1.035,1.035,10513,420.0,424.0,414.0,414.0,26.2825,0.0,1.0
2015-01-13,1.09,1.1,1.05,1.06,39910,436.0,440.0,420.0,424.0,99.775,0.0,1.0
2015-01-14,1.06,1.12,1.05,1.12,14510,424.0,448.0,420.0,448.0,36.275,0.0,1.0
2015-01-15,1.07,1.1,1.05,1.0599,139845,428.0,440.0,420.0,423.96,349.6125,0.0,1.0
2015-01-16,1.09,1.1099,1.06,1.06,6450,436.0,443.96,424.0,424.0,16.125,0.0,1.0
2015-01-20,1.12,1.12,1.07,1.07,19649,448.0,448.0,428.0,428.0,49.1225,0.0,1.0
2015-01-21,1.11,1.11,1.09,1.09,29469,444.0,444.0,436.0,436.0,73.6725,0.0,1.0
2015-01-22,1.11,1.12,1.08,1.08,51593,444.0,448.0,432.0,432.0,128.9825,0.0,1.0
2015-01-23,1.13,1.13,1.0901,1.12,45468,452.0,452.0,436.04,448.0,113.67,0.0,1.0
2015-01-26,1.16,1.16,1.13,1.13,33706,464.0,464.0,452.0,452.0,84.265,0.0,1.0
2015-01-27,1.1701,1.1799,1.09,1.17,31313,468.04,471.96,436.0,468.0,78.2825,0.0,1.0
2015-01-28,1.23,1.32,1.1599,1.16,146296,492.0,528.0,463.96,464.0,365.74,0.0,1.0
2015-01-29,1.3,1.34,1.26,1.26,133175,520.0,536.0,504.0,504.0,332.9375,0.0,1.0
2015-01-30,1.3,1.3,1.27,1.29,79120,520.0,520.0,508.0,516.0,197.8,0.0,1.0
2015-02-02,1.15,1.3294,1.15,1.3294,101106,460.0,531.76,460.0,531.76,252.765,0.0,1.0
2015-02-03,1.19,1.21,1.1501,1.2,23829,476.0,484.0,460.04,480.0,59.5725,0.0,1.0
2015-02-04,1.1,1.17,1.05,1.17,254346,440.0,468.0,420.0,468.0,635.865,0.0,1.0
2015-02-05,1.1552,1.17,1.0934,1.0934,28283,462.08,468.0,437.36,437.36,70.7075,0.0,1.0
2015-02-06,1.2,1.2,1.14,1.16,42790,480.0,480.0,456.0,464.0,106.975,0.0,1.0
2015-02-09,1.1836,1.22,1.11,1.19,161038,473.44,488.0,444.0,476.0,402.595,0.0,1.0
2015-02-10,1.1401,1.22,1.13,1.22,23767,456.04,488.0,452.0,488.0,59.4175,0.0,1.0
2015-02-11,1.17,1.19,1.17,1.18,10291,468.0,476.0,468.0,472.0,25.7275,0.0,1.0
2015-02-12,1.1581,1.19,1.11,1.19,21466,463.24,476.0,444.0,476.0,53.665,0.0,1.0
2015-02-13,1.12,1.19,1.11,1.19,33594,448.0,476.0,444.0,476.0,83.985,0.0,1.0
2015-02-17,1.09,1.1499,1.07,1.14,36830,436.0,459.96,428.0,456.0,92.075,0.0,1.0
2015-02-18,1.07,1.09,1.06,1.06,21374,428.0,436.0,424.0,424.0,53.435,0.0,1.0
2015-02-19,1.0776,1.0776,1.06,1.06,6452,431.04,431.04,424.0,424.0,16.13,0.0,1.0
2015-02-20,1.0701,1.1,1.07,1.1,3605,428.04,440.0,428.0,440.0,9.0125,0.0,1.0
2015-02-23,1.11,1.11,1.04,1.08,23137,444.0,444.0,416.0,432.0,57.8425,0.0,1.0
2015-02-24,1.06,1.12,1.06,1.07,11368,424.0,448.0,424.0,428.0,28.42,0.0,1.0
2015-02-25,1.13,1.13,1.07,1.0701,43320,452.0,452.0,428.0,428.04,108.3,0.0,1.0
2015-02-26,1.17,1.17,1.1001,1.16,37877,468.0,468.0,440.04,464.0,94.6925,0.0,1.0
2015-02-27,1.11,1.1479,1.09,1.13,10864,444.0,459.16,436.0,452.0,27.16,0.0,1.0
2015-03-02,1.11,1.1299,1.08,1.1,15478,444.0,451.96,432.0,440.0,38.695,0.0,1.0
2015-03-03,1.1897,1.2,1.117,1.125,48023,475.88,480.0,446.8,450.0,120.0575,0.0,1.0
2015-03-04,1.19,1.21,1.155,1.21,4600,476.0,484.0,462.0,484.0,11.5,0.0,1.0
2015-03-05,1.24,1.24,1.16,1.16,42391,496.0,496.0,464.0,464.0,105.9775,0.0,1.0
2015-03-06,1.21,1.25,1.21,1.25,14037,484.0,500.0,484.0,500.0,35.0925,0.0,1.0
2015-03-09,1.2,1.24,1.19,1.24,30375,480.0,496.0,476.0,496.0,75.9375,0.0,1.0
2015-03-10,1.16,1.1999,1.15,1.16,52391,464.0,479.96,460.0,464.0,130.9775,0.0,1.0
2015-03-11,1.1501,1.23,1.15,1.15,8124,460.04,492.0,460.0,460.0,20.31,0.0,1.0
2015-03-12,1.2,1.21,1.13,1.1514,42328,480.0,484.0,452.0,460.56,105.82,0.0,1.0
2015-03-13,1.17,1.19,1.16,1.19,7721,468.0,476.0,464.0,476.0,19.3025,0.0,1.0
2015-03-16,1.14,1.18,1.13,1.17,20716,456.0,472.0,452.0,468.0,51.79,0.0,1.0
2015-03-17,1.14,1.189,1.14,1.14,9584,456.0,475.6,456.0,456.0,23.96,0.0,1.0
2015-03-18,1.16,1.1899,1.12,1.12,13036,464.0,475.96,448.0,448.0,32.59,0.0,1.0
2015-03-19,1.1819,1.191,1.15,1.15,34334,472.76,476.4,460.0,460.0,85.835,0.0,1.0
2015-03-20,1.21,1.21,1.18,1.18,44627,484.0,484.0,472.0,472.0,111.5675,0.0,1.0
2015-03-23,1.27,1.31,1.21,1.21,113462,508.0,524.0,484.0,484.0,283.655,0.0,1.0
2015-03-24,1.22,1.28,1.174,1.27,128366,488.0,512.0,469.6,508.0,320.915,0.0,1.0
2015-03-25,1.24,1.24,1.1601,1.21,33774,496.0,496.0,464.04,484.0,84.435,0.0,1.0
2015-03-26,1.1999,1.24,1.16,1.24,38676,479.96,496.0,464.0,496.0,96.69,0.0,1.0
2015-03-27,1.2582,1.27,1.17,1.21,79525,503.28,508.0,468.0,484.0,198.8125,0.0,1.0
2015-03-30,1.27,1.3,1.22,1.27,73102,508.0,520.0,488.0,508.0,182.755,0.0,1.0
2015-03-31,1.14,1.29,1.14,1.29,81700,456.0,516.0,456.0,516.0,204.25,0.0,1.0
2015-04-01,1.15,1.21,1.1451,1.1451,14940,460.0,484.0,458.04,458.04,37.35,0.0,1.0
2015-04-02,1.18,1.2,1.15,1.2,24907,472.0,480.0,460.0,480.0,62.2675,0.0,1.0
2015-04-06,1.14,1.2,1.14,1.2,13318,456.0,480.0,456.0,480.0,33.295,0.0,1.0
2015-04-07,1.14,1.15,1.14,1.149,7678,456.0,460.0,456.0,459.6,19.195,0.0,1.0
2015-04-08,1.16,1.1999,1.1486,1.1999,8760,464.0,479.96,459.44,479.96,21.9,0.0,1.0
2015-04-09,1.16,1.25,1.15,1.15,269041,464.0,500.0,460.0,460.0,672.6025,0.0,1.0
2015-04-10,1.18,1.2299,1.16,1.16,66661,472.0,491.96,464.0,464.0,166.6525,0.0,1.0
2015-04-13,1.25,1.27,1.16,1.16,58667,500.0,508.0,464.0,464.0,146.6675,0.0,1.0
2015-04-14,1.31,1.34,1.2497,1.27,254399,524.0,536.0,499.88,508.0,635.9975,0.0,1.0
2015-04-15,1.29,1.297,1.2401,1.271,28477,516.0,518.8,496.04,508.4,71.1925,0.0,1.0
2015-04-16,1.24,1.3,1.22,1.26,28878,496.0,520.0,488.0,504.0,72.195,0.0,1.0
2015-04-17,1.23,1.26,1.18,1.21,60541,492.0,504.0,472.0,484.0,151.3525,0.0,1.0
2015-04-20,1.16,1.237,1.1501,1.21,235813,464.0,494.8,460.04,484.0,589.5325,0.0,1.0
2015-04-21,1.1716,1.2,1.16,1.172,52275,468.64,480.0,464.0,468.8,130.6875,0.0,1.0
2015-04-22,1.22,1.2482,1.18,1.1936,114718,488.0,499.28,472.0,477.44,286.795,0.0,1.0
2015-04-23,1.26,1.279,1.19,1.2,114656,504.0,511.6,476.0,480.0,286.64,0.0,1.0
2015-04-24,1.43,1.47,1.26,1.28,732095,572.0,588.0,504.0,512.0,1830.2375,0.0,1.0
2015-04-27,1.51,1.55,1.43,1.44,252765,604.0,620.0,572.0,576.0,631.9125,0.0,1.0
2015-04-28,1.4614,1.51,1.41,1.49,95483,584.56,604.0,564.0,596.0,238.7075,0.0,1.0
2015-04-29,1.41,1.49,1.36,1.49,79727,564.0,596.0,544.0,596.0,199.3175,0.0,1.0
2015-04-30,1.36,1.4,1.3501,1.39,45378,544.0,560.0,540.04,556.0,113.445,0.0,1.0
2015-05-01,1.36,1.38,1.31,1.32,124934,544.0,552.0,524.0,528.0,312.335,0.0,1.0
2015-05-04,1.36,1.4,1.31,1.36,190980,544.0,560.0,524.0,544.0,477.45,0.0,1.0
2015-05-05,1.26,1.35,1.23,1.3103,204953,504.0,540.0,492.0,524.12,512.3825,0.0,1.0
2015-05-06,1.29,1.29,1.2268,1.28,66535,516.0,516.0,490.72,512.0,166.3375,0.0,1.0
2015-05-07,1.24,1.29,1.22,1.28,60573,496.0,516.0,488.0,512.0,151.4325,0.0,1.0
2015-05-08,1.27,1.28,1.23,1.23,18117,508.0,512.0,492.0,492.0,45.2925,0.0,1.0
2015-05-11,1.25,1.27,1.21,1.25,27640,500.0,508.0,484.0,500.0,69.1,0.0,1.0
2015-05-12,1.21,1.27,1.2,1.27,53317,484.0,508.0,480.0,508.0,133.2925,0.0,1.0
2015-05-13,1.17,1.2499,1.17,1.23,53771,468.0,499.96,468.0,492.0,134.4275,0.0,1.0
2015-05-14,1.25,1.25,1.18,1.18,28228,500.0,500.0,472.0,472.0,70.57,0.0,1.0
2015-05-15,1.4701,1.52,1.21,1.237,963292,588.04,608.0,484.0,494.8,2408.23,0.0,1.0
2015-05-18,1.4,1.5,1.31,1.46,246526,560.0,600.0,524.0,584.0,616.315,0.0,1.0
2015-05-19,1.351,1.45,1.34,1.4,34952,540.4,580.0,536.0,560.0,87.38,0.0,1.0
2015-05-20,1.37,1.39,1.33,1.33,12410,548.0,556.0,532.0,532.0,31.025,0.0,1.0
2015-05-21,1.3401,1.39,1.339,1.36,67986,536.04,556.0,535.6,544.0,169.965,0.0,1.0
2015-05-22,1.36,1.3899,1.35,1.38,23810,544.0,555.96,540.0,552.0,59.525,0.0,1.0
2015-05-26,1.44,1.45,1.3301,1.35,28839,576.0,580.0,532.04,540.0,72.0975,0.0,1.0
2015-05-27,1.4,1.43,1.34,1.43,50545,560.0,572.0,536.0,572.0,126.3625,0.0,1.0
2015-05-28,1.36,1.42,1.35,1.42,23440,544.0,568.0,540.0,568.0,58.6,0.0,1.0
2015-05-29,1.3584,1.3584,1.35,1.35,4560,543.36,543.36,540.0,540.0,11.4,0.0,1.0
2015-06-01,1.35,1.38,1.35,1.35,5846,540.0,552.0,540.0,540.0,14.615,0.0,1.0
2015-06-02,1.33,1.368,1.31,1.35,5693,532.0,547.2,524.0,540.0,14.2325,0.0,1.0
2015-06-03,1.31,1.3503,1.31,1.33,10700,524.0,540.12,524.0,532.0,26.75,0.0,1.0
2015-06-04,1.32,1.35,1.28,1.34,39510,528.0,540.0,512.0,536.0,98.775,0.0,1.0
2015-06-05,1.36,1.36,1.3001,1.35,20032,544.0,544.0,520.04,540.0,50.08,0.0,1.0
2015-06-08,1.34,1.36,1.34,1.36,5115,536.0,544.0,536.0,544.0,12.7875,0.0,1.0
2015-06-09,1.36,1.36,1.33,1.33,7750,544.0,544.0,532.0,532.0,19.375,0.0,1.0
2015-06-10,1.4,1.42,1.35,1.36,54075,560.0,568.0,540.0,544.0,135.1875,0.0,1.0
2015-06-11,1.4,1.4099,1.38,1.4099,24898,560.0,563.96,552.0,563.96,62.245,0.0,1.0
2015-06-12,1.45,1.49,1.37,1.43,92801,580.0,596.0,548.0,572.0,232.0025,0.0,1.0
2015-06-15,1.53,1.58,1.45,1.47,207058,612.0,632.0,580.0,588.0,517.645,0.0,1.0
2015-06-16,1.5,1.65,1.49,1.5701,139313,600.0,660.0,596.0,628.04,348.2825,0.0,1.0
2015-06-17,1.46,1.5501,1.46,1.53,48622,584.0,620.04,584.0,612.0,121.555,0.0,1.0
2015-06-18,1.45,1.4899,1.45,1.46,20010,580.0,595.96,580.0,584.0,50.025,0.0,1.0
2015-06-19,1.4302,1.5,1.41,1.46,28329,572.08,600.0,564.0,584.0,70.8225,0.0,1.0
2015-06-22,1.38,1.6,1.35,1.41,67147,552.0,640.0,540.0,564.0,167.8675,0.0,1.0
2015-06-23,1.36,1.4299,1.35,1.36,20988,544.0,571.96,540.0,544.0,52.47,0.0,1.0
2015-06-24,1.38,1.49,1.37,1.41,69029,552.0,596.0,548.0,564.0,172.5725,0.0,1.0
2015-06-25,1.41,1.451,1.3853,1.3853,27452,564.0,580.4,554.12,554.12,68.63,0.0,1.0
2015-06-26,1.45,1.49,1.4,1.4,48427,580.0,596.0,560.0,560.0,121.0675,0.0,1.0
2015-06-29,1.37,1.42,1.37,1.42,23889,548.0,568.0,548.0,568.0,59.7225,0.0,1.0
2015-06-30,1.36,1.4,1.36,1.3701,13328,544.0,560.0,544.0,548.04,33.32,0.0,1.0
2015-07-01,1.36,1.4,1.36,1.4,8492,544.0,560.0,544.0,560.0,21.23,0.0,1.0
2015-07-02,1.25,1.3916,1.23,1.3601,98948,500.0,556.64,492.0,544.04,247.37,0.0,1.0
2015-07-06,1.25,1.31,1.25,1.25,84408,500.0,524.0,500.0,500.0,211.02,0.0,1.0
2015-07-07,1.15,1.3,1.03,1.29,182717,460.0,520.0,412.0,516.0,456.7925,0.0,1.0
2015-07-08,1.06,1.1,1.06,1.1,58108,424.0,440.0,424.0,440.0,145.27,0.0,1.0
2015-07-09,1.08,1.15,1.07,1.12,87130,432.0,460.0,428.0,448.0,217.825,0.0,1.0
2015-07-10,1.13,1.2,1.1263,1.1599,42507,452.0,480.0,450.52,463.96,106.2675,0.0,1.0
2015-07-13,1.16,1.18,1.11,1.18,17333,464.0,472.0,444.0,472.0,43.3325,0.0,1.0
2015-07-14,1.12,1.18,1.1,1.18,45341,448.0,472.0,440.0,472.0,113.3525,0.0,1.0
2015-07-15,1.12,1.18,1.12,1.18,4574,448.0,472.0,448.0,472.0,11.435,0.0,1.0
2015-07-16,1.13,1.15,1.1104,1.1399,13027,452.0,460.0,444.16,455.96,32.5675,0.0,1.0
2015-07-17,1.18,1.22,1.1,1.1,83668,472.0,488.0,440.0,440.0,209.17,0.0,1.0
2015-07-20,1.19,1.22,1.18,1.22,12007,476.0,488.0,472.0,488.0,30.0175,0.0,1.0
2015-07-21,1.18,1.22,1.18,1.22,4509,472.0,488.0,472.0,488.0,11.2725,0.0,1.0
2015-07-22,1.18,1.1999,1.18,1.18,4933,472.0,479.96,472.0,472.0,12.3325,0.0,1.0
2015-07-23,1.18,1.19,1.18,1.184,2572,472.0,476.0,472.0,473.6,6.43,0.0,1.0
2015-07-24,1.18,1.1899,1.18,1.189,5781,472.0,475.96,472.0,475.6,14.4525,0.0,1.0
2015-07-27,1.11,1.17,1.09,1.17,43398,444.0,468.0,436.0,468.0,108.495,0.0,1.0
2015-07-28,1.15,1.1649,1.1,1.1001,7577,460.0,465.96,440.0,440.04,18.9425,0.0,1.0
2015-07-29,1.11,1.1399,1.09,1.1018,91647,444.0,455.96,436.0,440.72,229.1175,0.0,1.0
2015-07-30,1.11,1.1116,1.09,1.09,39793,444.0,444.64,436.0,436.0,99.4825,0.0,1.0
2015-07-31,1.15,1.15,1.1,1.15,11077,460.0,460.0,440.0,460.0,27.6925,0.0,1.0
2015-08-03,1.11,1.15,1.1,1.13,32201,444.0,460.0,440.0,452.0,80.5025,0.0,1.0
2015-08-04,1.11,1.14,1.1,1.1,11879,444.0,456.0,440.0,440.0,29.6975,0.0,1.0
2015-08-05,1.1322,1.15,1.114,1.114,2240,452.88,460.0,445.6,445.6,5.6,0.0,1.0
2015-08-06,1.12,1.15,1.114,1.15,16600,448.0,460.0,445.6,460.0,41.5,0.0,1.0
2015-08-07,1.11,1.1347,1.1,1.12,25426,444.0,453.88,440.0,448.0,63.565,0.0,1.0
2015-08-10,1.13,1.1401,1.1,1.11,14372,452.0,456.04,440.0,444.0,35.93,0.0,1.0
2015-08-11,1.1,1.15,1.1,1.15,67144,440.0,460.0,440.0,460.0,167.86,0.0,1.0
2015-08-12,1.12,1.13,1.1,1.1001,33040,448.0,452.0,440.0,440.04,82.6,0.0,1.0
2015-08-13,1.1299,1.175,1.11,1.1101,39915,451.96,470.0,444.0,444.04,99.7875,0.0,1.0
2015-08-14,1.03,1.1499,0.95,1.12,152122,412.0,459.96,380.0,448.0,380.305,0.0,1.0
2015-08-17,1.03,1.065,1.02,1.02,32614,412.0,426.0,408.0,408.0,81.535,0.0,1.0
2015-08-18,1.03,1.0599,1.03,1.055,4976,412.0,423.96,412.0,422.0,12.44,0.0,1.0
2015-08-19,0.9816,1.06,0.98,1.057,76271,392.64,424.0,392.0,422.8,190.6775,0.0,1.0
2015-08-20,0.935,1.01,0.92,0.98,38474,374.0,404.0,368.0,392.0,96.185,0.0,1.0
2015-08-21,0.9745,0.9999,0.92,0.935,39626,389.8,399.96,368.0,374.0,99.065,0.0,1.0
2015-08-24,0.88,1.0001,0.8349,1.0001,37216,352.0,400.04,333.96,400.04,93.04,0.0,1.0
2015-08-25,0.8721,0.965,0.842,0.89,96744,348.84,386.0,336.8,356.0,241.86,0.0,1.0
2015-08-26,0.93,0.96,0.89,0.89,20830,372.0,384.0,356.0,356.0,52.075,0.0,1.0
2015-08-27,0.9101,0.9599,0.9,0.9,65965,364.04,383.96,360.0,360.0,164.9125,0.0,1.0
2015-08-28,0.941,1.03,0.9276,0.9448,54982,376.4,412.0,371.04,377.92,137.455,0.0,1.0
2015-08-31,0.99,1.05,0.97,0.97,19564,396.0,420.0,388.0,388.0,48.91,0.0,1.0
2015-09-01,0.9801,1.06,0.95,0.95,72094,392.04,424.0,380.0,380.0,180.235,0.0,1.0
2015-09-02,0.9801,0.9801,0.941,0.96,3150,392.04,392.04,376.4,384.0,7.875,0.0,1.0
2015-09-03,0.9101,1.02,0.91,0.941,11389,364.04,408.0,364.0,376.4,28.4725,0.0,1.0
2015-09-04,0.9,0.9399,0.9,0.93,43069,360.0,375.96,360.0,372.0,107.6725,0.0,1.0
2015-09-08,0.9999,1.02,0.9377,0.95,14454,399.96,408.0,375.08,380.0,36.135,0.0,1.0
2015-09-09,0.905,1.05,0.9019,1.0299,35797,362.0,420.0,360.76,411.96,89.4925,0.0,1.0
2015-09-10,0.91,0.9499,0.91,0.9499,1590,364.0,379.96,364.0,379.96,3.975,0.0,1.0
2015-09-11,0.95,0.95,0.9399,0.9399,5457,380.0,380.0,375.96,375.96,13.6425,0.0,1.0
2015-09-14,0.905,0.95,0.905,0.95,20231,362.0,380.0,362.0,380.0,50.5775,0.0,1.0
2015-09-15,0.947,0.97,0.905,0.905,21934,378.8,388.0,362.0,362.0,54.835,0.0,1.0
2015-09-16,1.0,1.0,0.95,0.95,6746,400.0,400.0,380.0,380.0,16.865,0.0,1.0
2015-09-17,0.95,0.97,0.95,0.96,14716,380.0,388.0,380.0,384.0,36.79,0.0,1.0
2015-09-18,0.92,0.9599,0.92,0.93,6800,368.0,383.96,368.0,372.0,17,0.0,1.0
2015-09-21,0.87,0.9599,0.87,0.9301,63127,348.0,383.96,348.0,372.04,157.8175,0.0,1.0
2015-09-22,0.89,0.94,0.88,0.94,20891,356.0,376.0,352.0,376.0,52.2275,0.0,1.0
2015-09-23,0.852,0.89,0.85,0.881,55418,340.8,356.0,340.0,352.4,138.545,0.0,1.0
2015-09-24,0.86,0.9,0.86,0.88,68355,344.0,360.0,344.0,352.0,170.8875,0.0,1.0
2015-09-25,0.9,0.9,0.85,0.877,29363,360.0,360.0,340.0,350.8,73.4075,0.0,1.0
2015-09-28,0.8792,0.9,0.85,0.88,15777,351.68,360.0,340.0,352.0,39.4425,0.0,1.0
2015-09-29,0.84,0.8595,0.79,0.8002,74264,336.0,343.8,316.0,320.08,185.66,0.0,1.0
2015-09-30,0.83,0.87,0.8201,0.8699,5113,332.0,348.0,328.04,347.96,12.7825,0.0,1.0
2015-10-01,0.81,0.85,0.81,0.85,9840,324.0,340.0,324.0,340.0,24.6,0.0,1.0
2015-10-02,0.82,0.8327,0.801,0.801,1874,328.0,333.08,320.4,320.4,4.685,0.0,1.0
2015-10-05,0.82,0.82,0.801,0.801,8576,328.0,328.0,320.4,320.4,21.44,0.0,1.0
2015-10-06,0.86,0.86,0.849,0.849,1221,344.0,344.0,339.6,339.6,3.0525,0.0,1.0
2015-10-07,0.85,0.86,0.801,0.801,6634,340.0,344.0,320.4,320.4,16.585,0.0,1.0
2015-10-08,0.83,0.85,0.82,0.84,24705,332.0,340.0,328.0,336.0,61.7625,0.0,1.0
2015-10-09,0.83,0.83,0.8201,0.8235,3190,332.0,332.0,328.04,329.4,7.975,0.0,1.0
2015-10-12,0.86,0.86,0.83,0.84,9397,344.0,344.0,332.0,336.0,23.4925,0.0,1.0
2015-10-13,0.8797,0.88,0.8501,0.86,11987,351.88,352.0,340.04,344.0,29.9675,0.0,1.0
2015-10-14,0.8797,0.8797,0.8797,0.8797,0,351.88,351.88,351.88,351.88,0,0.0,1.0
2015-10-15,0.91,1.0,0.8884,0.89,47948,364.0,400.0,355.36,356.0,119.87,0.0,1.0
2015-10-16,1.03,1.09,0.92,0.92,149804,412.0,436.0,368.0,368.0,374.51,0.0,1.0
2015-10-19,1.09,1.09,1.0,1.08,41183,436.0,436.0,400.0,432.0,102.9575,0.0,1.0
2015-10-20,1.0601,1.09,1.05,1.09,20801,424.04,436.0,420.0,436.0,52.0025,0.0,1.0
2015-10-21,1.04,1.09,1.0316,1.09,30647,416.0,436.0,412.64,436.0,76.6175,0.0,1.0
2015-10-22,1.04,1.07,1.03,1.07,7608,416.0,428.0,412.0,428.0,19.02,0.0,1.0
2015-10-23,1.07,1.0792,1.0388,1.04,22836,428.0,431.68,415.52,416.0,57.09,0.0,1.0
2015-10-26,1.069,1.07,1.0509,1.07,9695,427.6,428.0,420.36,428.0,24.2375,0.0,1.0
2015-10-27,1.03,1.051,1.006,1.051,5095,412.0,420.4,402.4,420.4,12.7375,0.0,1.0
2015-10-28,1.02,1.03,0.99,1.02,7163,408.0,412.0,396.0,408.0,17.9075,0.0,1.0
2015-10-29,0.9999,1.01,0.95,0.99,71276,399.96,404.0,380.0,396.0,178.19,0.0,1.0
2015-10-30,0.97,0.99,0.97,0.99,1200,388.0,396.0,388.0,396.0,3,0.0,1.0
2015-11-02,0.97,0.97,0.9,0.95,19110,388.0,388.0,360.0,380.0,47.775,0.0,1.0
2015-11-03,0.9501,0.9606,0.9501,0.9606,437,380.04,384.24,380.04,384.24,1.0925,0.0,1.0
2015-11-04,0.977,0.98,0.9675,0.98,16025,390.8,392.0,387.0,392.0,40.0625,0.0,1.0
2015-11-05,1.03,1.05,0.9899,0.99,9627,412.0,420.0,395.96,396.0,24.0675,0.0,1.0
2015-11-06,1.04,1.04,0.9901,1.04,4260,416.0,416.0,396.04,416.0,10.65,0.0,1.0
2015-11-09,0.99,1.03,0.98,1.03,4532,396.0,412.0,392.0,412.0,11.33,0.0,1.0
2015-11-10,0.96,0.987,0.96,0.987,3198,384.0,394.8,384.0,394.8,7.995,0.0,1.0
2015-11-11,0.9251,0.961,0.925,0.961,28700,370.04,384.4,370.0,384.4,71.75,0.0,1.0
2015-11-12,0.93,0.967,0.9,0.95,18490,372.0,386.8,360.0,380.0,46.225,0.0,1.0
2015-11-13,0.95,0.9985,0.95,0.9985,2622,380.0,399.4,380.0,399.4,6.555,0.0,1.0
2015-11-16,0.675,0.9203,0.5012,0.92,281918,270.0,368.12,200.48,368.0,704.795,0.0,1.0
2015-11-17,0.62,0.655,0.6,0.655,108839,248.0,262.0,240.0,262.0,272.0975,0.0,1.0
2015-11-18,0.5858,0.64,0.58,0.6288,48952,234.32,256.0,232.0,251.52,122.38,0.0,1.0
2015-11-19,0.54,0.57,0.5011,0.57,75608,216.0,228.0,200.44,228.0,189.02,0.0,1.0
2015-11-20,0.5299,0.61,0.501,0.57,72955,211.96,244.0,200.4,228.0,182.3875,0.0,1.0
2015-11-23,0.5899,0.5972,0.51,0.5299,24805,235.96,238.88,204.0,211.96,62.0125,0.0,1.0
2015-11-24,0.5899,0.59,0.534,0.59,27184,235.96,236.0,213.6,236.0,67.96,0.0,1.0
2015-11-25,0.57,0.724,0.56,0.56,23622,228.0,289.6,224.0,224.0,59.055,0.0,1.0
2015-11-27,0.506,0.5724,0.5,0.5724,53191,202.4,228.96,200.0,228.96,132.9775,0.0,1.0
2015-11-30,0.51,0.6299,0.51,0.51,96827,204.0,251.96,204.0,204.0,242.0675,0.0,1.0
2015-12-01,0.5601,0.71,0.53,0.5659,556442,224.04,284.0,212.0,226.36,1391.105,0.0,1.0
2015-12-02,0.6,0.64,0.57,0.58,130859,240.0,256.0,228.0,232.0,327.1475,0.0,1.0
2015-12-03,0.625,0.64,0.5999,0.6,88482,250.0,256.0,239.96,240.0,221.205,0.0,1.0
2015-12-04,0.75,0.8,0.64,0.65,330758,300.0,320.0,256.0,260.0,826.895,0.0,1.0
2015-12-07,0.68,0.75,0.66,0.75,76104,272.0,300.0,264.0,300.0,190.26,0.0,1.0
2015-12-08,0.7101,0.72,0.6499,0.65,58804,284.04,288.0,259.96,260.0,147.01,0.0,1.0
2015-12-09,0.7105,0.75,0.7105,0.746,41229,284.2,300.0,284.2,298.4,103.0725,0.0,1.0
2015-12-10,0.718,0.7799,0.718,0.7799,61396,287.2,311.96,287.2,311.96,153.49,0.0,1.0
2015-12-11,0.66,0.7203,0.66,0.72,41974,264.0,288.12,264.0,288.0,104.935,0.0,1.0
2015-12-14,0.6726,0.7,0.65,0.7,17979,269.04,280.0,260.0,280.0,44.9475,0.0,1.0
2015-12-15,0.6875,0.69,0.66,0.69,14828,275.0,276.0,264.0,276.0,37.07,0.0,1.0
2015-12-16,0.6397,0.6901,0.55,0.69,82565,255.88,276.04,220.0,276.0,206.4125,0.0,1.0
2015-12-17,0.63,0.68,0.6,0.67,41951,252.0,272.0,240.0,268.0,104.8775,0.0,1.0
2015-12-18,0.63,0.66,0.6,0.6,42807,252.0,264.0,240.0,240.0,107.0175,0.0,1.0
2015-12-21,0.586,0.62,0.571,0.62,24573,234.4,248.0,228.4,248.0,61.4325,0.0,1.0
2015-12-22,0.69,0.69,0.57,0.59,60022,276.0,276.0,228.0,236.0,150.055,0.0,1.0
2015-12-23,0.68,0.7,0.6,0.7,78843,272.0,280.0,240.0,280.0,197.1075,0.0,1.0
2015-12-24,0.63,0.75,0.61,0.65,105254,252.0,300.0,244.0,260.0,263.135,0.0,1.0
2015-12-28,0.69,0.7499,0.6521,0.71,73263,276.0,299.96,260.84,284.0,183.1575,0.0,1.0
2015-12-29,0.72,0.73,0.66,0.6997,34849,288.0,292.0,264.0,279.88,87.1225,0.0,1.0
2015-12-30,0.7,0.7397,0.67,0.7397,2575,280.0,295.88,268.0,295.88,6.4375,0.0,1.0
2015-12-31,0.68,0.7,0.68,0.7,12831,272.0,280.0,272.0,280.0,32.0775,0.0,1.0
2016-01-04,0.67,0.699,0.67,0.699,87528,268.0,279.6,268.0,279.6,218.82,0.0,1.0
2016-01-05,0.66,0.685,0.64,0.685,14154,264.0,274.0,256.0,274.0,35.385,0.0,1.0
2016-01-06,0.63,0.66,0.63,0.66,11301,252.0,264.0,252.0,264.0,28.2525,0.0,1.0
2016-01-07,0.6413,0.6413,0.6,0.62,58938,256.52,256.52,240.0,248.0,147.345,0.0,1.0
2016-01-08,0.582,0.6799,0.58,0.62,42871,232.8,271.96,232.0,248.0,107.1775,0.0,1.0
2016-01-11,0.5999,0.6313,0.55,0.63,25502,239.96,252.52,220.0,252.0,63.755,0.0,1.0
2016-01-12,0.61,0.61,0.601,0.604,1678,244.0,244.0,240.4,241.6,4.195,0.0,1.0
2016-01-13,0.6,0.63,0.5734,0.63,7383,240.0,252.0,229.36,252.0,18.4575,0.0,1.0
2016-01-14,0.598,0.598,0.56,0.5617,7972,239.2,239.2,224.0,224.68,19.93,0.0,1.0
2016-01-15,0.5601,0.61,0.56,0.61,12972,224.04,244.0,224.0,244.0,32.43,0.0,1.0
2016-01-19,0.5731,0.5777,0.55,0.55,4845,229.24,231.08,220.0,220.0,12.1125,0.0,1.0
2016-01-20,0.58,0.63,0.55,0.55,114111,232.0,252.0,220.0,220.0,285.2775,0.0,1.0
2016-01-21,0.56,0.6099,0.56,0.6099,4369,224.0,243.96,224.0,243.96,10.9225,0.0,1.0
2016-01-22,0.575,0.6,0.5603,0.59,25028,230.0,240.0,224.12,236.0,62.57,0.0,1.0
2016-01-25,0.6,0.61,0.58,0.58,5933,240.0,244.0,232.0,232.0,14.8325,0.0,1.0
2016-01-26,0.6099,0.6099,0.6099,0.6099,168,243.96,243.96,243.96,243.96,0.42,0.0,1.0
2016-01-27,0.57,0.58,0.57,0.57,10921,228.0,232.0,228.0,228.0,27.3025,0.0,1.0
2016-01-28,0.5811,0.5818,0.5811,0.5818,1102,232.44,232.72,232.44,232.72,2.755,0.0,1.0
2016-01-29,0.5781,0.5901,0.57,0.59,46256,231.24,236.04,228.0,236.0,115.64,0.0,1.0
2016-02-01,0.57,0.5715,0.57,0.57,9529,228.0,228.6,228.0,228.0,23.8225,0.0,1.0
2016-02-02,0.57,0.57,0.57,0.57,0,228.0,228.0,228.0,228.0,0,0.0,1.0
2016-02-03,0.571,0.5794,0.571,0.5755,13277,228.4,231.76,228.4,230.2,33.1925,0.0,1.0
2016-02-04,0.575,0.58,0.57,0.58,3100,230.0,232.0,228.0,232.0,7.75,0.0,1.0
2016-02-05,0.55,0.5645,0.545,0.55,16902,220.0,225.8,218.0,220.0,42.255,0.0,1.0
2016-02-08,0.535,0.5458,0.5272,0.545,2820,214.0,218.32,210.88,218.0,7.05,0.0,1.0
2016-02-09,0.53,0.535,0.53,0.53,10564,212.0,214.0,212.0,212.0,26.41,0.0,1.0
2016-02-10,0.534,0.534,0.53,0.53,1298,213.6,213.6,212.0,212.0,3.245,0.0,1.0
2016-02-11,0.5152,0.5403,0.515,0.54,17100,206.08,216.12,206.0,216.0,42.75,0.0,1.0
2016-02-12,0.5152,0.54,0.5152,0.52,11041,206.08,216.0,206.08,208.0,27.6025,0.0,1.0
2016-02-16,0.51,0.54,0.51,0.5152,21752,204.0,216.0,204.0,206.08,54.38,0.0,1.0
2016-02-17,0.51,0.5101,0.51,0.5101,1900,204.0,204.04,204.0,204.04,4.75,0.0,1.0
2016-02-18,0.5031,0.51,0.503,0.51,17919,201.24,204.0,201.2,204.0,44.7975,0.0,1.0
2016-02-19,0.502,0.5099,0.4999,0.501,16500,200.8,203.96,199.96,200.4,41.25,0.0,1.0
2016-02-22,0.5098,0.51,0.5,0.5001,12039,203.92,204.0,200.0,200.04,30.0975,0.0,1.0
2016-02-23,0.4242,0.51,0.4242,0.51,53424,169.68,204.0,169.68,204.0,133.56,0.0,1.0
2016-02-24,0.4601,0.5,0.46,0.49,24590,184.04,200.0,184.0,196.0,61.475,0.0,1.0
2016-02-25,0.4401,0.48,0.426,0.48,50120,176.04,192.0,170.4,192.0,125.3,0.0,1.0
2016-02-26,0.41,0.45,0.41,0.45,73761,164.0,180.0,164.0,180.0,184.4025,0.0,1.0
2016-02-29,0.44,0.45,0.4,0.41,76125,176.0,180.0,160.0,164.0,190.3125,0.0,1.0
2016-03-01,0.44,0.44,0.4,0.4,56806,176.0,176.0,160.0,160.0,142.015,0.0,1.0
2016-03-02,0.3901,0.43,0.3901,0.4001,48554,156.04,172.0,156.04,160.04,121.385,0.0,1.0
2016-03-03,0.3987,0.42,0.39,0.42,68859,159.48,168.0,156.0,168.0,172.1475,0.0,1.0
2016-03-04,0.3999,0.41,0.378,0.41,149999,159.96,164.0,151.2,164.0,374.9975,0.0,1.0
2016-03-07,0.3799,0.4,0.35,0.4,137624,151.96,160.0,140.0,160.0,344.06,0.0,1.0
2016-03-08,0.3739,0.4,0.3553,0.4,65990,149.56,160.0,142.12,160.0,164.975,0.0,1.0
2016-03-09,0.3616,0.3825,0.354,0.36,182393,144.64,153.0,141.6,144.0,455.9825,0.0,1.0
2016-03-10,0.3799,0.39,0.356,0.356,33775,151.96,156.0,142.4,142.4,84.4375,0.0,1.0
2016-03-11,0.39,0.39,0.3775,0.39,45216,156.0,156.0,151.0,156.0,113.04,0.0,1.0
2016-03-14,0.393,0.393,0.37,0.3703,49140,157.2,157.2,148.0,148.12,122.85,0.0,1.0
2016-03-15,0.362,0.381,0.362,0.381,66626,144.8,152.4,144.8,152.4,166.565,0.0,1.0
2016-03-16,2.65,2.9,2.15,2.9,145701,132.5,145.0,107.5,145.0,2914.02,0.0,0.125
2016-03-17,3.3849,3.938,2.79,2.79,124323,169.245,196.9,139.5,139.5,2486.46,0.0,1.0
2016-03-18,3.06,3.7399,3.0,3.5,30609,153.0,186.995,150.0,175.0,612.18,0.0,1.0
2016-03-21,2.92,3.43,2.7,3.05,16972,146.0,171.5,135.0,152.5,339.44,0.0,1.0
2016-03-22,2.85,2.8999,2.6,2.8,7919,142.5,144.995,130.0,140.0,158.38,0.0,1.0
2016-03-23,2.8,2.85,2.52,2.81,23577,140.0,142.5,126.0,140.5,471.54,0.0,1.0
2016-03-24,2.8622,2.91,2.6,2.91,15300,143.11,145.5,130.0,145.5,306,0.0,1.0
2016-03-28,3.03,3.05,2.7001,2.91,9622,151.5,152.5,135.005,145.5,192.44,0.0,1.0
2016-03-29,3.0577,3.0577,2.5401,2.76,26264,152.885,152.885,127.005,138.0,525.28,0.0,1.0
2016-03-30,2.89,3.05,2.8469,2.96,6240,144.5,152.5,142.345,148.0,124.8,0.0,1.0
2016-03-31,2.839,2.839,2.7014,2.7014,2182,141.95,141.95,135.07,135.07,43.64,0.0,1.0
2016-04-01,2.8333,2.8333,2.75,2.8275,1900,141.665,141.665,137.5,141.375,38,0.0,1.0
2016-04-04,2.83,2.9525,2.75,2.75,39497,141.5,147.625,137.5,137.5,789.94,0.0,1.0
2016-04-05,2.63,3.065,2.53,2.78,10020,131.5,153.25,126.5,139.0,200.4,0.0,1.0
2016-04-06,2.51,2.62,2.51,2.53,12391,125.5,131.0,125.5,126.5,247.82,0.0,1.0
2016-04-07,2.45,2.51,2.381,2.51,9573,122.5,125.5,119.05,125.5,191.46,0.0,1.0
2016-04-08,2.42,2.43,2.35,2.43,1979,121.0,121.5,117.5,121.5,39.58,0.0,1.0
2016-04-11,2.5,2.5,2.3529,2.4,4656,125.0,125.0,117.645,120.0,93.12,0.0,1.0
2016-04-12,2.5,2.5,2.3884,2.4899,12409,125.0,125.0,119.42,124.495,248.18,0.0,1.0
2016-04-13,2.33,2.71,2.32,2.32,14979,116.5,135.5,116.0,116.0,299.58,0.0,1.0
2016-04-14,2.4,2.63,2.28,2.31,19737,120.0,131.5,114.0,115.5,394.74,0.0,1.0
2016-04-15,2.4,2.4,2.4,2.4,0,120.0,120.0,120.0,120.0,0,0.0,1.0
2016-04-18,2.4,2.4,2.4,2.4,0,120.0,120.0,120.0,120.0,0,0.0,1.0
2016-04-19,2.4,2.4,2.4,2.4,0,120.0,120.0,120.0,120.0,0,0.0,1.0
2016-04-20,2.4,2.4,2.4,2.4,0,120.0,120.0,120.0,120.0,0,0.0,1.0
2016-04-21,2.4,2.4,2.4,2.4,0,120.0,120.0,120.0,120.0,0,0.0,1.0
2016-04-22,2.4,2.4,2.4,2.4,0,120.0,120.0,120.0,120.0,0,0.0,1.0
2016-04-25,2.4,2.4,2.4,2.4,0,120.0,120.0,120.0,120.0,0,0.0,1.0
2016-04-26,2.1,2.5,2.1,2.15,59822,105.0,125.0,105.0,107.5,1196.44,0.0,1.0
2016-04-27,2.2015,2.2837,2.1,2.1,3147,110.075,114.185,105.0,105.0,62.94,0.0,1.0
2016-04-28,2.21,2.37,2.21,2.3,6124,110.5,118.5,110.5,115.0,122.48,0.0,1.0
2016-04-29,2.2,2.4223,2.12,2.21,6595,110.0,121.115,106.0,110.5,131.9,0.0,1.0
2016-05-02,2.15,2.2,2.15,2.2,12495,107.5,110.0,107.5,110.0,249.9,0.0,1.0
2016-05-03,2.1,2.4899,2.06,2.42,47677,105.0,124.495,103.0,121.0,953.54,0.0,1.0
2016-05-04,2.23,2.42,2.1,2.15,36851,111.5,121.0,105.0,107.5,737.02,0.0,1.0
2016-05-05,2.2,2.2801,2.12,2.17,13241,110.0,114.005,106.0,108.5,264.82,0.0,1.0
2016-05-06,2.18,2.39,2.12,2.2501,5695,109.0,119.5,106.0,112.505,113.9,0.0,1.0
2016-05-09,2.17,2.2501,2.12,2.13,5414,108.5,112.505,106.0,106.5,108.28,0.0,1.0
2016-05-10,2.13,2.28,2.08,2.18,37791,106.5,114.0,104.0,109.0,755.82,0.0,1.0
2016-05-11,2.13,2.27,2.08,2.16,22441,106.5,113.5,104.0,108.0,448.82,0.0,1.0
2016-05-12,2.1,2.25,2.1,2.25,3745,105.0,112.5,105.0,112.5,74.9,0.0,1.0
2016-05-13,2.155,2.2,2.1,2.1,1763,107.75,110.0,105.0,105.0,35.26,0.0,1.0
2016-05-16,2.11,2.31,2.09,2.15,8263,105.5,115.5,104.5,107.5,165.26,0.0,1.0
2016-05-17,2.02,2.2,2.02,2.11,2406,101.0,110.0,101.0,105.5,48.12,0.0,1.0
2016-05-18,2.092,2.092,2.092,2.092,138,104.6,104.6,104.6,104.6,2.76,0.0,1.0
2016-05-19,2.03,2.03,2.02,2.02,1141,101.5,101.5,101.0,101.0,22.82,0.0,1.0
2016-05-20,1.9,2.0767,1.85,2.02,45263,95.0,103.835,92.5,101.0,905.26,0.0,1.0
2016-05-23,1.7,1.98,1.6501,1.98,44254,85.0,99.0,82.505,99.0,885.08,0.0,1.0
2016-05-24,1.7,1.8937,1.68,1.8,28258,85.0,94.685,84.0,90.0,565.16,0.0,1.0
2016-05-25,1.81,2.01,1.78,1.98,13532,90.5,100.5,89.0,99.0,270.64,0.0,1.0
2016-05-26,1.76,1.93,1.6214,1.93,23730,88.0,96.5,81.07,96.5,474.6,0.0,1.0
2016-05-27,1.73,1.8999,1.71,1.8999,36235,86.5,94.995,85.5,94.995,724.7,0.0,1.0
2016-05-31,1.76,1.85,1.69,1.69,47105,88.0,92.5,84.5,84.5,942.1,0.0,1.0
2016-06-01,1.84,1.85,1.79,1.79,11570,92.0,92.5,89.5,89.5,231.4,0.0,1.0
2016-06-02,1.91,1.91,1.85,1.85,937,95.5,95.5,92.5,92.5,18.74,0.0,1.0
2016-06-03,1.8,1.91,1.8,1.91,1805,90.0,95.5,90.0,95.5,36.1,0.0,1.0
2016-06-06,1.89,1.91,1.71,1.91,45199,94.5,95.5,85.5,95.5,903.98,0.0,1.0
2016-06-07,1.85,1.93,1.73,1.87,60550,92.5,96.5,86.5,93.5,1211,0.0,1.0
2016-06-08,2.0701,3.0,1.86,1.86,287483,103.505,150.0,93.0,93.0,5749.66,0.0,1.0
2016-06-09,1.8999,2.04,1.8,2.04,49179,94.995,102.0,90.0,102.0,983.58,0.0,1.0
2016-06-10,1.74,1.95,1.7,1.79,14928,87.0,97.5,85.0,89.5,298.56,0.0,1.0
2016-06-13,1.72,1.74,1.7,1.73,8268,86.0,87.0,85.0,86.5,165.36,0.0,1.0
2016-06-14,1.72,1.768,1.66,1.6601,2699,86.0,88.4,83.0,83.005,53.98,0.0,1.0
2016-06-15,1.75,1.8799,1.67,1.74,35811,87.5,93.995,83.5,87.0,716.22,0.0,1.0
2016-06-16,1.75,1.75,1.73,1.73,714,87.5,87.5,86.5,86.5,14.28,0.0,1.0
2016-06-17,1.7505,1.76,1.7505,1.76,240,87.525,88.0,87.525,88.0,4.8,0.0,1.0
2016-06-20,1.75,1.86,1.75,1.8,4982,87.5,93.0,87.5,90.0,99.64,0.0,1.0
2016-06-21,1.7874,1.7874,1.72,1.72,9143,89.37,89.37,86.0,86.0,182.86,0.0,1.0
2016-06-22,2.68,3.94,2.41,3.01,3664324,134.0,197.0,120.5,150.5,73286.48,0.0,1.0
2016-06-23,2.43,2.55,2.17,2.55,423615,121.5,127.5,108.5,127.5,8472.3,0.0,1.0
2016-06-24,2.49,2.49,2.05,2.25,81683,124.5,124.5,102.5,112.5,1633.66,0.0,1.0
2016-06-27,2.36,2.4999,2.3,2.3,31051,118.0,124.995,115.0,115.0,621.02,0.0,1.0
2016-06-28,2.39,2.55,2.28,2.3,40349,119.5,127.5,114.0,115.0,806.98,0.0,1.0
2016-06-29,2.14,2.49,2.02,2.49,73870,107.0,124.5,101.0,124.5,1477.4,0.0,1.0
2016-06-30,2.19,2.2489,2.12,2.12,34385,109.5,112.445,106.0,106.0,687.7,0.0,1.0
2016-07-01,2.115,2.22,2.0,2.17,46518,105.75,111.0,100.0,108.5,930.36,0.0,1.0
2016-07-05,2.3,2.6234,2.22,2.22,145501,115.0,131.17,111.0,111.0,2910.02,0.0,1.0
2016-07-06,2.2899,2.346,2.22,2.27,11456,114.495,117.3,111.0,113.5,229.12,0.0,1.0
2016-07-07,2.4,2.4999,2.29,2.29,26566,120.0,124.995,114.5,114.5,531.32,0.0,1.0
2016-07-08,2.4352,2.49,2.42,2.44,32642,121.76,124.5,121.0,122.0,652.84,0.0,1.0
2016-07-11,2.75,2.85,2.3101,2.33,69890,137.5,142.5,115.505,116.5,1397.8,0.0,1.0
2016-07-12,2.6074,2.8,2.56,2.8,61626,130.37,140.0,128.0,140.0,1232.52,0.0,1.0
2016-07-13,2.95,3.0,2.6,2.72,78859,147.5,150.0,130.0,136.0,1577.18,0.0,1.0
2016-07-14,4.57,5.78,3.0,3.14,7589448,228.5,289.0,150.0,157.0,151788.96,0.0,1.0
2016-07-15,7.55,7.9,4.35,4.8,5234327,377.5,395.0,217.5,240.0,104686.54,0.0,1.0
2016-07-18,5.56,6.09,4.5,6.09,2034479,278.0,304.5,225.0,304.5,40689.58,0.0,1.0
2016-07-19,6.28,6.9499,4.65,5.3,2721557,314.0,347.495,232.5,265.0,54431.14,0.0,1.0
2016-07-20,8.55,10.13,6.16,6.19,4072425,427.5,506.5,308.0,309.5,81448.5,0.0,1.0
2016-07-21,10.69,12.3,8.82,9.39,2423335,534.5,615.0,441.0,469.5,48466.7,0.0,1.0
2016-07-22,14.25,14.29,11.54,12.0,1470813,712.5,714.5,577.0,600.0,29416.26,0.0,1.0
2016-07-25,18.22,20.95,16.15,17.85,3544526,911.0,1047.5,807.5,892.5,70890.52,0.0,1.0
2016-07-26,13.01,19.0,12.95,19.0,1747649,650.5,950.0,647.5,950.0,34952.98,0.0,1.0
2016-07-27,9.26,12.4,9.17,11.19,1216850,463.0,620.0,458.5,559.5,24337,0.0,1.0
2016-07-28,12.03,12.71,9.59,9.65,3342086,601.5,635.5,479.5,482.5,66841.72,0.0,1.0
2016-07-29,12.17,14.8,11.95,12.82,2363150,608.5,740.0,597.5,641.0,47263,0.0,1.0
2016-08-01,12.79,13.4699,11.52,12.04,679157,639.5,673.495,576.0,602.0,13583.14,0.0,1.0
2016-08-02,11.26,12.84,11.22,12.5,389205,563.0,642.0,561.0,625.0,7784.1,0.0,1.0
2016-08-03,10.67,12.2899,10.2,12.0,455129,533.5,614.495,510.0,600.0,9102.58,0.0,1.0
2016-08-04,10.82,11.48,10.66,10.66,332199,541.0,574.0,533.0,533.0,6643.98,0.0,1.0
2016-08-05,10.33,11.0521,10.0,10.8,292461,516.5,552.605,500.0,540.0,5849.22,0.0,1.0
2016-08-08,9.8,10.89,9.8,10.67,274363,490.0,544.5,490.0,533.5,5487.26,0.0,1.0
2016-08-09,9.64,10.057,9.329,9.85,156935,482.0,502.85,466.45,492.5,3138.7,0.0,1.0
2016-08-10,8.66,9.6999,8.62,9.46,203288,433.0,484.995,431.0,473.0,4065.76,0.0,1.0
2016-08-11,9.13,9.64,8.51,8.66,289074,456.5,482.0,425.5,433.0,5781.48,0.0,1.0
2016-08-12,8.87,9.3,8.66,8.74,144127,443.5,465.0,433.0,437.0,2882.54,0.0,1.0
2016-08-15,8.77,9.24,8.64,9.11,179650,438.5,462.0,432.0,455.5,3593,0.0,1.0
2016-08-16,7.76,8.82,7.2659,8.69,455113,388.0,441.0,363.295,434.5,9102.26,0.0,1.0
2016-08-17,7.46,7.81,7.39,7.57,121291,373.0,390.5,369.5,378.5,2425.82,0.0,1.0
2016-08-18,6.94,7.5,6.47,7.45,247698,347.0,375.0,323.5,372.5,4953.96,0.0,1.0
2016-08-19,6.85,7.9,6.23,6.49,682166,342.5,395.0,311.5,324.5,13643.32,0.0,1.0
2016-08-22,6.8,7.11,6.46,6.77,111972,340.0,355.5,323.0,338.5,2239.44,0.0,1.0
2016-08-23,7.05,7.32,6.73,6.97,179357,352.5,366.0,336.5,348.5,3587.14,0.0,1.0
2016-08-24,6.45,6.88,6.45,6.88,165295,322.5,344.0,322.5,344.0,3305.9,0.0,1.0
2016-08-25,6.15,6.49,6.05,6.44,100709,307.5,324.5,302.5,322.0,2014.18,0.0,1.0
2016-08-26,6.0,6.1,5.92,6.1,63784,300.0,305.0,296.0,305.0,1275.68,0.0,1.0
2016-08-29,9.5,9.5999,6.0,6.0,8112125,475.0,479.995,300.0,300.0,162242.5,0.0,1.0
2016-08-30,8.32,10.9,8.12,10.44,4399088,416.0,545.0,406.0,522.0,87981.76,0.0,1.0
2016-08-31,12.6,12.7,8.12,8.17,10820053,630.0,635.0,406.0,408.5,216401.06,0.0,1.0
2016-09-01,11.52,13.84,11.05,13.2,5787263,576.0,692.0,552.5,660.0,115745.26,0.0,1.0
2016-09-02,12.61,13.73,10.72,11.09,5360158,630.5,686.5,536.0,554.5,107203.16,0.0,1.0
2016-09-06,12.38,13.88,11.67,13.0,2105657,619.0,694.0,583.5,650.0,42113.14,0.0,1.0
2016-09-07,11.64,12.98,11.36,12.49,954784,582.0,649.0,568.0,624.5,19095.68,0.0,1.0
2016-09-08,10.7,11.85,10.361,11.85,741618,535.0,592.5,518.05,592.5,14832.36,0.0,1.0
2016-09-09,10.93,11.4805,9.85,10.56,866339,546.5,574.025,492.5,528.0,17326.78,0.0,1.0
2016-09-12,11.4,11.6795,10.38,10.82,644191,570.0,583.975,519.0,541.0,12883.82,0.0,1.0
2016-09-13,10.68,11.53,10.6219,11.29,245126,534.0,576.5,531.095,564.5,4902.52,0.0,1.0
2016-09-14,10.65,11.179,10.351,10.67,105863,532.5,558.95,517.55,533.5,2117.26,0.0,1.0
2016-09-15,10.47,10.8868,10.38,10.65,90713,523.5,544.34,519.0,532.5,1814.26,0.0,1.0
2016-09-16,10.2,10.41,10.05,10.41,119306,510.0,520.5,502.5,520.5,2386.12,0.0,1.0
2016-09-19,9.96,10.312,9.71,10.2,209135,498.0,515.6,485.5,510.0,4182.7,0.0,1.0
2016-09-20,9.91,9.959,9.75,9.77,22525,495.5,497.95,487.5,488.5,450.5,0.0,1.0
2016-09-21,9.91,9.91,9.91,9.91,0,495.5,495.5,495.5,495.5,0,0.0,1.0
2016-09-22,9.91,9.91,9.91,9.91,0,495.5,495.5,495.5,495.5,0,0.0,1.0
2016-09-23,9.91,9.91,9.91,9.91,0,495.5,495.5,495.5,495.5,0,0.0,1.0
2016-09-26,8.2,8.85,8.0,8.45,391092,410.0,442.5,400.0,422.5,7821.84,0.0,1.0
2016-09-27,7.04,8.19,6.96,8.19,357309,352.0,409.5,348.0,409.5,7146.18,0.0,1.0
2016-09-28,9.89,11.4,6.71,6.78,3607184,494.5,570.0,335.5,339.0,72143.68,0.0,1.0
2016-09-29,9.43,11.39,9.05,10.02,1180903,471.5,569.5,452.5,501.0,23618.06,0.0,1.0
2016-09-30,9.21,10.55,9.05,9.05,1008997,460.5,527.5,452.5,452.5,20179.94,0.0,1.0
2016-10-03,8.8,9.28,8.68,9.0,288384,440.0,464.0,434.0,450.0,5767.68,0.0,1.0
2016-10-04,8.17,8.76,8.122,8.75,177988,408.5,438.0,406.1,437.5,3559.76,0.0,1.0
2016-10-05,7.85,8.259,7.71,8.11,255731,392.5,412.95,385.5,405.5,5114.62,0.0,1.0
2016-10-06,8.46,9.34,7.8,7.8,943221,423.0,467.0,390.0,390.0,18864.42,0.0,1.0
2016-10-07,8.2,8.8779,8.0556,8.56,156886,410.0,443.895,402.78,428.0,3137.72,0.0,1.0
2016-10-10,8.27,8.78,8.04,8.04,278469,413.5,439.0,402.0,402.0,5569.38,0.0,1.0
2016-10-11,8.24,8.75,8.14,8.3,158501,412.0,437.5,407.0,415.0,3170.02,0.0,1.0
2016-10-12,8.01,8.23,7.9,8.2,121047,400.5,411.5,395.0,410.0,2420.94,0.0,1.0
2016-10-13,7.9,7.98,7.66,7.95,98744,395.0,399.0,383.0,397.5,1974.88,0.0,1.0
2016-10-14,7.66,7.9,7.46,7.85,109133,383.0,395.0,373.0,392.5,2182.66,0.0,1.0
2016-10-17,6.23,7.1301,5.37,7.08,763501,311.5,356.505,268.5,354.0,15270.02,0.0,1.0
2016-10-18,6.35,6.64,6.0591,6.06,265968,317.5,332.0,302.955,303.0,5319.36,0.0,1.0
2016-10-19,6.1,6.42,6.06,6.3,126204,305.0,321.0,303.0,315.0,2524.08,0.0,1.0
2016-10-20,7.0,8.7,6.168,6.18,3015274,350.0,435.0,308.4,309.0,60305.48,0.0,1.0
2016-10-21,6.61,8.35,6.25,7.1,1369480,330.5,417.5,312.5,355.0,27389.6,0.0,1.0
2016-10-24,6.72,7.28,6.3201,7.21,294732,336.0,364.0,316.005,360.5,5894.64,0.0,1.0
2016-10-25,6.51,6.9,6.351,6.86,130195,325.5,345.0,317.55,343.0,2603.9,0.0,1.0
2016-10-26,6.55,6.6957,6.4585,6.55,50479,327.5,334.785,322.925,327.5,1009.58,0.0,1.0
2016-10-27,6.39,6.67,6.35,6.52,54479,319.5,333.5,317.5,326.0,1089.58,0.0,1.0
2016-10-28,6.41,6.89,6.36,6.89,155447,320.5,344.5,318.0,344.5,3108.94,0.0,1.0
2016-10-31,6.37,6.589,6.14,6.42,57878,318.5,329.45,307.0,321.0,1157.56,0.0,1.0
2016-11-01,6.41,6.4899,6.2001,6.35,100123,320.5,324.495,310.005,317.5,2002.46,0.0,1.0
2016-11-02,6.12,7.2,6.06,7.2,98915,306.0,360.0,303.0,360.0,1978.3,0.0,1.0
2016-11-03,6.13,6.4,6.07,6.08,54132,306.5,320.0,303.5,304.0,1082.64,0.0,1.0
2016-11-04,6.12,6.23,6.072,6.0964,71705,306.0,311.5,303.6,304.82,1434.1,0.0,1.0
2016-11-07,6.51,7.88,6.1886,6.88,837610,325.5,394.0,309.43,344.0,16752.2,0.0,1.0
2016-11-08,6.18,6.6899,6.1693,6.55,113949,309.0,334.495,308.465,327.5,2278.98,0.0,1.0
2016-11-09,6.15,6.39,6.1,6.25,85894,307.5,319.5,305.0,312.5,1717.88,0.0,1.0
2016-11-10,5.92,6.22,5.6501,6.18,142780,296.0,311.0,282.505,309.0,2855.6,0.0,1.0
2016-11-11,5.75,6.0,5.7,6.0,68505,287.5,300.0,285.0,300.0,1370.1,0.0,1.0
2016-11-14,6.08,6.49,5.75,5.75,259298,304.0,324.5,287.5,287.5,5185.96,0.0,1.0
2016-11-15,6.39,6.78,6.0801,6.09,344217,319.5,339.0,304.005,304.5,6884.34,0.0,1.0
2016-11-16,6.58,7.15,6.45,6.54,332360,329.0,357.5,322.5,327.0,6647.2,0.0,1.0
2016-11-17,6.57,7.0,6.38,6.85,246183,328.5,350.0,319.0,342.5,4923.66,0.0,1.0
2016-11-18,6.65,6.79,6.01,6.49,188291,332.5,339.5,300.5,324.5,3765.82,0.0,1.0
2016-11-21,6.92,8.88,6.81,8.05,2128304,346.0,444.0,340.5,402.5,42566.08,0.0,1.0
2016-11-22,6.28,6.87,6.2,6.87,271194,314.0,343.5,310.0,343.5,5423.88,0.0,1.0
2016-11-23,6.54,6.72,6.2,6.25,197650,327.0,336.0,310.0,312.5,3953,0.0,1.0
2016-11-25,7.63,7.96,6.3461,6.54,656377,381.5,398.0,317.305,327.0,13127.54,0.0,1.0
2016-11-28,7.6,7.6399,6.95,7.63,264036,380.0,381.995,347.5,381.5,5280.72,0.0,1.0
2016-11-29,9.09,9.38,7.19,7.48,622164,454.5,469.0,359.5,374.0,12443.28,0.0,1.0
2016-11-30,8.17,9.1,8.07,9.05,261896,408.5,455.0,403.5,452.5,5237.92,0.0,1.0
2016-12-01,7.63,8.4,7.5,8.11,132076,381.5,420.0,375.0,405.5,2641.52,0.0,1.0
2016-12-02,7.99,8.8699,7.49,7.62,336023,399.5,443.495,374.5,381.0,6720.46,0.0,1.0
2016-12-05,7.81,8.26,7.7,8.17,73040,390.5,413.0,385.0,408.5,1460.8,0.0,1.0
2016-12-06,7.83,8.12,7.679,7.75,70886,391.5,406.0,383.95,387.5,1417.72,0.0,1.0
2016-12-07,7.45,8.09,7.38,7.83,71081,372.5,404.5,369.0,391.5,1421.62,0.0,1.0
2016-12-08,7.34,8.0,7.302,8.0,57831,367.0,400.0,365.1,400.0,1156.62,0.0,1.0
2016-12-09,7.29,7.5,7.2501,7.29,29561,364.5,375.0,362.505,364.5,591.22,0.0,1.0
2016-12-12,7.41,7.42,7.21,7.25,66485,370.5,371.0,360.5,362.5,1329.7,0.0,1.0
2016-12-13,7.59,7.6,7.29,7.41,52142,379.5,380.0,364.5,370.5,1042.84,0.0,1.0
2016-12-14,7.36,7.89,7.32,7.62,50014,368.0,394.5,366.0,381.0,1000.28,0.0,1.0
2016-12-15,7.25,7.36,7.21,7.29,25228,362.5,368.0,360.5,364.5,504.56,0.0,1.0
2016-12-16,7.39,7.4,7.21,7.22,29282,369.5,370.0,360.5,361.0,585.64,0.0,1.0
2016-12-19,7.32,7.61,7.09,7.44,39648,366.0,380.5,354.5,372.0,792.96,0.0,1.0
2016-12-20,7.34,7.39,6.7901,7.21,66022,367.0,369.5,339.505,360.5,1320.44,0.0,1.0
2016-12-21,7.23,7.29,7.0901,7.27,13250,361.5,364.5,354.505,363.5,265,0.0,1.0
2016-12-22,7.149,7.245,6.86,6.9,10568,357.45,362.25,343.0,345.0,211.36,0.0,1.0
2016-12-23,7.13,7.14,6.86,6.9715,43026,356.5,357.0,343.0,348.575,860.52,0.0,1.0
2016-12-27,7.14,7.3,6.8801,7.07,10259,357.0,365.0,344.005,353.5,205.18,0.0,1.0
2016-12-28,6.92,7.35,6.9,7.14,26803,346.0,367.5,345.0,357.0,536.06,0.0,1.0
2016-12-29,6.93,7.1508,6.91,7.12,14479,346.5,357.54,345.5,356.0,289.58,0.0,1.0
2016-12-30,6.6,6.99,6.5605,6.9,56373,330.0,349.5,328.025,345.0,1127.46,0.0,1.0
2017-01-03,6.61,7.0,6.6,7.0,27869,330.5,350.0,330.0,350.0,557.38,0.0,1.0
2017-01-04,6.68,6.9,6.52,6.52,107479,334.0,345.0,326.0,326.0,2149.58,0.0,1.0
2017-01-05,6.54,6.78,6.41,6.7204,24791,327.0,339.0,320.5,336.02,495.82,0.0,1.0
2017-01-06,6.38,6.66,6.38,6.56,46335,319.0,333.0,319.0,328.0,926.7,0.0,1.0
2017-01-09,6.51,6.57,6.39,6.51,20111,325.5,328.5,319.5,325.5,402.22,0.0,1.0
2017-01-10,6.36,6.55,6.2205,6.55,49120,318.0,327.5,311.025,327.5,982.4,0.0,1.0
2017-01-11,7.07,8.2,6.15,6.36,513195,353.5,410.0,307.5,318.0,10263.9,0.0,1.0
2017-01-12,6.7,6.935,6.5,6.84,79402,335.0,346.75,325.0,342.0,1588.04,0.0,1.0
2017-01-13,6.72,6.8,6.55,6.69,49287,336.0,340.0,327.5,334.5,985.74,0.0,1.0
2017-01-17,6.59,6.7,6.55,6.7,28340,329.5,335.0,327.5,335.0,566.8,0.0,1.0
2017-01-18,6.62,6.69,6.5642,6.5642,16211,331.0,334.5,328.21,328.21,324.22,0.0,1.0
2017-01-19,6.5901,6.7331,6.55,6.6,30428,329.505,336.655,327.5,330.0,608.56,0.0,1.0
2017-01-20,6.5,6.7499,6.35,6.5697,49386,325.0,337.495,317.5,328.485,987.72,0.0,1.0
2017-01-23,6.3207,6.5899,6.31,6.48,29456,316.035,329.495,315.5,324.0,589.12,0.0,1.0
2017-01-24,6.34,6.5,6.3,6.48,28993,317.0,325.0,315.0,324.0,579.86,0.0,1.0
2017-01-25,6.37,6.45,6.3,6.35,19010,318.5,322.5,315.0,317.5,380.2,0.0,1.0
2017-01-26,6.4801,6.55,6.34,6.37,23952,324.005,327.5,317.0,318.5,479.04,0.0,1.0
2017-01-27,6.4182,6.54,6.33,6.54,21470,320.91,327.0,316.5,327.0,429.4,0.0,1.0
2017-01-30,6.95,6.95,6.3374,6.4136,57494,347.5,347.5,316.87,320.68,1149.88,0.0,1.0
2017-01-31,6.6,6.89,6.4256,6.89,30519,330.0,344.5,321.28,344.5,610.38,0.0,1.0
2017-02-01,6.52,6.73,6.4101,6.73,6352,326.0,336.5,320.505,336.5,127.04,0.0,1.0
2017-02-02,6.34,6.59,6.34,6.59,13237,317.0,329.5,317.0,329.5,264.74,0.0,1.0
2017-02-03,6.5915,6.64,6.39,6.39,17489,329.575,332.0,319.5,319.5,349.78,0.0,1.0
2017-02-06,6.49,7.12,6.46,7.0,90431,324.5,356.0,323.0,350.0,1808.62,0.0,1.0
2017-02-07,6.52,6.6,6.4201,6.57,31167,326.0,330.0,321.005,328.5,623.34,0.0,1.0
2017-02-08,6.61,7.09,6.44,6.52,231997,330.5,354.5,322.0,326.0,4639.94,0.0,1.0
2017-02-09,6.52,6.7268,6.48,6.5999,29231,326.0,336.34,324.0,329.995,584.62,0.0,1.0
2017-02-10,6.64,6.64,6.4601,6.5,8018,332.0,332.0,323.005,325.0,160.36,0.0,1.0
2017-02-13,6.44,6.665,6.311,6.66,34061,322.0,333.25,315.55,333.0,681.22,0.0,1.0
2017-02-14,6.315,6.4799,6.2956,6.45,29125,315.75,323.995,314.78,322.5,582.5,0.0,1.0
2017-02-15,6.28,6.4156,6.26,6.3,21037,314.0,320.78,313.0,315.0,420.74,0.0,1.0
2017-02-16,6.26,6.4166,6.2,6.4166,33127,313.0,320.83,310.0,320.83,662.54,0.0,1.0
2017-02-17,6.02,6.4599,5.95,6.26,72299,301.0,322.995,297.5,313.0,1445.98,0.0,1.0
2017-02-21,5.88,6.06,5.87,5.99,47629,294.0,303.0,293.5,299.5,952.58,0.0,1.0
2017-02-22,5.85,5.9997,5.81,5.87,15940,292.5,299.985,290.5,293.5,318.8,0.0,1.0
2017-02-23,5.9,5.98,5.83,5.83,26355,295.0,299.0,291.5,291.5,527.1,0.0,1.0
2017-02-24,5.8,5.9399,5.77,5.8799,13299,290.0,296.995,288.5,293.995,265.98,0.0,1.0
2017-02-27,5.14,5.932,5.0,5.932,73328,257.0,296.6,250.0,296.6,1466.56,0.0,1.0
2017-02-28,5.17,5.3,5.14,5.17,23376,258.5,265.0,257.0,258.5,467.52,0.0,1.0
2017-03-01,5.25,5.3,4.9801,5.3,21239,262.5,265.0,249.005,265.0,424.78,0.0,1.0
2017-03-02,5.08,5.3,5.0361,5.3,13798,254.0,265.0,251.805,265.0,275.96,0.0,1.0
2017-03-03,5.03,5.17,5.03,5.17,4119,251.5,258.5,251.5,258.5,82.38,0.0,1.0
2017-03-06,5.56,6.88,5.56,5.65,740000,278.0,344.0,278.0,282.5,14800,0.0,1.0
2017-03-07,5.45,5.54,5.1958,5.32,71743,272.5,277.0,259.79,266.0,1434.86,0.0,1.0
2017-03-08,5.77,5.98,5.2201,5.43,114375,288.5,299.0,261.005,271.5,2287.5,0.0,1.0
2017-03-09,5.8,5.83,5.52,5.73,26981,290.0,291.5,276.0,286.5,539.62,0.0,1.0
2017-03-10,5.64,5.84,5.4901,5.84,19619,282.0,292.0,274.505,292.0,392.38,0.0,1.0
2017-03-13,5.69,5.8,5.48,5.65,12017,284.5,290.0,274.0,282.5,240.34,0.0,1.0
2017-03-14,5.41,5.64,5.4,5.64,39567,270.5,282.0,270.0,282.0,791.34,0.0,1.0
2017-03-15,5.6,5.9,5.51,5.75,87212,280.0,295.0,275.5,287.5,1744.24,0.0,1.0
2017-03-16,5.73,5.77,5.61,5.63,14119,286.5,288.5,280.5,281.5,282.38,0.0,1.0
2017-03-17,5.83,5.8899,5.6894,5.8899,13479,291.5,294.495,284.47,294.495,269.58,0.0,1.0
2017-03-20,5.98,5.99,5.8289,5.8289,20436,299.0,299.5,291.445,291.445,408.72,0.0,1.0
2017-03-21,5.97,5.99,5.671,5.88,29450,298.5,299.5,283.55,294.0,589,0.0,1.0
2017-03-22,5.91,5.94,5.6715,5.8,5492,295.5,297.0,283.575,290.0,109.84,0.0,1.0
2017-03-23,5.7888,5.99,5.6673,5.85,10456,289.44,299.5,283.365,292.5,209.12,0.0,1.0
2017-03-24,5.78,5.8999,5.69,5.8999,10005,289.0,294.995,284.5,294.995,200.1,0.0,1.0
2017-03-27,5.87,5.89,5.83,5.83,9208,293.5,294.5,291.5,291.5,184.16,0.0,1.0
2017-03-28,6.19,6.2,5.8188,5.89,111454,309.5,310.0,290.94,294.5,2229.08,0.0,1.0
2017-03-29,6.3126,6.4,6.0301,6.0301,31331,315.63,320.0,301.505,301.505,626.62,0.0,1.0
2017-03-30,6.1,6.32,6.06,6.304,21009,305.0,316.0,303.0,315.2,420.18,0.0,1.0
2017-03-31,5.95,6.0477,5.76,6.01,27651,297.5,302.385,288.0,300.5,553.02,0.0,1.0
2017-04-03,5.93,5.94,5.87,5.91,7475,296.5,297.0,293.5,295.5,149.5,0.0,1.0
2017-04-04,5.72,5.93,5.71,5.75,15301,286.0,296.5,285.5,287.5,306.02,0.0,1.0
2017-04-05,5.75,5.9104,5.655,5.792,15778,287.5,295.52,282.75,289.6,315.56,0.0,1.0
2017-04-06,5.9,5.94,5.7,5.7,14399,295.0,297.0,285.0,285.0,287.98,0.0,1.0
2017-04-07,5.84,6.5,5.77,5.8588,168660,292.0,325.0,288.5,292.94,3373.2,0.0,1.0
2017-04-10,5.68,5.84,5.5256,5.65,43622,284.0,292.0,276.28,282.5,872.44,0.0,1.0
2017-04-11,5.68,5.772,5.55,5.68,13689,284.0,288.6,277.5,284.0,273.78,0.0,1.0
2017-04-12,5.33,6.35,5.1203,5.78,289676,266.5,317.5,256.015,289.0,5793.52,0.0,1.0
2017-04-13,2.94,3.09,2.77,2.9,2255500,147.0,154.5,138.5,145.0,45110,0.0,1.0
2017-04-17,2.79,3.0,2.7,3.0,369144,139.5,150.0,135.0,150.0,7382.88,0.0,1.0
2017-04-18,2.39,2.77,2.3,2.77,392152,119.5,138.5,115.0,138.5,7843.04,0.0,1.0
2017-04-19,3.06,3.3299,2.3201,2.41,1500278,153.0,166.495,116.005,120.5,30005.56,0.0,1.0
2017-04-20,3.56,4.33,2.7201,3.04,4063357,178.0,216.5,136.005,152.0,81267.14,0.0,1.0
2017-04-21,3.4,3.95,3.2,3.33,1383083,170.0,197.5,160.0,166.5,27661.66,0.0,1.0
2017-04-24,3.2,3.6401,3.12,3.43,374321,160.0,182.005,156.0,171.5,7486.42,0.0,1.0
2017-04-25,3.16,3.3,3.03,3.21,180973,158.0,165.0,151.5,160.5,3619.46,0.0,1.0
2017-04-26,3.15,3.25,3.01,3.14,88420,157.5,162.5,150.5,157.0,1768.4,0.0,1.0
2017-04-27,3.03,3.19,2.8,3.15,210561,151.5,159.5,140.0,157.5,4211.22,0.0,1.0
2017-04-28,3.0,3.09,2.9,3.09,106992,150.0,154.5,145.0,154.5,2139.84,0.0,1.0
2017-05-01,2.99,3.0,2.9,2.99,69080,149.5,150.0,145.0,149.5,1381.6,0.0,1.0
2017-05-02,2.88,2.99,2.85,2.95,126767,144.0,149.5,142.5,147.5,2535.34,0.0,1.0
2017-05-03,2.94,2.98,2.861,2.95,55128,147.0,149.0,143.05,147.5,1102.56,0.0,1.0
2017-05-04,2.82,2.9407,2.8,2.9,88920,141.0,147.035,140.0,145.0,1778.4,0.0,1.0
2017-05-05,2.85,2.899,2.77,2.82,39753,142.5,144.95,138.5,141.0,795.06,0.0,1.0
2017-05-08,2.85,2.91,2.8001,2.83,43136,142.5,145.5,140.005,141.5,862.72,0.0,1.0
2017-05-09,2.91,3.15,2.821,2.87,218012,145.5,157.5,141.05,143.5,4360.24,0.0,1.0
2017-05-10,2.87,2.9737,2.8137,2.89,65829,143.5,148.685,140.685,144.5,1316.58,0.0,1.0
2017-05-11,2.78,2.8799,2.75,2.82,70116,139.0,143.995,137.5,141.0,1402.32,0.0,1.0
2017-05-12,2.79,2.86,2.71,2.7501,39260,139.5,143.0,135.5,137.505,785.2,0.0,1.0
2017-05-15,2.67,2.89,2.66,2.78,81790,133.5,144.5,133.0,139.0,1635.8,0.0,1.0
2017-05-16,2.72,2.85,2.66,2.66,32446,136.0,142.5,133.0,133.0,648.92,0.0,1.0
2017-05-17,2.71,2.75,2.5601,2.67,72513,135.5,137.5,128.005,133.5,1450.26,0.0,1.0
2017-05-18,2.61,2.756,2.55,2.74,56976,130.5,137.8,127.5,137.0,1139.52,0.0,1.0
2017-05-19,2.55,2.75,2.55,2.65,25296,127.5,137.5,127.5,132.5,505.92,0.0,1.0
2017-05-22,2.6014,2.697,2.55,2.6,31405,130.07,134.85,127.5,130.0,628.1,0.0,1.0
2017-05-23,2.55,2.66,2.55,2.66,29555,127.5,133.0,127.5,133.0,591.1,0.0,1.0
2017-05-24,2.54,2.6551,2.53,2.56,25426,127.0,132.755,126.5,128.0,508.52,0.0,1.0
2017-05-25,2.71,2.8,2.54,2.54,111807,135.5,140.0,127.0,127.0,2236.14,0.0,1.0
2017-05-26,2.6521,2.85,2.57,2.75,140166,132.605,142.5,128.5,137.5,2803.32,0.0,1.0
2017-05-30,2.68,2.9,2.65,2.9,74215,134.0,145.0,132.5,145.0,1484.3,0.0,1.0
2017-05-31,2.69,2.85,2.68,2.71,29975,134.5,142.5,134.0,135.5,599.5,0.0,1.0
2017-06-01,2.69,2.84,2.68,2.69,68133,134.5,142.0,134.0,134.5,1362.66,0.0,1.0
2017-06-02,2.76,2.7899,2.68,2.71,45272,138.0,139.495,134.0,135.5,905.44,0.0,1.0
2017-06-05,2.69,2.7549,2.68,2.68,36557,134.5,137.745,134.0,134.0,731.14,0.0,1.0
2017-06-06,2.57,2.72,2.57,2.68,33615,128.5,136.0,128.5,134.0,672.3,0.0,1.0
2017-06-07,2.55,2.67,2.53,2.53,32779,127.5,133.5,126.5,126.5,655.58,0.0,1.0
2017-06-08,2.58,2.6344,2.5262,2.56,29324,129.0,131.72,126.31,128.0,586.48,0.0,1.0
2017-06-09,2.6,2.81,2.54,2.58,112685,130.0,140.5,127.0,129.0,2253.7,0.0,1.0
2017-06-12,2.705,2.705,2.55,2.6242,3111,135.25,135.25,127.5,131.21,62.22,0.0,1.0
2017-06-13,2.7,2.89,2.51,2.89,53935,135.0,144.5,125.5,144.5,1078.7,0.0,1.0
2017-06-14,2.62,2.8,2.41,2.6,13586,131.0,140.0,120.5,130.0,271.72,0.0,1.0
2017-06-15,2.61,2.65,2.45,2.46,25765,130.5,132.5,122.5,123.0,515.3,0.0,1.0
2017-06-16,2.53,2.8,2.44,2.8,38328,126.5,140.0,122.0,140.0,766.56,0.0,1.0
2017-06-19,2.4868,2.59,2.4,2.4301,28830,124.34,129.5,120.0,121.505,576.6,0.0,1.0
2017-06-20,2.41,2.53,2.4,2.4,22135,120.5,126.5,120.0,120.0,442.7,0.0,1.0
2017-06-21,2.42,2.5321,2.42,2.51,36942,121.0,126.605,121.0,125.5,738.84,0.0,1.0
2017-06-22,2.46,2.55,2.42,2.44,6686,123.0,127.5,121.0,122.0,133.72,0.0,1.0
2017-06-23,2.43,2.49,2.42,2.42,17020,121.5,124.5,121.0,121.0,340.4,0.0,1.0
2017-06-26,2.33,2.45,2.32,2.42,19717,116.5,122.5,116.0,121.0,394.34,0.0,1.0
2017-06-27,2.32,2.4465,2.32,2.4,14042,116.0,122.325,116.0,120.0,280.84,0.0,1.0
2017-06-28,2.32,2.45,2.31,2.45,9329,116.0,122.5,115.5,122.5,186.58,0.0,1.0
2017-06-29,2.35,2.59,2.3064,2.5,29532,117.5,129.5,115.32,125.0,590.64,0.0,1.0
2017-06-30,2.41,2.5,2.35,2.36,14210,120.5,125.0,117.5,118.0,284.2,0.0,1.0
2017-07-03,2.39,2.45,2.37,2.37,23225,119.5,122.5,118.5,118.5,464.5,0.0,1.0
2017-07-05,2.38,2.4417,2.38,2.42,10838,119.0,122.085,119.0,121.0,216.76,0.0,1.0
2017-07-06,2.36,2.5,2.35,2.38,41793,118.0,125.0,117.5,119.0,835.86,0.0,1.0
2017-07-07,2.36,2.51,2.36,2.5,25695,118.0,125.5,118.0,125.0,513.9,0.0,1.0
2017-07-10,2.25,2.37,2.25,2.37,25409,112.5,118.5,112.5,118.5,508.18,0.0,1.0
2017-07-11,2.16,2.3,2.12,2.3,39553,108.0,115.0,106.0,115.0,791.06,0.0,1.0
2017-07-12,2.1802,2.2,2.14,2.18,66438,109.01,110.0,107.0,109.0,1328.76,0.0,1.0
2017-07-13,2.2,2.2,2.14,2.14,16378,110.0,110.0,107.0,107.0,327.56,0.0,1.0
2017-07-14,2.2,2.2,2.07,2.07,49407,110.0,110.0,103.5,103.5,988.14,0.0,1.0
2017-07-17,2.49,2.52,2.1871,2.19,62210,124.5,126.0,109.355,109.5,1244.2,0.0,1.0
2017-07-18,2.39,2.5,2.2111,2.5,42882,119.5,125.0,110.555,125.0,857.64,0.0,1.0
2017-07-19,2.39,2.4,2.3,2.39,9108,119.5,120.0,115.0,119.5,182.16,0.0,1.0
2017-07-20,2.39,2.4,2.26,2.4,9069,119.5,120.0,113.0,120.0,181.38,0.0,1.0
2017-07-21,2.31,2.36,2.26,2.26,12792,115.5,118.0,113.0,113.0,255.84,0.0,1.0
2017-07-24,2.4,2.4,2.2301,2.36,17144,120.0,120.0,111.505,118.0,342.88,0.0,1.0
2017-07-25,2.39,2.4,2.36,2.4,11855,119.5,120.0,118.0,120.0,237.1,0.0,1.0
2017-07-26,2.28,2.36,2.21,2.25,36675,114.0,118.0,110.5,112.5,733.5,0.0,1.0
2017-07-27,2.33,2.34,2.23,2.26,15181,116.5,117.0,111.5,113.0,303.62,0.0,1.0
2017-07-28,2.22,2.33,2.2,2.25,13836,111.0,116.5,110.0,112.5,276.72,0.0,1.0
2017-07-31,2.12,2.21,2.03,2.21,36248,106.0,110.5,101.5,110.5,724.96,0.0,1.0
2017-08-01,2.0886,2.172,1.95,2.11,31722,104.43,108.6,97.5,105.5,634.44,0.0,1.0
2017-08-02,2.01,2.08,1.97,2.04,9545,100.5,104.0,98.5,102.0,190.9,0.0,1.0
2017-08-03,1.7501,2.05,1.59,1.96,123318,87.505,102.5,79.5,98.0,2466.36,0.0,1.0
2017-08-04,1.77,1.8,1.61,1.61,26190,88.5,90.0,80.5,80.5,523.8,0.0,1.0
2017-08-07,2.33,2.55,1.87,1.87,331731,116.5,127.5,93.5,93.5,6634.62,0.0,1.0
2017-08-08,2.2,2.6,2.1001,2.6,123245,110.0,130.0,105.005,130.0,2464.9,0.0,1.0
2017-08-09,2.2,2.66,2.0101,2.66,67888,110.0,133.0,100.505,133.0,1357.76,0.0,1.0
2017-08-10,2.27,2.2725,2.05,2.17,25940,113.5,113.625,102.5,108.5,518.8,0.0,1.0
2017-08-11,2.12,2.38,2.08,2.31,56528,106.0,119.0,104.0,115.5,1130.56,0.0,1.0
2017-08-14,2.1,2.26,2.08,2.1908,48730,105.0,113.0,104.0,109.54,974.6,0.0,1.0
2017-08-15,1.923,2.1288,1.75,2.09,89856,96.15,106.44,87.5,104.5,1797.12,0.0,1.0
2017-08-16,1.63,1.84,1.3,1.84,130912,81.5,92.0,65.0,92.0,2618.24,0.0,1.0
2017-08-17,1.61,1.714,1.61,1.6671,30463,80.5,85.7,80.5,83.355,609.26,0.0,1.0
2017-08-18,1.53,1.72,1.51,1.69,9238,76.5,86.0,75.5,84.5,184.76,0.0,1.0
2017-08-21,1.52,1.73,1.4101,1.73,45744,76.0,86.5,70.505,86.5,914.88,0.0,1.0
2017-08-22,1.4876,1.69,1.401,1.58,28017,74.38,84.5,70.05,79.0,560.34,0.0,1.0
2017-08-23,1.62,1.67,1.35,1.35,40928,81.0,83.5,67.5,67.5,818.56,0.0,1.0
2017-08-24,1.51,1.7,1.45,1.7,30620,75.5,85.0,72.5,85.0,612.4,0.0,1.0
2017-08-25,1.61,1.6546,1.52,1.65,15862,80.5,82.73,76.0,82.5,317.24,0.0,1.0
2017-08-28,1.65,1.7063,1.6208,1.6208,15555,82.5,85.315,81.04,81.04,311.1,0.0,1.0
2017-08-29,1.61,1.6701,1.6,1.67,10542,80.5,83.505,80.0,83.5,210.84,0.0,1.0
2017-08-30,1.614,1.6896,1.6,1.61,9778,80.7,84.48,80.0,80.5,195.56,0.0,1.0
2017-08-31,1.67,1.72,1.61,1.69,19781,83.5,86.0,80.5,84.5,395.62,0.0,1.0
2017-09-01,1.66,1.6714,1.62,1.65,3252,83.0,83.57,81.0,82.5,65.04,0.0,1.0
2017-09-05,1.62,1.67,1.61,1.61,12435,81.0,83.5,80.5,80.5,248.7,0.0,1.0
2017-09-06,1.601,1.6651,1.6,1.6149,5524,80.05,83.255,80.0,80.745,110.48,0.0,1.0
2017-09-07,1.65,1.672,1.6,1.6274,18662,82.5,83.6,80.0,81.37,373.24,0.0,1.0
2017-09-08,1.6,1.69,1.6,1.64,8413,80.0,84.5,80.0,82.0,168.26,0.0,1.0
2017-09-11,1.6749,1.6857,1.62,1.68,12469,83.745,84.285,81.0,84.0,249.38,0.0,1.0
2017-09-12,1.69,1.7,1.6,1.6372,14205,84.5,85.0,80.0,81.86,284.1,0.0,1.0
2017-09-13,1.65,1.68,1.61,1.68,24573,82.5,84.0,80.5,84.0,491.46,0.0,1.0
2017-09-14,1.62,1.65,1.61,1.64,18175,81.0,82.5,80.5,82.0,363.5,0.0,1.0
2017-09-15,1.649,1.68,1.6,1.61,19324,82.45,84.0,80.0,80.5,386.48,0.0,1.0
2017-09-18,1.66,1.6901,1.65,1.69,8900,83.0,84.505,82.5,84.5,178,0.0,1.0
2017-09-19,1.697,1.72,1.65,1.6673,56584,84.85,86.0,82.5,83.365,1131.68,0.0,1.0
2017-09-20,2.26,2.48,1.7,1.7,525100,113.0,124.0,85.0,85.0,10502,0.0,1.0
2017-09-21,1.99,2.38,1.88,2.38,261299,99.5,119.0,94.0,119.0,5225.98,0.0,1.0
2017-09-22,1.89,2.18,1.8,2.18,51072,94.5,109.0,90.0,109.0,1021.44,0.0,1.0
2017-09-25,1.9989,2.0989,1.96,2.0,18021,99.945,104.945,98.0,100.0,360.42,0.0,1.0
2017-09-26,1.94,2.0,1.85,1.97,22458,97.0,100.0,92.5,98.5,449.16,0.0,1.0
2017-09-27,2.06,2.13,1.95,2.0,64690,103.0,106.5,97.5,100.0,1293.8,0.0,1.0
2017-09-28,2.0,2.22,1.97,2.22,116380,100.0,111.0,98.5,111.0,2327.6,0.0,1.0
2017-09-29,1.87,2.001,1.86,1.9,40004,93.5,100.05,93.0,95.0,800.08,0.0,1.0
2017-10-02,1.94,1.98,1.88,1.93,47305,97.0,99.0,94.0,96.5,946.1,0.0,1.0
2017-10-03,1.93,2.0,1.86,1.98,29760,96.5,100.0,93.0,99.0,595.2,0.0,1.0
2017-10-04,1.96,2.0199,1.86,1.97,48625,98.0,100.995,93.0,98.5,972.5,0.0,1.0
2017-10-05,1.9,1.97,1.8777,1.96,16243,95.0,98.5,93.885,98.0,324.86,0.0,1.0
2017-10-06,1.94,2.0,1.85,1.86,88893,97.0,100.0,92.5,93.0,1777.86,0.0,1.0
2017-10-09,2.0401,2.145,1.9955,1.9955,149288,102.005,107.25,99.775,99.775,2985.76,0.0,1.0
2017-10-10,1.97,2.21,1.92,2.12,142524,98.5,110.5,96.0,106.0,2850.48,0.0,1.0
2017-10-11,2.0,2.12,1.9005,1.98,30991,100.0,106.0,95.025,99.0,619.82,0.0,1.0
2017-10-12,1.98,2.04,1.9601,2.04,36082,99.0,102.0,98.005,102.0,721.64,0.0,1.0
2017-10-13,1.83,1.98,1.82,1.98,47541,91.5,99.0,91.0,99.0,950.82,0.0,1.0
2017-10-16,1.7749,1.86,1.68,1.81,42004,88.745,93.0,84.0,90.5,840.08,0.0,1.0
2017-10-17,1.8,1.84,1.76,1.8,16245,90.0,92.0,88.0,90.0,324.9,0.0,1.0
2017-10-18,1.79,1.829,1.79,1.807,10187,89.5,91.45,89.5,90.35,203.74,0.0,1.0
2017-10-19,1.75,1.8864,1.691,1.76,23497,87.5,94.32,84.55,88.0,469.94,0.0,1.0
2017-10-20,1.76,1.8765,1.76,1.76,44637,88.0,93.825,88.0,88.0,892.74,0.0,1.0
2017-10-23,1.49,1.6462,1.46,1.6,205676,74.5,82.31,73.0,80.0,4113.52,0.0,1.0
2017-10-24,1.48,1.49,1.35,1.41,127582,74.0,74.5,67.5,70.5,2551.64,0.0,1.0
2017-10-25,1.53,1.86,1.46,1.86,32437,76.5,93.0,73.0,93.0,648.74,0.0,1.0
2017-10-26,1.63,1.78,1.5201,1.58,33703,81.5,89.0,76.005,79.0,674.06,0.0,1.0
2017-10-27,1.5701,1.63,1.46,1.63,19490,78.505,81.5,73.0,81.5,389.8,0.0,1.0
2017-10-30,1.5201,1.6189,1.4986,1.5,20152,76.005,80.945,74.93,75.0,403.04,0.0,1.0
2017-10-31,1.49,1.62,1.37,1.37,34741,74.5,81.0,68.5,68.5,694.82,0.0,1.0
2017-11-01,1.48,1.54,1.3879,1.49,17913,74.0,77.0,69.395,74.5,358.26,0.0,1.0
2017-11-02,1.371,1.47,1.371,1.47,30546,68.55,73.5,68.55,73.5,610.92,0.0,1.0
2017-11-03,1.35,1.52,1.35,1.52,32352,67.5,76.0,67.5,76.0,647.04,0.0,1.0
2017-11-06,1.52,1.6,1.5,1.5,59163,76.0,80.0,75.0,75.0,1183.26,0.0,1.0
2017-11-07,1.7278,1.87,1.52,1.7,369848,86.39,93.5,76.0,85.0,7396.96,0.0,1.0
2017-11-08,1.6,1.84,1.33,1.8,176676,80.0,92.0,66.5,90.0,3533.52,0.0,1.0
2017-11-09,1.7219,2.65,1.49,1.69,1107667,86.095,132.5,74.5,84.5,22153.34,0.0,1.0
2017-11-10,1.58,1.93,1.58,1.86,116943,79.0,96.5,79.0,93.0,2338.86,0.0,1.0
2017-11-13,1.52,1.67,1.51,1.6,37933,76.0,83.5,75.5,80.0,758.66,0.0,1.0
2017-11-14,1.63,1.89,1.54,1.5477,160740,81.5,94.5,77.0,77.385,3214.8,0.0,1.0
2017-11-15,1.61,1.8192,1.55,1.67,228707,80.5,90.96,77.5,83.5,4574.14,0.0,1.0
2017-11-16,1.6232,1.7,1.57,1.69,134225,81.16,85.0,78.5,84.5,2684.5,0.0,1.0
2017-11-17,1.5184,1.65,1.4711,1.65,123594,75.92,82.5,73.555,82.5,2471.88,0.0,1.0
2017-11-20,1.5,1.5886,1.37,1.52,92513,75.0,79.43,68.5,76.0,1850.26,0.0,1.0
2017-11-21,1.45,1.68,1.43,1.5,37976,72.5,84.0,71.5,75.0,759.52,0.0,1.0
2017-11-22,1.46,1.68,1.43,1.49,211269,73.0,84.0,71.5,74.5,4225.38,0.0,1.0
2017-11-24,1.4243,1.53,1.38,1.46,58243,71.215,76.5,69.0,73.0,1164.86,0.0,1.0
2017-11-27,1.4,1.47,1.3879,1.47,36904,70.0,73.5,69.395,73.5,738.08,0.0,1.0
2017-11-28,1.43,1.489,1.4,1.4303,21862,71.5,74.45,70.0,71.515,437.24,0.0,1.0
2017-11-29,1.46,1.77,1.45,1.45,779030,73.0,88.5,72.5,72.5,15580.6,0.0,1.0
2017-11-30,1.42,1.53,1.41,1.53,123349,71.0,76.5,70.5,76.5,2466.98,0.0,1.0
2017-12-01,1.43,1.48,1.41,1.48,16704,71.5,74.0,70.5,74.0,334.08,0.0,1.0
2017-12-04,1.46,1.48,1.38,1.45,51214,73.0,74.0,69.0,72.5,1024.28,0.0,1.0
2017-12-05,1.41,1.45,1.39,1.45,11487,70.5,72.5,69.5,72.5,229.74,0.0,1.0
2017-12-06,1.4,1.41,1.3951,1.41,2368,70.0,70.5,69.755,70.5,47.36,0.0,1.0
2017-12-07,1.37,1.45,1.34,1.4,25635,68.5,72.5,67.0,70.0,512.7,0.0,1.0
2017-12-08,1.52,1.54,1.37,1.37,36794,76.0,77.0,68.5,68.5,735.88,0.0,1.0
2017-12-11,1.48,1.54,1.42,1.48,11636,74.0,77.0,71.0,74.0,232.72,0.0,1.0
2017-12-12,1.48,1.48,1.43,1.45,20208,74.0,74.0,71.5,72.5,404.16,0.0,1.0
2017-12-13,1.46,1.47,1.42,1.44,32325,73.0,73.5,71.0,72.0,646.5,0.0,1.0
2017-12-14,1.83,2.37,1.38,1.43,2046190,91.5,118.5,69.0,71.5,40923.8,0.0,1.0
2017-12-15,1.52,1.75,1.5,1.7,369399,76.0,87.5,75.0,85.0,7387.98,0.0,1.0
2017-12-18,1.83,2.05,1.52,1.52,929957,91.5,102.5,76.0,76.0,18599.14,0.0,1.0
2017-12-19,3.0,5.79,1.74,1.85,7580798,150.0,289.5,87.0,92.5,151615.96,0.0,1.0
2017-12-20,4.34,5.75,3.5,3.52,8749436,217.0,287.5,175.0,176.0,174988.72,0.0,1.0
2017-12-21,3.25,4.82,3.05,4.34,1752738,162.5,241.0,152.5,217.0,35054.76,0.0,1.0
2017-12-22,4.35,6.63,2.75,3.0,5564304,217.5,331.5,137.5,150.0,111286.08,0.0,1.0
2017-12-26,6.24,8.0,5.11,5.15,11183578,312.0,400.0,255.5,257.5,223671.56,0.0,1.0
2017-12-27,5.25,5.65,4.9,5.52,1849336,262.5,282.5,245.0,276.0,36986.72,0.0,1.0
2017-12-28,4.54,4.93,4.5,4.73,855204,227.0,246.5,225.0,236.5,17104.08,0.0,1.0
2017-12-29,4.17,4.87,4.1,4.5,680308,208.5,243.5,205.0,225.0,13606.16,0.0,1.0
2018-01-02,4.37,4.67,3.88,4.2,717912,218.5,233.5,194.0,210.0,14358.24,0.0,1.0
2018-01-03,5.0,5.19,4.07,4.35,1961699,250.0,259.5,203.5,217.5,39233.98,0.0,1.0
2018-01-04,5.19,6.6,5.11,6.05,3822811,259.5,330.0,255.5,302.5,76456.22,0.0,1.0
2018-01-05,4.66,5.64,4.53,5.64,686298,233.0,282.0,226.5,282.0,13725.96,0.0,1.0
2018-01-08,4.42,4.95,4.0,4.52,393686,221.0,247.5,200.0,226.0,7873.72,0.0,1.0
2018-01-09,4.39,4.55,4.1,4.42,334078,219.5,227.5,205.0,221.0,6681.56,0.0,1.0
2018-01-10,4.42,6.06,3.9,4.11,3148031,221.0,303.0,195.0,205.5,62960.62,0.0,1.0
2018-01-11,4.15,4.48,4.15,4.23,324529,207.5,224.0,207.5,211.5,6490.58,0.0,1.0
2018-01-12,4.23,4.47,4.2,4.29,258320,211.5,223.5,210.0,214.5,5166.4,0.0,1.0
2018-01-16,3.81,4.25,3.81,4.02,451495,190.5,212.5,190.5,201.0,9029.9,0.0,1.0
2018-01-17,3.63,3.9,3.45,3.8,207242,181.5,195.0,172.5,190.0,4144.84,0.0,1.0
2018-01-18,3.64,3.85,3.63,3.74,95214,182.0,192.5,181.5,187.0,1904.28,0.0,1.0
2018-01-19,3.79,4.02,3.56,3.6,342189,189.5,201.0,178.0,180.0,6843.78,0.0,1.0
2018-01-22,3.3,3.81,3.25,3.63,294343,165.0,190.5,162.5,181.5,5886.86,0.0,1.0
2018-01-23,3.26,3.4,3.24,3.25,91016,163.0,170.0,162.0,162.5,1820.32,0.0,1.0
2018-01-24,3.29,3.51,3.24,3.24,223717,164.5,175.5,162.0,162.0,4474.34,0.0,1.0
2018-01-25,3.8,4.99,3.2,3.34,2343278,190.0,249.5,160.0,167.0,46865.56,0.0,1.0
2018-01-26,3.41,3.89,3.35,3.8,410155,170.5,194.5,167.5,190.0,8203.1,0.0,1.0
2018-01-29,3.37,3.54,3.24,3.42,125249,168.5,177.0,162.0,171.0,2504.98,0.0,1.0
2018-01-30,3.12,3.43,3.06,3.38,146362,156.0,171.5,153.0,169.0,2927.24,0.0,1.0
2018-01-31,3.15,3.38,3.03,3.06,234914,157.5,169.0,151.5,153.0,4698.28,0.0,1.0
2018-02-01,3.11,3.3,3.01,3.01,158820,155.5,165.0,150.5,150.5,3176.4,0.0,1.0
2018-02-02,3.05,3.29,3.01,3.29,88029,152.5,164.5,150.5,164.5,1760.58,0.0,1.0
2018-02-05,2.53,3.01,2.35,2.92,219528,126.5,150.5,117.5,146.0,4390.56,0.0,1.0
2018-02-06,2.56,2.68,2.32,2.39,149609,128.0,134.0,116.0,119.5,2992.18,0.0,1.0
2018-02-07,2.74,2.87,2.5,2.51,120794,137.0,143.5,125.0,125.5,2415.88,0.0,1.0
2018-02-08,2.33,2.83,2.33,2.7,150560,116.5,141.5,116.5,135.0,3011.2,0.0,1.0
2018-02-09,2.33,2.5,2.22,2.5,72815,116.5,125.0,111.0,125.0,1456.3,0.0,1.0
2018-02-12,2.44,2.65,2.35,2.65,57547,122.0,132.5,117.5,132.5,1150.94,0.0,1.0
2018-02-13,2.48,2.68,2.39,2.68,48217,124.0,134.0,119.5,134.0,964.34,0.0,1.0
2018-02-14,2.75,2.8,2.41,2.63,173737,137.5,140.0,120.5,131.5,3474.74,0.0,1.0
2018-02-15,2.96,2.98,2.52,2.65,224992,148.0,149.0,126.0,132.5,4499.84,0.0,1.0
2018-02-16,3.04,4.2,3.0,3.17,5360924,152.0,210.0,150.0,158.5,107218.48,0.0,1.0
2018-02-20,3.03,3.2,2.88,3.15,140414,151.5,160.0,144.0,157.5,2808.28,0.0,1.0
2018-02-21,2.85,2.99,2.71,2.79,156840,142.5,149.5,135.5,139.5,3136.8,0.0,1.0
2018-02-22,2.74,2.94,2.68,2.94,97892,137.0,147.0,134.0,147.0,1957.84,0.0,1.0
2018-02-23,2.8,2.88,2.7,2.7,84320,140.0,144.0,135.0,135.0,1686.4,0.0,1.0
2018-02-26,2.71,2.92,2.6,2.9,119814,135.5,146.0,130.0,145.0,2396.28,0.0,1.0
2018-02-27,2.7,2.79,2.63,2.77,95501,135.0,139.5,131.5,138.5,1910.02,0.0,1.0
2018-02-28,2.65,2.75,2.63,2.68,50406,132.5,137.5,131.5,134.0,1008.12,0.0,1.0
2018-03-01,2.5,2.62,2.5,2.59,66016,125.0,131.0,125.0,129.5,1320.32,0.0,1.0
2018-03-02,2.56,2.6,2.51,2.51,16023,128.0,130.0,125.5,125.5,320.46,0.0,1.0
2018-03-05,2.65,2.79,2.56,2.56,73346,132.5,139.5,128.0,128.0,1466.92,0.0,1.0
2018-03-06,2.67,2.74,2.6,2.74,41341,133.5,137.0,130.0,137.0,826.82,0.0,1.0
2018-03-07,2.65,2.72,2.56,2.56,16987,132.5,136.0,128.0,128.0,339.74,0.0,1.0
2018-03-08,2.68,2.95,2.56,2.95,34632,134.0,147.5,128.0,147.5,692.64,0.0,1.0
2018-03-09,2.7,2.77,2.68,2.68,24159,135.0,138.5,134.0,134.0,483.18,0.0,1.0
2018-03-12,3.01,3.13,2.63,2.71,260864,150.5,156.5,131.5,135.5,5217.28,0.0,1.0
2018-03-13,2.73,3.6,2.73,3.12,552680,136.5,180.0,136.5,156.0,11053.6,0.0,1.0
2018-03-14,2.67,2.84,2.67,2.73,51435,133.5,142.0,133.5,136.5,1028.7,0.0,1.0
2018-03-15,2.67,2.91,2.67,2.67,215881,133.5,145.5,133.5,133.5,4317.62,0.0,1.0
2018-03-16,2.64,2.72,2.53,2.69,60834,132.0,136.0,126.5,134.5,1216.68,0.0,1.0
2018-03-19,2.61,2.73,2.57,2.61,72363,130.5,136.5,128.5,130.5,1447.26,0.0,1.0
2018-03-20,2.58,2.62,2.58,2.61,57424,129.0,131.0,129.0,130.5,1148.48,0.0,1.0
2018-03-21,2.62,2.75,2.58,2.6,34313,131.0,137.5,129.0,130.0,686.26,0.0,1.0
2018-03-22,2.53,2.64,2.52,2.59,59557,126.5,132.0,126.0,129.5,1191.14,0.0,1.0
2018-03-23,2.5,2.53,2.5,2.53,76320,125.0,126.5,125.0,126.5,1526.4,0.0,1.0
2018-03-26,2.36,2.55,2.36,2.53,90122,118.0,127.5,118.0,126.5,1802.44,0.0,1.0
2018-03-27,2.25,2.44,2.1,2.41,108810,112.5,122.0,105.0,120.5,2176.2,0.0,1.0
2018-03-28,2.09,2.28,2.03,2.2,51804,104.5,114.0,101.5,110.0,1036.08,0.0,1.0
2018-03-29,2.05,2.15,2.02,2.15,56621,102.5,107.5,101.0,107.5,1132.42,0.0,1.0
2018-04-02,1.9,2.07,1.78,2.06,95856,95.0,103.5,89.0,103.0,1917.12,0.0,1.0
2018-04-03,1.69,1.89,1.6,1.88,84998,84.5,94.5,80.0,94.0,1699.96,0.0,1.0
2018-04-04,1.8,1.89,1.68,1.68,91152,90.0,94.5,84.0,84.0,1823.04,0.0,1.0
2018-04-05,1.88,2.23,1.82,1.82,310961,94.0,111.5,91.0,91.0,6219.22,0.0,1.0
2018-04-06,1.81,2.05,1.8,1.86,44639,90.5,102.5,90.0,93.0,892.78,0.0,1.0
2018-04-09,1.77,1.85,1.73,1.8,66597,88.5,92.5,86.5,90.0,1331.94,0.0,1.0
2018-04-10,1.86,2.06,1.77,1.81,142599,93.0,103.0,88.5,90.5,2851.98,0.0,1.0
2018-04-11,1.85,1.98,1.81,1.85,54154,92.5,99.0,90.5,92.5,1083.08,0.0,1.0
2018-04-12,1.97,2.13,1.85,1.85,318089,98.5,106.5,92.5,92.5,6361.78,0.0,1.0
2018-04-13,2.5,3.55,1.99,2.0,10560065,125.0,177.5,99.5,100.0,211201.3,0.0,1.0
2018-04-16,2.17,2.65,2.15,2.4,633758,108.5,132.5,107.5,120.0,12675.16,0.0,1.0
2018-04-17,2.27,2.52,2.25,2.29,657235,113.5,126.0,112.5,114.5,13144.7,0.0,1.0
2018-04-18,2.26,2.61,2.23,2.28,499443,113.0,130.5,111.5,114.0,9988.86,0.0,1.0
2018-04-19,2.2,2.3,2.11,2.3,177444,110.0,115.0,105.5,115.0,3548.88,0.0,1.0
2018-04-20,2.21,2.24,2.1,2.21,263762,110.5,112.0,105.0,110.5,5275.24,0.0,1.0
2018-04-23,2.16,2.19,2.1,2.19,100724,108.0,109.5,105.0,109.5,2014.48,0.0,1.0
2018-04-24,2.1,2.28,2.1,2.16,122782,105.0,114.0,105.0,108.0,2455.64,0.0,1.0
2018-04-25,1.95,2.14,1.91,2.11,160069,97.5,107.0,95.5,105.5,3201.38,0.0,1.0
2018-04-26,2.01,2.07,1.96,1.96,75261,100.5,103.5,98.0,98.0,1505.22,0.0,1.0
2018-04-27,2.01,2.08,2.0,2.08,58166,100.5,104.0,100.0,104.0,1163.32,0.0,1.0
2018-04-30,2.05,2.05,1.91,2.05,40054,102.5,102.5,95.5,102.5,801.08,0.0,1.0
2018-05-01,2.07,2.09,1.95,2.0,47365,103.5,104.5,97.5,100.0,947.3,0.0,1.0
2018-05-02,2.05,2.08,2.03,2.05,53968,102.5,104.0,101.5,102.5,1079.36,0.0,1.0
2018-05-03,2.28,2.4,2.02,2.08,518616,114.0,120.0,101.0,104.0,10372.32,0.0,1.0
2018-05-04,2.26,2.39,2.21,2.32,74043,113.0,119.5,110.5,116.0,1480.86,0.0,1.0
2018-05-07,2.09,2.26,2.08,2.26,60733,104.5,113.0,104.0,113.0,1214.66,0.0,1.0
2018-05-08,2.17,2.18,2.04,2.15,49037,108.5,109.0,102.0,107.5,980.74,0.0,1.0
2018-05-09,2.15,2.7,2.05,2.25,460470,107.5,135.0,102.5,112.5,9209.4,0.0,1.0
2018-05-10,2.11,2.16,2.06,2.16,54417,105.5,108.0,103.0,108.0,1088.34,0.0,1.0
2018-05-11,2.16,2.2,2.06,2.15,56729,108.0,110.0,103.0,107.5,1134.58,0.0,1.0
2018-05-14,2.16,2.2,2.08,2.16,71577,108.0,110.0,104.0,108.0,1431.54,0.0,1.0
2018-05-15,2.27,2.4,2.15,2.19,278935,113.5,120.0,107.5,109.5,5578.7,0.0,1.0
2018-05-16,2.19,2.33,2.16,2.31,45995,109.5,116.5,108.0,115.5,919.9,0.0,1.0
2018-05-17,2.32,2.35,2.17,2.25,80810,116.0,117.5,108.5,112.5,1616.2,0.0,1.0
2018-05-18,2.22,2.38,2.2,2.31,104464,111.0,119.0,110.0,115.5,2089.28,0.0,1.0
2018-05-21,2.17,2.32,2.12,2.32,62168,108.5,116.0,106.0,116.0,1243.36,0.0,1.0
2018-05-22,2.2,2.3,2.06,2.2,72727,110.0,115.0,103.0,110.0,1454.54,0.0,1.0
2018-05-23,2.26,2.3,2.17,2.22,32398,113.0,115.0,108.5,111.0,647.96,0.0,1.0
2018-05-24,2.26,2.32,2.22,2.32,40777,113.0,116.0,111.0,116.0,815.54,0.0,1.0
2018-05-25,2.27,2.3,2.22,2.26,42533,113.5,115.0,111.0,113.0,850.66,0.0,1.0
2018-05-29,2.21,2.26,2.15,2.26,51946,110.5,113.0,107.5,113.0,1038.92,0.0,1.0
2018-05-30,2.22,2.2929,2.1725,2.27,80638,111.0,114.645,108.625,113.5,1612.76,0.0,1.0
2018-05-31,2.15,2.22,2.15,2.18,58092,107.5,111.0,107.5,109.0,1161.84,0.0,1.0
2018-06-01,2.18,2.73,2.09,2.2,1099824,109.0,136.5,104.5,110.0,21996.48,0.0,1.0
2018-06-04,2.07,2.26,2.07,2.14,133958,103.5,113.0,103.5,107.0,2679.16,0.0,1.0
2018-06-05,2.09,2.2,2.07,2.07,48661,104.5,110.0,103.5,103.5,973.22,0.0,1.0
2018-06-06,2.09,2.14,2.09,2.12,35012,104.5,107.0,104.5,106.0,700.24,0.0,1.0
2018-06-07,2.08,2.11,2.08,2.1,23744,104.0,105.5,104.0,105.0,474.88,0.0,1.0
2018-06-08,2.22,2.3,2.09,2.09,152427,111.0,115.0,104.5,104.5,3048.54,0.0,1.0
2018-06-11,2.16,2.23,2.14,2.19,34075,108.0,111.5,107.0,109.5,681.5,0.0,1.0
2018-06-12,2.19,2.23,2.12,2.23,64283,109.5,111.5,106.0,111.5,1285.66,0.0,1.0
2018-06-13,2.22,2.29,2.15,2.29,59311,111.0,114.5,107.5,114.5,1186.22,0.0,1.0
2018-06-14,2.2,2.26,2.15,2.22,69072,110.0,113.0,107.5,111.0,1381.44,0.0,1.0
2018-06-15,2.33,2.33,2.15,2.22,93339,116.5,116.5,107.5,111.0,1866.78,0.0,1.0
2018-06-18,2.27,2.46,2.25,2.35,92465,113.5,123.0,112.5,117.5,1849.3,0.0,1.0
2018-06-19,2.11,2.35,2.08,2.27,125973,105.5,117.5,104.0,113.5,2519.46,0.0,1.0
2018-06-20,2.17,2.18,2.1,2.17,47624,108.5,109.0,105.0,108.5,952.48,0.0,1.0
2018-06-21,2.12,2.18,2.12,2.18,17917,106.0,109.0,106.0,109.0,358.34,0.0,1.0
2018-06-22,2.02,2.45,1.9,2.43,213812,101.0,122.5,95.0,121.5,4276.24,0.0,1.0
2018-06-25,1.97,2.0,1.91,2.0,40412,98.5,100.0,95.5,100.0,808.24,0.0,1.0
2018-06-26,1.98,2.07,1.92,2.07,53363,99.0,103.5,96.0,103.5,1067.26,0.0,1.0
2018-06-27,1.86,2.02,1.85,1.97,92332,93.0,101.0,92.5,98.5,1846.64,0.0,1.0
2018-06-28,1.69,1.91,1.65,1.82,80586,84.5,95.5,82.5,91.0,1611.72,0.0,1.0
2018-06-29,1.67,1.77,1.64,1.77,60248,83.5,88.5,82.0,88.5,1204.96,0.0,1.0
2018-07-02,1.7,1.77,1.65,1.7,39263,85.0,88.5,82.5,85.0,785.26,0.0,1.0
2018-07-03,1.68,1.75,1.68,1.73,4991,84.0,87.5,84.0,86.5,99.82,0.0,1.0
2018-07-05,1.94,1.95,1.69,1.7,128140,97.0,97.5,84.5,85.0,2562.8,0.0,1.0
2018-07-06,2.06,2.08,1.83,2.0,86200,103.0,104.0,91.5,100.0,1724,0.0,1.0
2018-07-09,2.06,2.08,1.9,2.06,63632,103.0,104.0,95.0,103.0,1272.64,0.0,1.0
2018-07-10,1.97,2.1,1.96,2.07,19180,98.5,105.0,98.0,103.5,383.6,0.0,1.0
2018-07-11,2.11,2.11,1.99,2.0,67268,105.5,105.5,99.5,100.0,1345.36,0.0,1.0
2018-07-12,2.1,2.15,2.05,2.15,39084,105.0,107.5,102.5,107.5,781.68,0.0,1.0
2018-07-13,2.2,2.2,2.06,2.06,35369,110.0,110.0,103.0,103.0,707.38,0.0,1.0
2018-07-16,2.13,2.2,2.04,2.2,73986,106.5,110.0,102.0,110.0,1479.72,0.0,1.0
2018-07-17,2.14,2.26,2.02,2.05,226694,107.0,113.0,101.0,102.5,4533.88,0.0,1.0
2018-07-18,1.97,2.18,1.94,2.18,116212,98.5,109.0,97.0,109.0,2324.24,0.0,1.0
2018-07-19,1.98,1.98,1.86,1.96,34123,99.0,99.0,93.0,98.0,682.46,0.0,1.0
2018-07-20,1.95,2.04,1.94,1.97,68086,97.5,102.0,97.0,98.5,1361.72,0.0,1.0
2018-07-23,1.97,2.05,1.91,2.05,53501,98.5,102.5,95.5,102.5,1070.02,0.0,1.0
2018-07-24,2.04,2.12,1.93,2.05,92970,102.0,106.0,96.5,102.5,1859.4,0.0,1.0
2018-07-25,1.96,2.09,1.93,2.09,44915,98.0,104.5,96.5,104.5,898.3,0.0,1.0
2018-07-26,1.9,2.01,1.72,2.0,63476,95.0,100.5,86.0,100.0,1269.52,0.0,1.0
2018-07-27,1.78,1.93,1.77,1.88,37635,89.0,96.5,88.5,94.0,752.7,0.0,1.0
2018-07-30,1.6,1.9,1.6,1.78,152099,80.0,95.0,80.0,89.0,3041.98,0.0,1.0
2018-07-31,1.6,1.7,1.6,1.7,70564,80.0,85.0,80.0,85.0,1411.28,0.0,1.0
2018-08-01,1.41,1.6,1.41,1.6,158901,70.5,80.0,70.5,80.0,3178.02,0.0,1.0
2018-08-02,1.37,1.47,1.37,1.45,69531,68.5,73.5,68.5,72.5,1390.62,0.0,1.0
2018-08-03,1.47,1.49,1.37,1.39,44803,73.5,74.5,68.5,69.5,896.06,0.0,1.0
2018-08-06,1.58,1.58,1.39,1.54,36756,79.0,79.0,69.5,77.0,735.12,0.0,1.0
2018-08-07,1.46,1.59,1.4,1.49,72925,73.0,79.5,70.0,74.5,1458.5,0.0,1.0
2018-08-08,1.48,1.58,1.46,1.46,35350,74.0,79.0,73.0,73.0,707,0.0,1.0
2018-08-09,1.53,1.55,1.43,1.48,31183,76.5,77.5,71.5,74.0,623.66,0.0,1.0
2018-08-10,1.51,1.64,1.4,1.64,42081,75.5,82.0,70.0,82.0,841.62,0.0,1.0
2018-08-13,1.61,1.62,1.41,1.62,42187,80.5,81.0,70.5,81.0,843.74,0.0,1.0
2018-08-14,1.75,1.76,1.46,1.64,100513,87.5,88.0,73.0,82.0,2010.26,0.0,1.0
2018-08-15,1.62,1.75,1.49,1.72,39924,81.0,87.5,74.5,86.0,798.48,0.0,1.0
2018-08-16,1.51,1.6,1.48,1.59,41309,75.5,80.0,74.0,79.5,826.18,0.0,1.0
2018-08-17,1.55,1.6,1.51,1.56,40463,77.5,80.0,75.5,78.0,809.26,0.0,1.0
2018-08-20,1.64,1.64,1.49,1.53,22085,82.0,82.0,74.5,76.5,441.7,0.0,1.0
2018-08-21,1.65,1.8,1.55,1.68,114582,82.5,90.0,77.5,84.0,2291.64,0.0,1.0
2018-08-22,1.7,1.74,1.61,1.69,68455,85.0,87.0,80.5,84.5,1369.1,0.0,1.0
2018-08-23,1.58,1.69,1.58,1.69,45353,79.0,84.5,79.0,84.5,907.06,0.0,1.0
2018-08-24,1.61,1.64,1.53,1.64,21199,80.5,82.0,76.5,82.0,423.98,0.0,1.0
2018-08-27,1.56,1.63,1.52,1.59,55933,78.0,81.5,76.0,79.5,1118.66,0.0,1.0
2018-08-28,1.44,1.63,1.36,1.6,66524,72.0,81.5,68.0,80.0,1330.48,0.0,1.0
2018-08-29,1.43,1.54,1.4,1.54,71012,71.5,77.0,70.0,77.0,1420.24,0.0,1.0
2018-08-30,1.39,1.53,1.38,1.41,68290,69.5,76.5,69.0,70.5,1365.8,0.0,1.0
2018-08-31,1.29,1.45,1.25,1.38,104879,64.5,72.5,62.5,69.0,2097.58,0.0,1.0
2018-09-04,1.27,1.34,1.18,1.29,109058,63.5,67.0,59.0,64.5,2181.16,0.0,1.0
2018-09-05,1.24,1.27,1.21,1.27,15494,62.0,63.5,60.5,63.5,309.88,0.0,1.0
2018-09-06,1.28,1.39,1.22,1.35,71625,64.0,69.5,61.0,67.5,1432.5,0.0,1.0
2018-09-07,1.31,1.37,1.25,1.3,44707,65.5,68.5,62.5,65.0,894.14,0.0,1.0
2018-09-10,1.28,1.39,1.19,1.39,26468,64.0,69.5,59.5,69.5,529.36,0.0,1.0
2018-09-11,1.2626,1.3154,1.26,1.3154,11064,63.13,65.77,63.0,65.77,221.28,0.0,1.0
2018-09-12,1.26,1.3,1.26,1.28,43839,63.0,65.0,63.0,64.0,876.78,0.0,1.0
2018-09-13,1.27,1.38,1.26,1.32,20607,63.5,69.0,63.0,66.0,412.14,0.0,1.0
2018-09-14,1.26,1.34,1.26,1.29,8340,63.0,67.0,63.0,64.5,166.8,0.0,1.0
2018-09-17,1.12,1.37,1.09,1.28,112941,56.0,68.5,54.5,64.0,2258.82,0.0,1.0
2018-09-18,1.16,1.19,1.08,1.17,24379,58.0,59.5,54.0,58.5,487.58,0.0,1.0
2018-09-19,1.22,1.22,1.12,1.18,17384,61.0,61.0,56.0,59.0,347.68,0.0,1.0
2018-09-20,1.22,1.32,1.19,1.29,48821,61.0,66.0,59.5,64.5,976.42,0.0,1.0
2018-09-21,1.22,1.3,1.17,1.24,49624,61.0,65.0,58.5,62.0,992.48,0.0,1.0
2018-09-24,1.26,1.35,1.25,1.25,37290,63.0,67.5,62.5,62.5,745.8,0.0,1.0
2018-09-25,1.2999,1.31,1.22,1.28,36006,64.995,65.5,61.0,64.0,720.12,0.0,1.0
2018-09-26,1.21,1.29,1.17,1.26,26376,60.5,64.5,58.5,63.0,527.52,0.0,1.0
2018-09-27,1.24,1.26,1.21,1.26,26272,62.0,63.0,60.5,63.0,525.44,0.0,1.0
2018-09-28,1.26,1.3,1.24,1.3,47858,63.0,65.0,62.0,65.0,957.16,0.0,1.0
2018-10-01,1.18,1.3,1.08,1.3,75387,59.0,65.0,54.0,65.0,1507.74,0.0,1.0
2018-10-02,1.32,1.46,1.12,1.2,403155,66.0,73.0,56.0,60.0,8063.1,0.0,1.0
2018-10-03,1.17,1.35,1.13,1.35,99305,58.5,67.5,56.5,67.5,1986.1,0.0,1.0
2018-10-04,1.14,1.25,1.14,1.17,69885,57.0,62.5,57.0,58.5,1397.7,0.0,1.0
2018-10-05,1.08,1.2,1.08,1.15,60233,54.0,60.0,54.0,57.5,1204.66,0.0,1.0
2018-10-08,1.08,1.13,0.96,1.08,83869,54.0,56.5,48.0,54.0,1677.38,0.0,1.0
2018-10-09,1.09,1.13,1.07,1.1,31968,54.5,56.5,53.5,55.0,639.36,0.0,1.0
2018-10-10,1.09,1.24,1.08,1.24,52074,54.5,62.0,54.0,62.0,1041.48,0.0,1.0
2018-10-11,1.08,1.24,0.99,1.09,99985,54.0,62.0,49.5,54.5,1999.7,0.0,1.0
2018-10-12,1.09,1.11,1.03,1.09,46247,54.5,55.5,51.5,54.5,924.94,0.0,1.0
2018-10-15,1.03,1.11,1.01,1.11,38084,51.5,55.5,50.5,55.5,761.68,0.0,1.0
2018-10-16,1.03,1.1,0.97,1.01,85432,51.5,55.0,48.5,50.5,1708.64,0.0,1.0
2018-10-17,1.18,1.27,1.0,1.04,297113,59.0,63.5,50.0,52.0,5942.26,0.0,1.0
2018-10-18,1.2,1.38,1.2,1.2,350097,60.0,69.0,60.0,60.0,7001.94,0.0,1.0
2018-10-19,1.63,2.03,1.24,1.35,3451479,81.5,101.5,62.0,67.5,69029.58,0.0,1.0
2018-10-22,1.33,1.79,1.31,1.65,579531,66.5,89.5,65.5,82.5,11590.62,0.0,1.0
2018-10-23,1.25,1.33,1.1,1.33,258492,62.5,66.5,55.0,66.5,5169.84,0.0,1.0
2018-10-24,1.18,1.3,1.15,1.3,107333,59.0,65.0,57.5,65.0,2146.66,0.0,1.0
2018-10-25,1.38,1.46,1.18,1.21,139443,69.0,73.0,59.0,60.5,2788.86,0.0,1.0
2018-10-26,1.28,1.45,1.18,1.37,303616,64.0,72.5,59.0,68.5,6072.32,0.0,1.0
2018-10-29,1.25,1.42,1.19,1.42,85161,62.5,71.0,59.5,71.0,1703.22,0.0,1.0
2018-10-30,1.21,1.35,1.19,1.29,90509,60.5,67.5,59.5,64.5,1810.18,0.0,1.0
2018-10-31,1.15,1.21,1.12,1.21,117726,57.5,60.5,56.0,60.5,2354.52,0.0,1.0
2018-11-01,1.26,1.35,1.15,1.15,147824,63.0,67.5,57.5,57.5,2956.48,0.0,1.0
2018-11-02,1.25,1.32,1.18,1.27,88753,62.5,66.0,59.0,63.5,1775.06,0.0,1.0
2018-11-05,1.26,1.33,1.2,1.22,89189,63.0,66.5,60.0,61.0,1783.78,0.0,1.0
2018-11-06,1.51,1.58,1.24,1.26,600087,75.5,79.0,62.0,63.0,12001.74,0.0,1.0
2018-11-07,1.39,1.51,1.29,1.51,166378,69.5,75.5,64.5,75.5,3327.56,0.0,1.0
2018-11-08,1.41,1.48,1.36,1.42,58206,70.5,74.0,68.0,71.0,1164.12,0.0,1.0
2018-11-09,1.44,1.49,1.3,1.49,41294,72.0,74.5,65.0,74.5,825.88,0.0,1.0
2018-11-12,1.34,1.48,1.32,1.43,41773,67.0,74.0,66.0,71.5,835.46,0.0,1.0
2018-11-13,1.4,1.43,1.32,1.35,43945,70.0,71.5,66.0,67.5,878.9,0.0,1.0
2018-11-14,1.3,1.43,1.3,1.37,53120,65.0,71.5,65.0,68.5,1062.4,0.0,1.0
2018-11-15,1.17,1.29,1.1,1.29,91123,58.5,64.5,55.0,64.5,1822.46,0.0,1.0
2018-11-16,1.17,1.24,1.12,1.2,98649,58.5,62.0,56.0,60.0,1972.98,0.0,1.0
2018-11-19,1.15,1.21,1.1,1.17,59773,57.5,60.5,55.0,58.5,1195.46,0.0,1.0
2018-11-20,1.12,1.12,1.03,1.11,27732,56.0,56.0,51.5,55.5,554.64,0.0,1.0
2018-11-21,1.09,1.18,1.02,1.13,63300,54.5,59.0,51.0,56.5,1266,0.0,1.0
2018-11-23,1.1,1.1494,1.02,1.06,26967,55.0,57.47,51.0,53.0,539.34,0.0,1.0
2018-11-26,1.07,1.18,1.04,1.13,55096,53.5,59.0,52.0,56.5,1101.92,0.0,1.0
2018-11-27,1.1,1.17,1.03,1.15,29150,55.0,58.5,51.5,57.5,583,0.0,1.0
2018-11-28,1.1,1.14,1.03,1.12,26440,55.0,57.0,51.5,56.0,528.8,0.0,1.0
2018-11-29,1.06,1.07,1.05,1.07,19851,53.0,53.5,52.5,53.5,397.02,0.0,1.0
2018-11-30,1.18,1.2,1.07,1.07,99611,59.0,60.0,53.5,53.5,1992.22,0.0,1.0
2018-12-03,1.08,1.18,1.07,1.18,143264,54.0,59.0,53.5,59.0,2865.28,0.0,1.0
2018-12-04,1.01,1.17,0.93,1.09,116702,50.5,58.5,46.5,54.5,2334.04,0.0,1.0
2018-12-06,0.9025,1.01,0.88,1.01,95396,45.125,50.5,44.0,50.5,1907.92,0.0,1.0
2018-12-07,0.97,1.04,0.95,1.04,26358,48.5,52.0,47.5,52.0,527.16,0.0,1.0
2018-12-10,0.91,0.99,0.87,0.98,39222,45.5,49.5,43.5,49.0,784.44,0.0,1.0
2018-12-11,0.83,0.9,0.76,0.85,98973,41.5,45.0,38.0,42.5,1979.46,0.0,1.0
2018-12-12,0.9,0.9,0.84,0.85,42120,45.0,45.0,42.0,42.5,842.4,0.0,1.0
2018-12-13,0.89,0.91,0.83,0.91,22956,44.5,45.5,41.5,45.5,459.12,0.0,1.0
2018-12-14,0.83,0.87,0.81,0.87,47981,41.5,43.5,40.5,43.5,959.62,0.0,1.0
2018-12-17,0.7301,0.8,0.6934,0.8,67086,36.505,40.0,34.67,40.0,1341.72,0.0,1.0
2018-12-18,0.69,0.81,0.65,0.74,33312,34.5,40.5,32.5,37.0,666.24,0.0,1.0
2018-12-19,0.68636,0.7,0.66,0.66,35342,34.318,35.0,33.0,33.0,706.84,0.0,1.0
2018-12-20,0.58,0.69,0.58,0.67,75122,29.0,34.5,29.0,33.5,1502.44,0.0,1.0
2018-12-21,0.54,0.6,0.52,0.58,64842,27.0,30.0,26.0,29.0,1296.84,0.0,1.0
2018-12-24,0.55,0.62,0.49,0.49,15254,27.5,31.0,24.5,24.5,305.08,0.0,1.0
2018-12-26,0.59,0.69,0.51,0.51,14140,29.5,34.5,25.5,25.5,282.8,0.0,1.0
2018-12-27,0.59,0.69,0.57,0.59,24519,29.5,34.5,28.5,29.5,490.38,0.0,1.0
2018-12-28,0.6191,0.68,0.5,0.5,50329,30.955,34.0,25.0,25.0,1006.58,0.0,1.0
2018-12-31,0.605,0.67,0.5002,0.6,35865,30.25,33.5,25.01,30.0,717.3,0.0,1.0
2019-01-02,0.6269,0.6521,0.6041,0.6352,11761,31.345,32.605,30.205,31.76,235.22,0.0,1.0
2019-01-03,0.65,0.66,0.61,0.61,14109,32.5,33.0,30.5,30.5,282.18,0.0,1.0
2019-01-04,0.65,0.67,0.59,0.67,13415,32.5,33.5,29.5,33.5,268.3,0.0,1.0
2019-01-07,0.63,0.66,0.62,0.66,27988,31.5,33.0,31.0,33.0,559.76,0.0,1.0
2019-01-08,0.65,0.69,0.61,0.64,30107,32.5,34.5,30.5,32.0,602.14,0.0,1.0
2019-01-09,0.73,0.78,0.62,0.65,159107,36.5,39.0,31.0,32.5,3182.14,0.0,1.0
2019-01-10,0.76,0.77,0.73,0.76,20643,38.0,38.5,36.5,38.0,412.86,0.0,1.0
2019-01-11,0.75,0.77,0.73,0.73,12273,37.5,38.5,36.5,36.5,245.46,0.0,1.0
2019-01-14,1.15,1.29,0.73,0.75,877703,57.5,64.5,36.5,37.5,17554.06,0.0,1.0
2019-01-15,0.93,1.1,0.93,1.01,153813,46.5,55.0,46.5,50.5,3076.26,0.0,1.0
2019-01-16,0.98,1.03,0.93,0.93,36122,49.0,51.5,46.5,46.5,722.44,0.0,1.0
2019-01-17,1.0,1.02,0.93,0.95,27585,50.0,51.0,46.5,47.5,551.7,0.0,1.0
2019-01-18,0.92,1.0,0.86,0.99,51749,46.0,50.0,43.0,49.5,1034.98,0.0,1.0
2019-01-22,0.9,0.9599,0.86,0.95,17578,45.0,47.995,43.0,47.5,351.56,0.0,1.0
2019-01-23,0.86,0.9,0.78,0.86,82704,43.0,45.0,39.0,43.0,1654.08,0.0,1.0
2019-01-24,0.8,0.84,0.78,0.84,43201,40.0,42.0,39.0,42.0,864.02,0.0,1.0
2019-01-25,0.84,0.84,0.77,0.78,14662,42.0,42.0,38.5,39.0,293.24,0.0,1.0
2019-01-28,0.8,0.82,0.74,0.8,79970,40.0,41.0,37.0,40.0,1599.4,0.0,1.0
2019-01-29,0.8,0.81,0.76,0.8,32904,40.0,40.5,38.0,40.0,658.08,0.0,1.0
2019-01-30,0.8,0.81,0.74,0.81,19028,40.0,40.5,37.0,40.5,380.56,0.0,1.0
2019-01-31,0.77,0.81,0.76,0.77,20109,38.5,40.5,38.0,38.5,402.18,0.0,1.0
2019-02-01,0.8,0.85,0.76,0.85,22115,40.0,42.5,38.0,42.5,442.3,0.0,1.0
2019-02-04,0.82,0.85,0.78,0.84,18734,41.0,42.5,39.0,42.0,374.68,0.0,1.0
2019-02-05,0.81,0.85,0.78,0.85,7070,40.5,42.5,39.0,42.5,141.4,0.0,1.0
2019-02-06,0.82,0.85,0.79,0.85,9873,41.0,42.5,39.5,42.5,197.46,0.0,1.0
2019-02-07,0.84,0.88,0.79,0.88,11953,42.0,44.0,39.5,44.0,239.06,0.0,1.0
2019-02-08,0.86,0.99,0.79,0.86,129232,43.0,49.5,39.5,43.0,2584.64,0.0,1.0
2019-02-11,0.83,0.91,0.82,0.9,21418,41.5,45.5,41.0,45.0,428.36,0.0,1.0
2019-02-12,0.81,0.87,0.81,0.85,8114,40.5,43.5,40.5,42.5,162.28,0.0,1.0
2019-02-13,0.8,0.8,0.76,0.8,39765,40.0,40.0,38.0,40.0,795.3,0.0,1.0
2019-02-14,0.76,0.81,0.76,0.8,40491,38.0,40.5,38.0,40.0,809.82,0.0,1.0
2019-02-15,0.79,0.82,0.75,0.8,49634,39.5,41.0,37.5,40.0,992.68,0.0,1.0
2019-02-19,0.913,0.96,0.8143,0.82,293097,45.65,48.0,40.715,41.0,5861.94,0.0,1.0
2019-02-20,0.87,0.93,0.84,0.91,87910,43.5,46.5,42.0,45.5,1758.2,0.0,1.0
2019-02-21,0.86,0.87,0.82,0.87,22766,43.0,43.5,41.0,43.5,455.32,0.0,1.0
2019-02-22,0.86,0.86,0.82,0.83,9915,43.0,43.0,41.0,41.5,198.3,0.0,1.0
2019-02-25,0.96,1.039,0.89,0.89,214804,48.0,51.95,44.5,44.5,4296.08,0.0,1.0
2019-02-26,0.92,0.98,0.83,0.97,65389,46.0,49.0,41.5,48.5,1307.78,0.0,1.0
2019-02-27,0.89,0.93,0.83,0.93,59677,44.5,46.5,41.5,46.5,1193.54,0.0,1.0
2019-02-28,0.85,0.92,0.83,0.92,45349,42.5,46.0,41.5,46.0,906.98,0.0,1.0
2019-03-01,0.87,0.89,0.83,0.83,23835,43.5,44.5,41.5,41.5,476.7,0.0,1.0
2019-03-04,0.88,1.02,0.87,0.9,193790,44.0,51.0,43.5,45.0,3875.8,0.0,1.0
2019-03-05,0.99,1.09,0.88,0.88,367904,49.5,54.5,44.0,44.0,7358.08,0.0,1.0
2019-03-06,0.94,1.06,0.86,0.99,127469,47.0,53.0,43.0,49.5,2549.38,0.0,1.0
2019-03-07,0.89,0.92,0.81,0.92,95385,44.5,46.0,40.5,46.0,1907.7,0.0,1.0
2019-03-08,0.88,0.9,0.83,0.9,86868,44.0,45.0,41.5,45.0,1737.36,0.0,1.0
2019-03-11,0.88,0.9,0.83,0.88,50024,44.0,45.0,41.5,44.0,1000.48,0.0,1.0
2019-03-12,0.8799,0.9,0.8501,0.858761,21934,43.995,45.0,42.505,42.93805,438.68,0.0,1.0
2019-03-13,0.86,0.9,0.85,0.85,4546,43.0,45.0,42.5,42.5,90.92,0.0,1.0
2019-03-14,0.852,0.9,0.85,0.86,24625,42.6,45.0,42.5,43.0,492.5,0.0,1.0
2019-03-15,0.859,0.9,0.82,0.8546,60437,42.95,45.0,41.0,42.73,1208.74,0.0,1.0
2019-03-18,0.88,1.0,0.83,0.83,279474,44.0,50.0,41.5,41.5,5589.48,0.0,1.0
2019-03-19,0.88,0.89,0.84,0.88,86238,44.0,44.5,42.0,44.0,1724.76,0.0,1.0
2019-03-20,0.88,0.89,0.86,0.87,58014,44.0,44.5,43.0,43.5,1160.28,0.0,1.0
2019-03-21,0.87,0.88,0.83,0.86,20927,43.5,44.0,41.5,43.0,418.54,0.0,1.0
2019-03-22,0.84,0.86,0.82,0.86,43303,42.0,43.0,41.0,43.0,866.06,0.0,1.0
2019-03-25,0.76,0.84,0.75,0.84,117354,38.0,42.0,37.5,42.0,2347.08,0.0,1.0
2019-03-26,0.73,0.79,0.67,0.79,87620,36.5,39.5,33.5,39.5,1752.4,0.0,1.0
2019-03-27,0.74,0.75,0.67,0.7,28558,37.0,37.5,33.5,35.0,571.16,0.0,1.0
2019-03-28,0.73,0.75,0.67,0.75,14539,36.5,37.5,33.5,37.5,290.78,0.0,1.0
2019-03-29,0.72,0.75,0.71,0.75,24965,36.0,37.5,35.5,37.5,499.3,0.0,1.0
2019-04-01,0.72,0.76,0.71,0.76,22760,36.0,38.0,35.5,38.0,455.2,0.0,1.0
2019-04-02,0.78,0.86,0.73,0.79,224951,39.0,43.0,36.5,39.5,4499.02,0.0,1.0
2019-04-03,0.76,0.83,0.75,0.83,134372,38.0,41.5,37.5,41.5,2687.44,0.0,1.0
2019-04-04,0.75,0.8,0.73,0.73,56901,37.5,40.0,36.5,36.5,1138.02,0.0,1.0
2019-04-05,0.75,0.8,0.73,0.78,64925,37.5,40.0,36.5,39.0,1298.5,0.0,1.0
2019-04-08,0.77,0.82,0.75,0.75,134121,38.5,41.0,37.5,37.5,2682.42,0.0,1.0
2019-04-09,0.77,0.8,0.76,0.79,11110,38.5,40.0,38.0,39.5,222.2,0.0,1.0
2019-04-10,0.78,0.84,0.75,0.78,115805,39.0,42.0,37.5,39.0,2316.1,0.0,1.0
2019-04-11,2.05,2.85,1.75,2.4,49242642,102.5,142.5,87.5,120.0,984852.84,0.0,1.0
2019-04-12,1.64,2.2,1.58,1.95,3274123,82.0,110.0,79.0,97.5,65482.46,0.0,1.0
2019-04-15,1.44,1.63,1.4,1.6,1095071,72.0,81.5,70.0,80.0,21901.42,0.0,1.0
2019-04-16,1.55,2.06,1.5,1.5,5252049,77.5,103.0,75.0,75.0,105040.98,0.0,1.0
2019-04-17,1.31,1.44,1.25,1.36,642903,65.5,72.0,62.5,68.0,12858.06,0.0,1.0
2019-04-18,1.35,1.39,1.28,1.39,241114,67.5,69.5,64.0,69.5,4822.28,0.0,1.0
2019-04-22,1.25,1.39,1.21,1.35,222759,62.5,69.5,60.5,67.5,4455.18,0.0,1.0
2019-04-23,1.12,1.25,1.12,1.19,219709,56.0,62.5,56.0,59.5,4394.18,0.0,1.0
2019-04-24,1.31,1.47,1.07,1.1,571068,65.5,73.5,53.5,55.0,11421.36,0.0,1.0
2019-04-25,1.2,1.35,1.19,1.29,184152,60.0,67.5,59.5,64.5,3683.04,0.0,1.0
2019-04-26,1.17,1.25,1.16,1.21,99368,58.5,62.5,58.0,60.5,1987.36,0.0,1.0
2019-04-29,1.21,1.25,1.15,1.16,76920,60.5,62.5,57.5,58.0,1538.4,0.0,1.0
2019-04-30,1.19,1.24,1.07,1.21,97035,59.5,62.0,53.5,60.5,1940.7,0.0,1.0
2019-05-01,1.24,1.28,1.15,1.17,124486,62.0,64.0,57.5,58.5,2489.72,0.0,1.0
2019-05-02,1.18,1.25,1.18,1.23,86244,59.0,62.5,59.0,61.5,1724.88,0.0,1.0
2019-05-03,1.3,1.47,1.19,1.19,699847,65.0,73.5,59.5,59.5,13996.94,0.0,1.0
2019-05-06,1.29,1.34,1.2,1.32,98402,64.5,67.0,60.0,66.0,1968.04,0.0,1.0
2019-05-07,1.27,1.33,1.23,1.27,163077,63.5,66.5,61.5,63.5,3261.54,0.0,1.0
2019-05-08,1.39,1.7,1.27,1.35,986118,69.5,85.0,63.5,67.5,19722.36,0.0,1.0
2019-05-09,1.33,1.35,1.22,1.34,189164,66.5,67.5,61.0,67.0,3783.28,0.0,1.0
2019-05-10,1.28,1.34,1.25,1.34,149851,64.0,67.0,62.5,67.0,2997.02,0.0,1.0
2019-05-13,1.42,1.57,1.24,1.26,436066,71.0,78.5,62.0,63.0,8721.32,0.0,1.0
2019-05-14,1.41,1.57,1.35,1.57,170800,70.5,78.5,67.5,78.5,3416,0.0,1.0
2019-05-15,1.41,1.46,1.35,1.39,67056,70.5,73.0,67.5,69.5,1341.12,0.0,1.0
2019-05-16,1.4,1.49,1.35,1.41,88140,70.0,74.5,67.5,70.5,1762.8,0.0,1.0
2019-05-17,1.41,1.45,1.32,1.37,109283,70.5,72.5,66.0,68.5,2185.66,0.0,1.0
2019-05-20,1.49,1.55,1.42,1.45,144600,74.5,77.5,71.0,72.5,2892,0.0,1.0
2019-05-21,1.57,1.66,1.5,1.55,214249,78.5,83.0,75.0,77.5,4284.98,0.0,1.0
2019-05-22,1.55,1.61,1.5,1.6,87133,77.5,80.5,75.0,80.0,1742.66,0.0,1.0
2019-05-23,1.43,1.58,1.41,1.49,92172,71.5,79.0,70.5,74.5,1843.44,0.0,1.0
2019-05-24,1.42,1.47,1.41,1.42,44521,71.0,73.5,70.5,71.0,890.42,0.0,1.0
2019-05-28,1.44,1.52,1.4,1.4,39684,72.0,76.0,70.0,70.0,793.68,0.0,1.0
2019-05-29,1.43,1.44,1.4,1.44,35060,71.5,72.0,70.0,72.0,701.2,0.0,1.0
2019-05-30,1.28,1.43,1.2,1.41,125411,64.0,71.5,60.0,70.5,2508.22,0.0,1.0
2019-05-31,1.2,1.26,1.2,1.25,58383,60.0,63.0,60.0,62.5,1167.66,0.0,1.0
2019-06-03,1.24,1.26,1.2,1.2,41123,62.0,63.0,60.0,60.0,822.46,0.0,1.0
2019-06-04,1.26,1.3,1.2,1.22,14323,63.0,65.0,60.0,61.0,286.46,0.0,1.0
2019-06-05,1.28,1.31,1.21,1.28,22086,64.0,65.5,60.5,64.0,441.72,0.0,1.0
2019-06-06,1.23,1.3,1.22,1.27,64213,61.5,65.0,61.0,63.5,1284.26,0.0,1.0
2019-06-07,1.14,1.25,1.14,1.25,61693,57.0,62.5,57.0,62.5,1233.86,0.0,1.0
2019-06-10,1.19,1.2398,1.18,1.19,35649,59.5,61.99,59.0,59.5,712.98,0.0,1.0
2019-06-11,1.15,1.21,1.13,1.21,47249,57.5,60.5,56.5,60.5,944.98,0.0,1.0
2019-06-12,1.17,1.19,1.15,1.16,24797,58.5,59.5,57.5,58.0,495.94,0.0,1.0
2019-06-13,1.18,1.2,1.17,1.17,30529,59.0,60.0,58.5,58.5,610.58,0.0,1.0
2019-06-14,1.15,1.19,1.15,1.19,17864,57.5,59.5,57.5,59.5,357.28,0.0,1.0
2019-06-17,1.13,1.16,1.13,1.16,32755,56.5,58.0,56.5,58.0,655.1,0.0,1.0
2019-06-18,1.19,1.27,1.14,1.15,83789,59.5,63.5,57.0,57.5,1675.78,0.0,1.0
2019-06-19,1.16,1.2,1.16,1.2,22532,58.0,60.0,58.0,60.0,450.64,0.0,1.0
2019-06-20,1.15,1.2063,1.1357,1.191,21609,57.5,60.315,56.785,59.55,432.18,0.0,1.0
2019-06-21,1.18,1.22,1.14,1.16,11485,59.0,61.0,57.0,58.0,229.7,0.0,1.0
2019-06-24,1.26,1.33,1.16,1.17,209740,63.0,66.5,58.0,58.5,4194.8,0.0,1.0
2019-06-25,1.25,1.3,1.2,1.27,45436,62.5,65.0,60.0,63.5,908.72,0.0,1.0
2019-06-26,1.42,1.55,1.2,1.29,302191,71.0,77.5,60.0,64.5,6043.82,0.0,1.0
2019-06-27,1.28,1.4,1.28,1.36,93167,64.0,70.0,64.0,68.0,1863.34,0.0,1.0
2019-06-28,1.25,1.36,1.21,1.33,29817,62.5,68.0,60.5,66.5,596.34,0.0,1.0
2019-07-01,1.2,1.26,1.18,1.24,75516,60.0,63.0,59.0,62.0,1510.32,0.0,1.0
2019-07-02,1.22,1.24,1.18,1.2,36344,61.0,62.0,59.0,60.0,726.88,0.0,1.0
2019-07-03,1.16,1.29,1.16,1.29,16432,58.0,64.5,58.0,64.5,328.64,0.0,1.0
2019-07-05,1.22,1.27,1.16,1.16,18008,61.0,63.5,58.0,58.0,360.16,0.0,1.0
2019-07-08,1.23,1.25,1.19,1.22,9759,61.5,62.5,59.5,61.0,195.18,0.0,1.0
2019-07-09,1.19,1.27,1.17,1.27,7806,59.5,63.5,58.5,63.5,156.12,0.0,1.0
2019-07-10,1.19,1.3,1.16,1.22,82329,59.5,65.0,58.0,61.0,1646.58,0.0,1.0
2019-07-11,1.21,1.22,1.19,1.2,27871,60.5,61.0,59.5,60.0,557.42,0.0,1.0
2019-07-12,1.22,1.26,1.18,1.18,57574,61.0,63.0,59.0,59.0,1151.48,0.0,1.0
2019-07-15,1.19,1.24,1.17,1.2,30482,59.5,62.0,58.5,60.0,609.64,0.0,1.0
2019-07-16,1.18,1.2,1.17,1.18,55324,59.0,60.0,58.5,59.0,1106.48,0.0,1.0
2019-07-17,1.18,1.1995,1.1658,1.18,19496,59.0,59.975,58.29,59.0,389.92,0.0,1.0
2019-07-18,1.17,1.2,1.16,1.16,8130,58.5,60.0,58.0,58.0,162.6,0.0,1.0
2019-07-19,1.19,1.19,1.16,1.18,35449,59.5,59.5,58.0,59.0,708.98,0.0,1.0
2019-07-22,1.15,1.22,1.13,1.18,30653,57.5,61.0,56.5,59.0,613.06,0.0,1.0
2019-07-23,1.16,1.23,1.15,1.2,10009,58.0,61.5,57.5,60.0,200.18,0.0,1.0
2019-07-24,1.13,1.17,1.13,1.17,22990,56.5,58.5,56.5,58.5,459.8,0.0,1.0
2019-07-25,1.07,1.2,1.0,1.16,24806,53.5,60.0,50.0,58.0,496.12,0.0,1.0
2019-07-26,1.11,1.17,1.09,1.1,20984,55.5,58.5,54.5,55.0,419.68,0.0,1.0
2019-07-29,1.07,1.13,1.03,1.13,33123,53.5,56.5,51.5,56.5,662.46,0.0,1.0
2019-07-30,1.04,1.16,1.0,1.07,149289,52.0,58.0,50.0,53.5,2985.78,0.0,1.0
2019-07-31,1.01,1.03,1.0,1.03,55532,50.5,51.5,50.0,51.5,1110.64,0.0,1.0
2019-08-01,0.99,1.1,0.99,1.1,90470,49.5,55.0,49.5,55.0,1809.4,0.0,1.0
2019-08-02,1.06,1.1,0.92,1.02,82720,53.0,55.0,46.0,51.0,1654.4,0.0,1.0
2019-08-05,1.0,1.07,1.0,1.07,44917,50.0,53.5,50.0,53.5,898.34,0.0,1.0
2019-08-06,1.0,1.03,0.95,1.0,50444,50.0,51.5,47.5,50.0,1008.88,0.0,1.0
2019-08-07,1.03,1.05,1.0,1.0,13944,51.5,52.5,50.0,50.0,278.88,0.0,1.0
2019-08-08,1.0152,1.05,1.0,1.0135,21091,50.76,52.5,50.0,50.675,421.82,0.0,1.0
2019-08-09,1.02,1.03,1.0,1.01,34807,51.0,51.5,50.0,50.5,696.14,0.0,1.0
2019-08-12,1.05,1.07,1.0,1.07,11653,52.5,53.5,50.0,53.5,233.06,0.0,1.0
2019-08-13,1.02,1.09,1.0,1.0,26371,51.0,54.5,50.0,50.0,527.42,0.0,1.0
2019-08-14,0.96,1.03,0.96,1.0,12119,48.0,51.5,48.0,50.0,242.38,0.0,1.0
2019-08-15,0.97,1.02,0.97,1.02,16221,48.5,51.0,48.5,51.0,324.42,0.0,1.0
2019-08-16,1.01,1.01,0.97,1.0,13959,50.5,50.5,48.5,50.0,279.18,0.0,1.0
2019-08-19,1.0,1.03,1.0,1.03,10169,50.0,51.5,50.0,51.5,203.38,0.0,1.0
2019-08-20,0.98,1.05,0.98,0.99,40777,49.0,52.5,49.0,49.5,815.54,0.0,1.0
2019-08-21,1.0,1.04,0.98,1.04,10688,50.0,52.0,49.0,52.0,213.76,0.0,1.0
2019-08-22,0.98,1.04,0.98,1.03,24026,49.0,52.0,49.0,51.5,480.52,0.0,1.0
2019-08-23,1.0,1.01,0.92,1.0,41079,50.0,50.5,46.0,50.0,821.58,0.0,1.0
2019-08-26,0.98,1.0,0.97,1.0,8911,49.0,50.0,48.5,50.0,178.22,0.0,1.0
2019-08-27,1.0,1.0,0.97,1.0,17071,50.0,50.0,48.5,50.0,341.42,0.0,1.0
2019-08-28,0.97,1.0,0.97,0.97,14077,48.5,50.0,48.5,48.5,281.54,0.0,1.0
2019-08-29,0.99,1.05,0.97,0.97,43169,49.5,52.5,48.5,48.5,863.38,0.0,1.0
2019-08-30,0.98,1.02,0.97,0.97,27779,49.0,51.0,48.5,48.5,555.58,0.0,1.0
2019-09-03,0.9,1.0,0.85,0.98,88260,45.0,50.0,42.5,49.0,1765.2,0.0,1.0
2019-09-04,0.9,0.95,0.86,0.95,18644,45.0,47.5,43.0,47.5,372.88,0.0,1.0
2019-09-05,0.85,0.9,0.8,0.82,23769,42.5,45.0,40.0,41.0,475.38,0.0,1.0
2019-09-06,0.86,0.88,0.86,0.86,22854,43.0,44.0,43.0,43.0,457.08,0.0,1.0
2019-09-09,0.81,0.87,0.8,0.83,13463,40.5,43.5,40.0,41.5,269.26,0.0,1.0
2019-09-10,0.85,0.85,0.81,0.85,27599,42.5,42.5,40.5,42.5,551.98,0.0,1.0
2019-09-11,0.88,0.88,0.84,0.84,21719,44.0,44.0,42.0,42.0,434.38,0.0,1.0
2019-09-12,0.84,0.89,0.81,0.84,5903,42.0,44.5,40.5,42.0,118.06,0.0,1.0
2019-09-13,0.85,0.87,0.81,0.87,16768,42.5,43.5,40.5,43.5,335.36,0.0,1.0
2019-09-16,0.82,0.93,0.81,0.88,78720,41.0,46.5,40.5,44.0,1574.4,0.0,1.0
2019-09-17,0.96,0.96,0.82,0.88,235556,48.0,48.0,41.0,44.0,4711.12,0.0,1.0
2019-09-18,0.95,0.97,0.91,0.97,26096,47.5,48.5,45.5,48.5,521.92,0.0,1.0
2019-09-19,1.03,1.07,0.92,0.92,888848,51.5,53.5,46.0,46.0,17776.96,0.0,1.0
2019-09-20,1.0,1.18,1.0,1.03,109114,50.0,59.0,50.0,51.5,2182.28,0.0,1.0
2019-09-23,0.92,1.0,0.9,1.0,44721,46.0,50.0,45.0,50.0,894.42,0.0,1.0
2019-09-24,0.9,0.95,0.88,0.92,49458,45.0,47.5,44.0,46.0,989.16,0.0,1.0
2019-09-25,0.93,0.99,0.88,0.95,40108,46.5,49.5,44.0,47.5,802.16,0.0,1.0
2019-09-26,0.88,0.99,0.85,0.93,39452,44.0,49.5,42.5,46.5,789.04,0.0,1.0
2019-09-27,0.85,0.92,0.81,0.92,21990,42.5,46.0,40.5,46.0,439.8,0.0,1.0
2019-09-30,0.81,0.92,0.8,0.9,86131,40.5,46.0,40.0,45.0,1722.62,0.0,1.0
2019-10-01,0.81,0.9,0.8,0.8,15504,40.5,45.0,40.0,40.0,310.08,0.0,1.0
2019-10-02,0.78,0.85,0.75,0.85,79654,39.0,42.5,37.5,42.5,1593.08,0.0,1.0
2019-10-03,0.73,0.8,0.73,0.78,54942,36.5,40.0,36.5,39.0,1098.84,0.0,1.0
2019-10-04,0.7,0.78,0.69,0.77,152455,35.0,39.0,34.5,38.5,3049.1,0.0,1.0
2019-10-07,0.71,0.79,0.7,0.72,35334,35.5,39.5,35.0,36.0,706.68,0.0,1.0
2019-10-08,0.69,0.77,0.65,0.77,22188,34.5,38.5,32.5,38.5,443.76,0.0,1.0
2019-10-09,0.69,0.76,0.69,0.71,29390,34.5,38.0,34.5,35.5,587.8,0.0,1.0
2019-10-10,0.71,0.73,0.69,0.73,14357,35.5,36.5,34.5,36.5,287.14,0.0,1.0
2019-10-11,0.74,0.75,0.67,0.75,35365,37.0,37.5,33.5,37.5,707.3,0.0,1.0
2019-10-14,0.72,0.75,0.63,0.69,50444,36.0,37.5,31.5,34.5,1008.88,0.0,1.0
2019-10-15,0.7,0.75,0.65,0.75,36411,35.0,37.5,32.5,37.5,728.22,0.0,1.0
2019-10-16,0.74,0.79,0.7,0.71,183690,37.0,39.5,35.0,35.5,3673.8,0.0,1.0
2019-10-17,0.89,1.48,0.86,1.17,8547470,44.5,74.0,43.0,58.5,170949.4,0.0,1.0
2019-10-18,0.81,0.93,0.76,0.91,684902,40.5,46.5,38.0,45.5,13698.04,0.0,1.0
2019-10-21,0.76,0.84,0.73,0.84,358302,38.0,42.0,36.5,42.0,7166.04,0.0,1.0
2019-10-22,0.73,0.78,0.68,0.78,454252,36.5,39.0,34.0,39.0,9085.04,0.0,1.0
2019-10-23,0.69,0.74,0.66,0.73,402965,34.5,37.0,33.0,36.5,8059.3,0.0,1.0
2019-10-24,0.69,0.72,0.66,0.7,382464,34.5,36.0,33.0,35.0,7649.28,0.0,1.0
2019-10-25,0.73,0.89,0.68,0.69,2339375,36.5,44.5,34.0,34.5,46787.5,0.0,1.0
2019-10-28,0.74,0.8,0.71,0.78,430486,37.0,40.0,35.5,39.0,8609.72,0.0,1.0
2019-10-29,0.66,0.74,0.64,0.74,892358,33.0,37.0,32.0,37.0,17847.16,0.0,1.0
2019-10-30,0.71,0.74,0.67,0.7,494914,35.5,37.0,33.5,35.0,9898.28,0.0,1.0
2019-10-31,0.68,0.72,0.68,0.71,127192,34.0,36.0,34.0,35.5,2543.84,0.0,1.0
2019-11-01,0.65,0.7,0.65,0.69,269065,32.5,35.0,32.5,34.5,5381.3,0.0,1.0
2019-11-04,0.65,0.69,0.65,0.65,162568,32.5,34.5,32.5,32.5,3251.36,0.0,1.0
2019-11-05,0.64,0.68,0.6,0.67,139032,32.0,34.0,30.0,33.5,2780.64,0.0,1.0
2019-11-06,0.65,0.65,0.63,0.64,157594,32.5,32.5,31.5,32.0,3151.88,0.0,1.0
2019-11-07,0.66,0.68,0.61,0.61,125759,33.0,34.0,30.5,30.5,2515.18,0.0,1.0
2019-11-08,0.65,0.68,0.63,0.65,92960,32.5,34.0,31.5,32.5,1859.2,0.0,1.0
2019-11-11,0.63,0.64,0.62,0.64,103715,31.5,32.0,31.0,32.0,2074.3,0.0,1.0
2019-11-12,0.61,0.63,0.55,0.61,237769,30.5,31.5,27.5,30.5,4755.38,0.0,1.0
2019-11-13,0.61,0.63,0.6,0.6,43401,30.5,31.5,30.0,30.0,868.02,0.0,1.0
2019-11-14,0.65,0.68,0.61,0.63,759689,32.5,34.0,30.5,31.5,15193.78,0.0,1.0
2019-11-15,0.61,0.66,0.6,0.64,194455,30.5,33.0,30.0,32.0,3889.1,0.0,1.0
2019-11-18,0.59,0.67,0.58,0.66,486070,29.5,33.5,29.0,33.0,9721.4,0.0,1.0
2019-11-19,0.56,0.59,0.53,0.58,429126,28.0,29.5,26.5,29.0,8582.52,0.0,1.0
2019-11-20,0.55,0.59,0.54,0.59,80334,27.5,29.5,27.0,29.5,1606.68,0.0,1.0
2019-11-21,0.54,0.57,0.51,0.54,87129,27.0,28.5,25.5,27.0,1742.58,0.0,1.0
2019-11-22,0.54,0.56,0.52,0.56,77853,27.0,28.0,26.0,28.0,1557.06,0.0,1.0
2019-11-25,0.53,0.55,0.51,0.53,82981,26.5,27.5,25.5,26.5,1659.62,0.0,1.0
2019-11-26,0.52,0.64,0.5,0.52,1026716,26.0,32.0,25.0,26.0,20534.32,0.0,1.0
2019-11-27,0.52,0.52,0.5,0.51,135656,26.0,26.0,25.0,25.5,2713.12,0.0,1.0
2019-11-29,0.53,0.54,0.5,0.53,94938,26.5,27.0,25.0,26.5,1898.76,0.0,1.0
2019-12-02,0.52,0.53,0.5,0.53,57741,26.0,26.5,25.0,26.5,1154.82,0.0,1.0
2019-12-03,0.5,0.53,0.5,0.51,126186,25.0,26.5,25.0,25.5,2523.72,0.0,1.0
2019-12-04,0.501,0.52,0.501,0.52,40553,25.05,26.0,25.05,26.0,811.06,0.0,1.0
2019-12-05,0.53,0.53,0.5,0.51,88393,26.5,26.5,25.0,25.5,1767.86,0.0,1.0
2019-12-06,0.51,0.53,0.5,0.51,67170,25.5,26.5,25.0,25.5,1343.4,0.0,1.0
2019-12-09,0.48,0.52,0.46,0.52,110583,24.0,26.0,23.0,26.0,2211.66,0.0,1.0
2019-12-10,0.47,0.49,0.46,0.48,140699,23.5,24.5,23.0,24.0,2813.98,0.0,1.0
2019-12-11,0.4796,0.489393,0.4584,0.47,40985,23.98,24.46965,22.92,23.5,819.7,0.0,1.0
2019-12-12,0.47,0.52,0.46,0.48,400710,23.5,26.0,23.0,24.0,8014.2,0.0,1.0
2019-12-13,0.48,0.57,0.48,0.5,1002481,24.0,28.5,24.0,25.0,20049.62,0.0,1.0
2019-12-16,0.47,0.52,0.46,0.49,432517,23.5,26.0,23.0,24.5,8650.34,0.0,1.0
2019-12-17,0.51,0.59,0.47,0.47,1064198,25.5,29.5,23.5,23.5,21283.96,0.0,1.0
2019-12-18,0.52,0.52,0.5,0.5,167224,26.0,26.0,25.0,25.0,3344.48,0.0,1.0
2019-12-19,0.47,0.53,0.47,0.53,232547,23.5,26.5,23.5,26.5,4650.94,0.0,1.0
2019-12-20,0.47,0.5,0.45,0.49,176074,23.5,25.0,22.5,24.5,3521.48,0.0,1.0
2019-12-23,0.45,0.47,0.45,0.47,166424,22.5,23.5,22.5,23.5,3328.48,0.0,1.0
2019-12-24,0.44,0.47,0.42,0.45,161652,22.0,23.5,21.0,22.5,3233.04,0.0,1.0
2019-12-26,0.44,0.45,0.42,0.44,336358,22.0,22.5,21.0,22.0,6727.16,0.0,1.0
2019-12-27,0.44,0.45,0.43,0.45,192663,22.0,22.5,21.5,22.5,3853.26,0.0,1.0
2019-12-30,0.45,0.48,0.42,0.43,247800,22.5,24.0,21.0,21.5,4956,0.0,1.0
2019-12-31,0.45,0.52,0.43,0.47,436469,22.5,26.0,21.5,23.5,8729.38,0.0,1.0
2020-01-02,0.53,0.53,0.45,0.45,606500,26.5,26.5,22.5,22.5,12130,0.0,1.0
2020-01-03,0.53,0.55,0.5,0.53,183191,26.5,27.5,25.0,26.5,3663.82,0.0,1.0
2020-01-06,0.52,0.53,0.5,0.51,85557,26.0,26.5,25.0,25.5,1711.14,0.0,1.0
2020-01-07,0.55,0.57,0.5,0.55,251649,27.5,28.5,25.0,27.5,5032.98,0.0,1.0
2020-01-08,0.54,0.57,0.52,0.57,58517,27.0,28.5,26.0,28.5,1170.34,0.0,1.0
2020-01-09,0.53,0.57,0.51,0.53,170616,26.5,28.5,25.5,26.5,3412.32,0.0,1.0
2020-01-10,0.6,0.65,0.54,0.56,604093,30.0,32.5,27.0,28.0,12081.86,0.0,1.0
2020-01-13,0.65,0.69,0.61,0.62,438184,32.5,34.5,30.5,31.0,8763.68,0.0,1.0
2020-01-14,0.73,0.74,0.65,0.69,624016,36.5,37.0,32.5,34.5,12480.32,0.0,1.0
2020-01-15,0.86,0.92,0.73,0.73,838976,43.0,46.0,36.5,36.5,16779.52,0.0,1.0
2020-01-16,0.88,0.98,0.81,0.87,896603,44.0,49.0,40.5,43.5,17932.06,0.0,1.0
2020-01-17,0.86,0.92,0.83,0.88,253386,43.0,46.0,41.5,44.0,5067.72,0.0,1.0
2020-01-21,0.86,0.9,0.77,0.86,313668,43.0,45.0,38.5,43.0,6273.36,0.0,1.0
2020-01-22,0.8,0.89,0.79,0.89,267632,40.0,44.5,39.5,44.5,5352.64,0.0,1.0
2020-01-23,0.82,0.85,0.77,0.8,207521,41.0,42.5,38.5,40.0,4150.42,0.0,1.0
2020-01-24,0.794,0.835,0.7778,0.83,105271,39.7,41.75,38.89,41.5,2105.42,0.0,1.0
2020-01-27,0.84,0.9,0.77,0.79,207746,42.0,45.0,38.5,39.5,4154.92,0.0,1.0
2020-01-28,0.85,0.88,0.85,0.86,72427,42.5,44.0,42.5,43.0,1448.54,0.0,1.0
2020-01-29,0.83,0.87,0.8,0.84,49058,41.5,43.5,40.0,42.0,981.16,0.0,1.0
2020-01-30,0.9499,1.14,0.83,0.8317,1771307,47.495,57.0,41.5,41.585,35426.14,0.0,1.0
2020-01-31,0.9,0.99,0.9,0.92,197103,45.0,49.5,45.0,46.0,3942.06,0.0,1.0
2020-02-03,0.87,0.91,0.85,0.9,95277,43.5,45.5,42.5,45.0,1905.54,0.0,1.0
2020-02-04,0.97,0.99,0.83,0.87,162692,48.5,49.5,41.5,43.5,3253.84,0.0,1.0
2020-02-05,0.91,0.98,0.88,0.98,78113,45.5,49.0,44.0,49.0,1562.26,0.0,1.0
2020-02-06,0.91,1.05,0.87,0.89,171850,45.5,52.5,43.5,44.5,3437,0.0,1.0
2020-02-07,0.94,0.98,0.9,0.96,84681,47.0,49.0,45.0,48.0,1693.62,0.0,1.0
2020-02-10,0.93,0.96,0.85,0.92,95904,46.5,48.0,42.5,46.0,1918.08,0.0,1.0
2020-02-11,0.89,0.93,0.88,0.92,38505,44.5,46.5,44.0,46.0,770.1,0.0,1.0
2020-02-12,0.89,0.93,0.88,0.91,35931,44.5,46.5,44.0,45.5,718.62,0.0,1.0
2020-02-13,0.89,0.92,0.86,0.89,34635,44.5,46.0,43.0,44.5,692.7,0.0,1.0
2020-02-14,0.88,0.92,0.88,0.92,22307,44.0,46.0,44.0,46.0,446.14,0.0,1.0
2020-02-18,0.89,0.9,0.87,0.9,39573,44.5,45.0,43.5,45.0,791.46,0.0,1.0
2020-02-19,0.92,0.94,0.87,0.89,41376,46.0,47.0,43.5,44.5,827.52,0.0,1.0
2020-02-20,0.92,0.93,0.89,0.92,23555,46.0,46.5,44.5,46.0,471.1,0.0,1.0
2020-02-21,1.1,1.11,0.9,0.93,420476,55.0,55.5,45.0,46.5,8409.52,0.0,1.0
2020-02-24,1.12,1.36,1.01,1.03,1266443,56.0,68.0,50.5,51.5,25328.86,0.0,1.0
2020-02-25,1.07,1.12,1.0,1.1,296568,53.5,56.0,50.0,55.0,5931.36,0.0,1.0
2020-02-26,0.9,1.06,0.83,1.04,329121,45.0,53.0,41.5,52.0,6582.42,0.0,1.0
2020-02-27,0.83,0.9,0.7,0.9,188306,41.5,45.0,35.0,45.0,3766.12,0.0,1.0
2020-02-28,0.88,0.94,0.78,0.94,98701,44.0,47.0,39.0,47.0,1974.02,0.0,1.0
2020-03-02,0.81,0.86,0.74,0.86,97091,40.5,43.0,37.0,43.0,1941.82,0.0,1.0
2020-03-03,0.8,0.86,0.8,0.82,31864,40.0,43.0,40.0,41.0,637.28,0.0,1.0
2020-03-04,0.88,0.88,0.8,0.8,39267,44.0,44.0,40.0,40.0,785.34,0.0,1.0
2020-03-05,0.81,0.9,0.8,0.9,100987,40.5,45.0,40.0,45.0,2019.74,0.0,1.0
2020-03-06,0.78,0.85,0.75,0.8,84663,39.0,42.5,37.5,40.0,1693.26,0.0,1.0
2020-03-09,0.79,0.82,0.75,0.75,40597,39.5,41.0,37.5,37.5,811.94,0.0,1.0
2020-03-10,0.82,0.85,0.76,0.76,64015,41.0,42.5,38.0,38.0,1280.3,0.0,1.0
2020-03-11,0.82,0.88,0.82,0.86,34954,41.0,44.0,41.0,43.0,699.08,0.0,1.0
2020-03-12,0.78,0.82,0.76,0.82,68256,39.0,41.0,38.0,41.0,1365.12,0.0,1.0
2020-03-13,0.8,0.86,0.78,0.8,70032,40.0,43.0,39.0,40.0,1400.64,0.0,1.0
2020-03-16,0.75,0.82,0.75,0.75,43462,37.5,41.0,37.5,37.5,869.24,0.0,1.0
2020-03-17,0.76,0.76,0.74,0.76,45669,38.0,38.0,37.0,38.0,913.38,0.0,1.0
2020-03-18,0.65,0.76,0.65,0.76,66316,32.5,38.0,32.5,38.0,1326.32,0.0,1.0
2020-03-19,0.8,0.8,0.67,0.67,128947,40.0,40.0,33.5,33.5,2578.94,0.0,1.0
2020-03-20,0.82,0.9,0.78,0.8,205104,41.0,45.0,39.0,40.0,4102.08,0.0,1.0
2020-03-23,1.03,1.05,0.86,0.86,750701,51.5,52.5,43.0,43.0,15014.02,0.0,1.0
2020-03-24,1.02,1.05,0.95,1.03,392395,51.0,52.5,47.5,51.5,7847.9,0.0,1.0
2020-03-25,1.05,1.05,0.93,1.0,228003,52.5,52.5,46.5,50.0,4560.06,0.0,1.0
2020-03-26,1.03,1.2,0.83,1.02,1995323,51.5,60.0,41.5,51.0,39906.46,0.0,1.0
2020-03-27,1.01,1.04,0.84,0.88,392304,50.5,52.0,42.0,44.0,7846.08,0.0,1.0
2020-03-30,1.0,1.05,0.93,0.98,638004,50.0,52.5,46.5,49.0,12760.08,0.0,1.0
2020-03-31,1.05,1.05,0.98,1.0,185861,52.5,52.5,49.0,50.0,3717.22,0.0,1.0
2020-04-01,1.13,1.13,0.99,1.05,250053,56.5,56.5,49.5,52.5,5001.06,0.0,1.0
2020-04-02,1.24,1.3,1.11,1.15,528641,62.0,65.0,55.5,57.5,10572.82,0.0,1.0
2020-04-03,1.22,1.3,1.17,1.24,402467,61.0,65.0,58.5,62.0,8049.34,0.0,1.0
2020-04-06,1.19,1.27,1.15,1.2,122648,59.5,63.5,57.5,60.0,2452.96,0.0,1.0
2020-04-07,1.2,1.2,1.15,1.2,82888,60.0,60.0,57.5,60.0,1657.76,0.0,1.0
2020-04-08,1.2,1.24,1.15,1.18,59151,60.0,62.0,57.5,59.0,1183.02,0.0,1.0
2020-04-09,1.2,1.25,1.16,1.17,73395,60.0,62.5,58.0,58.5,1467.9,0.0,1.0
2020-04-13,1.21,1.21,1.17,1.17,121658,60.5,60.5,58.5,58.5,2433.16,0.0,1.0
2020-04-14,1.23,1.23,1.16,1.2,98524,61.5,61.5,58.0,60.0,1970.48,0.0,1.0
2020-04-15,1.29,1.29,1.19,1.24,259363,64.5,64.5,59.5,62.0,5187.26,0.0,1.0
2020-04-16,1.25,1.3,1.19,1.3,80992,62.5,65.0,59.5,65.0,1619.84,0.0,1.0
2020-04-17,1.26,1.26,1.21,1.25,75225,63.0,63.0,60.5,62.5,1504.5,0.0,1.0
2020-04-20,1.16,1.23,1.11,1.23,112536,58.0,61.5,55.5,61.5,2250.72,0.0,1.0
2020-04-21,1.18,1.21,1.13,1.17,40664,59.0,60.5,56.5,58.5,813.28,0.0,1.0
2020-04-22,1.18,1.2,1.15,1.18,26931,59.0,60.0,57.5,59.0,538.62,0.0,1.0
2020-04-23,1.17,1.19,1.1,1.16,46464,58.5,59.5,55.0,58.0,929.28,0.0,1.0
2020-04-24,1.19,1.2,1.15,1.18,29015,59.5,60.0,57.5,59.0,580.3,0.0,1.0
2020-04-27,1.19,1.2,1.15,1.17,37917,59.5,60.0,57.5,58.5,758.34,0.0,1.0
2020-04-28,1.17,1.19,1.13,1.16,49778,58.5,59.5,56.5,58.0,995.56,0.0,1.0
2020-04-29,1.16,1.19,1.15,1.15,25987,58.0,59.5,57.5,57.5,519.74,0.0,1.0
2020-04-30,1.16,1.16,1.13,1.16,14809,58.0,58.0,56.5,58.0,296.18,0.0,1.0
2020-05-01,1.15,1.16,1.11,1.12,42018,57.5,58.0,55.5,56.0,840.36,0.0,1.0
2020-05-04,1.12,1.15,1.1,1.12,28489,56.0,57.5,55.0,56.0,569.78,0.0,1.0
2020-05-05,1.14,1.15,1.1,1.1,18800,57.0,57.5,55.0,55.0,376,0.0,1.0
2020-05-06,1.09,1.14,1.05,1.14,61070,54.5,57.0,52.5,57.0,1221.4,0.0,1.0
2020-05-07,1.2,1.25,1.05,1.06,195656,60.0,62.5,52.5,53.0,3913.12,0.0,1.0
2020-05-08,1.24,1.39,1.13,1.15,553918,62.0,69.5,56.5,57.5,11078.36,0.0,1.0
2020-05-11,1.16,1.28,1.12,1.19,195729,58.0,64.0,56.0,59.5,3914.58,0.0,1.0
2020-05-12,1.14,1.17,1.09,1.16,68548,57.0,58.5,54.5,58.0,1370.96,0.0,1.0
2020-05-13,1.13,1.14,1.09,1.13,42250,56.5,57.0,54.5,56.5,845,0.0,1.0
2020-05-14,1.14,1.2,1.0,1.1,89361,57.0,60.0,50.0,55.0,1787.22,0.0,1.0
2020-05-15,1.17,1.19,1.1,1.11,17898,58.5,59.5,55.0,55.5,357.96,0.0,1.0
2020-05-18,1.14,1.19,1.14,1.19,13025,57.0,59.5,57.0,59.5,260.5,0.0,1.0
2020-05-19,1.12,1.17,1.07,1.14,13601,56.0,58.5,53.5,57.0,272.02,0.0,1.0
2020-05-20,1.07,1.14,1.01,1.12,83426,53.5,57.0,50.5,56.0,1668.52,0.0,1.0
2020-05-21,1.05,1.07,1.03,1.07,56262,52.5,53.5,51.5,53.5,1125.24,0.0,1.0
2020-05-22,1.04,1.05,0.9,1.04,158623,52.0,52.5,45.0,52.0,3172.46,0.0,1.0
2020-05-26,1.06,1.1,1.03,1.04,88478,53.0,55.0,51.5,52.0,1769.56,0.0,1.0
2020-05-27,1.09,1.09,1.03,1.03,76928,54.5,54.5,51.5,51.5,1538.56,0.0,1.0
2020-05-28,1.11,1.12,1.05,1.07,60204,55.5,56.0,52.5,53.5,1204.08,0.0,1.0
2020-05-29,1.15,1.15,1.1,1.11,28250,57.5,57.5,55.0,55.5,565,0.0,1.0
2020-06-01,1.16,1.17,1.1,1.1,136367,58.0,58.5,55.0,55.0,2727.34,0.0,1.0
2020-06-02,1.13,1.22,1.12,1.17,208400,56.5,61.0,56.0,58.5,4168,0.0,1.0
2020-06-03,1.11,1.18,1.07,1.14,132707,55.5,59.0,53.5,57.0,2654.14,0.0,1.0
2020-06-04,1.08,1.13,1.05,1.13,114813,54.0,56.5,52.5,56.5,2296.26,0.0,1.0
2020-06-05,1.15,1.15,1.04,1.06,92860,57.5,57.5,52.0,53.0,1857.2,0.0,1.0
2020-06-08,1.11,1.15,1.07,1.13,98369,55.5,57.5,53.5,56.5,1967.38,0.0,1.0
2020-06-09,1.05,1.13,1.04,1.1,134941,52.5,56.5,52.0,55.0,2698.82,0.0,1.0
2020-06-10,1.1,1.48,1.05,1.07,1206541,55.0,74.0,52.5,53.5,24130.82,0.0,1.0
2020-06-11,1.07,1.1,1.02,1.09,207905,53.5,55.0,51.0,54.5,4158.1,0.0,1.0
2020-06-12,1.11,1.28,1.09,1.22,425629,55.5,64.0,54.5,61.0,8512.58,0.0,1.0
2020-06-15,1.02,1.09,1.0,1.09,294927,51.0,54.5,50.0,54.5,5898.54,0.0,1.0
2020-06-16,1.01,1.08,1.0,1.04,234707,50.5,54.0,50.0,52.0,4694.14,0.0,1.0
2020-06-17,1.0,1.03,0.97,1.0,193457,50.0,51.5,48.5,50.0,3869.14,0.0,1.0
2020-06-18,1.0,1.02,0.98,0.98,196127,50.0,51.0,49.0,49.0,3922.54,0.0,1.0
2020-06-19,1.09,1.1,1.0,1.0,226404,54.5,55.0,50.0,50.0,4528.08,0.0,1.0
2020-06-22,1.13,1.16,1.02,1.09,184362,56.5,58.0,51.0,54.5,3687.24,0.0,1.0
2020-06-23,1.2,1.21,1.13,1.13,217613,60.0,60.5,56.5,56.5,4352.26,0.0,1.0
2020-06-24,1.08,1.19,1.08,1.17,121674,54.0,59.5,54.0,58.5,2433.48,0.0,1.0
2020-06-25,1.06,1.13,1.04,1.08,89090,53.0,56.5,52.0,54.0,1781.8,0.0,1.0
2020-06-26,1.09,1.11,1.02,1.05,136868,54.5,55.5,51.0,52.5,2737.36,0.0,1.0
2020-06-29,1.11,1.15,1.09,1.1,85433,55.5,57.5,54.5,55.0,1708.66,0.0,1.0
2020-06-30,1.16,1.25,1.13,1.15,162442,58.0,62.5,56.5,57.5,3248.84,0.0,1.0
2020-07-01,1.19,1.19,1.13,1.16,108501,59.5,59.5,56.5,58.0,2170.02,0.0,1.0
2020-07-02,1.25,1.26,1.14,1.18,156807,62.5,63.0,57.0,59.0,3136.14,0.0,1.0
2020-07-06,1.4,1.4,1.26,1.26,564869,70.0,70.0,63.0,63.0,11297.38,0.0,1.0
2020-07-07,1.62,1.68,1.44,1.5,684263,81.0,84.0,72.0,75.0,13685.26,0.0,1.0
2020-07-08,1.74,1.96,1.63,1.63,443317,87.0,98.0,81.5,81.5,8866.34,0.0,1.0
2020-07-09,1.74,1.78,1.61,1.77,193399,87.0,89.0,80.5,88.5,3867.98,0.0,1.0
2020-07-10,2.0,2.0,1.73,1.75,319292,100.0,100.0,86.5,87.5,6385.84,0.0,1.0
2020-07-13,2.41,2.43,1.89,1.9,657770,120.5,121.5,94.5,95.0,13155.4,0.0,1.0
2020-07-14,3.08,3.45,2.22,2.48,1656346,154.0,172.5,111.0,124.0,33126.92,0.0,1.0
2020-07-15,2.68,3.25,2.5,3.0,1052087,134.0,162.5,125.0,150.0,21041.74,0.0,1.0
2020-07-16,2.94,3.74,2.8,3.41,7107838,147.0,187.0,140.0,170.5,142156.76,0.0,1.0
2020-07-17,2.6,3.05,2.35,3.0,1011622,130.0,152.5,117.5,150.0,20232.44,0.0,1.0
2020-07-20,2.53,2.68,2.44,2.62,245786,126.5,134.0,122.0,131.0,4915.72,0.0,1.0
2020-07-21,2.54,2.6,2.18,2.5,487793,127.0,130.0,109.0,125.0,9755.86,0.0,1.0
2020-07-22,2.44,2.5301,2.42,2.47,170205,122.0,126.505,121.0,123.5,3404.1,0.0,1.0
2020-07-23,2.43,2.54,2.35,2.37,327801,121.5,127.0,117.5,118.5,6556.02,0.0,1.0
2020-07-24,2.6,2.62,2.29,2.38,366028,130.0,131.0,114.5,119.0,7320.56,0.0,1.0
2020-07-27,2.66,2.84,2.53,2.58,552193,133.0,142.0,126.5,129.0,11043.86,0.0,1.0
2020-07-28,2.59,2.98,2.53,2.66,1193276,129.5,149.0,126.5,133.0,23865.52,0.0,1.0
2020-07-29,2.64,2.69,2.46,2.55,196747,132.0,134.5,123.0,127.5,3934.94,0.0,1.0
2020-07-30,2.53,2.68,2.481,2.6,118703,126.5,134.0,124.05,130.0,2374.06,0.0,1.0
2020-07-31,2.49,2.53,2.3,2.51,208539,124.5,126.5,115.0,125.5,4170.78,0.0,1.0
2020-08-03,2.5,2.58,2.33,2.44,111306,125.0,129.0,116.5,122.0,2226.12,0.0,1.0
2020-08-04,2.52,2.53,2.35,2.49,141358,126.0,126.5,117.5,124.5,2827.16,0.0,1.0
2020-08-05,2.49,2.8,2.38,2.47,1106857,124.5,140.0,119.0,123.5,22137.14,0.0,1.0
2020-08-06,2.49,2.6,2.4,2.43,206564,124.5,130.0,120.0,121.5,4131.28,0.0,1.0
2020-08-07,2.38,2.4887,2.2701,2.44,147674,119.0,124.435,113.505,122.0,2953.48,0.0,1.0
2020-08-10,2.51,2.55,2.36,2.37,129042,125.5,127.5,118.0,118.5,2580.84,0.0,1.0
2020-08-11,2.49,2.57,2.46,2.5,110770,124.5,128.5,123.0,125.0,2215.4,0.0,1.0
2020-08-12,2.52,2.595,2.46,2.48,67735,126.0,129.75,123.0,124.0,1354.7,0.0,1.0
2020-08-13,2.49,2.62,2.42,2.53,75484,124.5,131.0,121.0,126.5,1509.68,0.0,1.0
2020-08-14,2.53,2.6,2.39,2.53,121298,126.5,130.0,119.5,126.5,2425.96,0.0,1.0
2020-08-17,2.58,2.75,2.5,2.62,223777,129.0,137.5,125.0,131.0,4475.54,0.0,1.0
2020-08-18,2.64,2.69,2.47,2.66,114263,132.0,134.5,123.5,133.0,2285.26,0.0,1.0
2020-08-19,2.54,2.79,2.46,2.78,123180,127.0,139.5,123.0,139.0,2463.6,0.0,1.0
2020-08-20,2.51,2.59,2.42,2.51,109120,125.5,129.5,121.0,125.5,2182.4,0.0,1.0
2020-08-21,2.38,2.5,2.376,2.46,138911,119.0,125.0,118.8,123.0,2778.22,0.0,1.0
2020-08-24,2.24,2.43,2.11,2.43,204796,112.0,121.5,105.5,121.5,4095.92,0.0,1.0
2020-08-25,2.15,2.24,2.15,2.2,140574,107.5,112.0,107.5,110.0,2811.48,0.0,1.0
2020-08-26,2.15,2.18,2.05,2.15,73509,107.5,109.0,102.5,107.5,1470.18,0.0,1.0
2020-08-27,2.1,2.17,2.1,2.12,56708,105.0,108.5,105.0,106.0,1134.16,0.0,1.0
2020-08-28,2.15,2.21,2.06,2.07,106194,107.5,110.5,103.0,103.5,2123.88,0.0,1.0
2020-08-31,2.11,2.23,2.07,2.15,38831,105.5,111.5,103.5,107.5,776.62,0.0,1.0
2020-09-01,1.87,2.09,1.85,2.09,171622,93.5,104.5,92.5,104.5,3432.44,0.0,1.0
2020-09-02,1.99,1.99,1.85,1.85,41654,99.5,99.5,92.5,92.5,833.08,0.0,1.0
2020-09-03,1.9,2.02,1.86,2.0,60881,95.0,101.0,93.0,100.0,1217.62,0.0,1.0
2020-09-04,2.02,2.04,1.83,2.01,48887,101.0,102.0,91.5,100.5,977.74,0.0,1.0
2020-09-08,2.04,2.06,1.92,2.01,55668,102.0,103.0,96.0,100.5,1113.36,0.0,1.0
2020-09-09,2.2,2.24,2.02,2.02,50441,110.0,112.0,101.0,101.0,1008.82,0.0,1.0
2020-09-10,2.12,2.22,2.06,2.22,38950,106.0,111.0,103.0,111.0,779,0.0,1.0
2020-09-11,2.16,2.2,2.06,2.11,55810,108.0,110.0,103.0,105.5,1116.2,0.0,1.0
2020-09-14,2.21,2.22,2.035,2.15,65534,110.5,111.0,101.75,107.5,1310.68,0.0,1.0
2020-09-15,2.19,2.4,2.08,2.32,384300,109.5,120.0,104.0,116.0,7686,0.0,1.0
2020-09-16,2.2,2.2499,2.05,2.18,70102,110.0,112.495,102.5,109.0,1402.04,0.0,1.0
2020-09-17,2.1,2.2,2.06,2.14,39423,105.0,110.0,103.0,107.0,788.46,0.0,1.0
2020-09-18,2.12,2.2,2.0601,2.09,32064,106.0,110.0,103.005,104.5,641.28,0.0,1.0
2020-09-21,2.01,2.19,1.97,2.12,50859,100.5,109.5,98.5,106.0,1017.18,0.0,1.0
2020-09-22,1.93,2.12,1.88,2.03,114754,96.5,106.0,94.0,101.5,2295.08,0.0,1.0
2020-09-23,1.91,2.04,1.87,2.04,42411,95.5,102.0,93.5,102.0,848.22,0.0,1.0
2020-09-24,1.84,1.91,1.76,1.91,35316,92.0,95.5,88.0,95.5,706.32,0.0,1.0
2020-09-25,1.94,1.9663,1.8,1.9,23828,97.0,98.315,90.0,95.0,476.56,0.0,1.0
2020-09-28,2.11,2.11,1.9,2.0,46905,105.5,105.5,95.0,100.0,938.1,0.0,1.0
2020-09-29,2.07,2.205,2.04,2.16,82110,103.5,110.25,102.0,108.0,1642.2,0.0,1.0
2020-09-30,2.19,2.2,2.1001,2.18,28829,109.5,110.0,105.005,109.0,576.58,0.0,1.0
2020-10-01,2.2,2.22,2.0,2.17,37391,110.0,111.0,100.0,108.5,747.82,0.0,1.0
2020-10-02,2.13,2.19,2.03,2.08,25739,106.5,109.5,101.5,104.0,514.78,0.0,1.0
2020-10-05,2.29,2.38,2.1,2.17,24731,114.5,119.0,105.0,108.5,494.62,0.0,1.0
2020-10-06,2.24,2.33,2.205,2.33,21335,112.0,116.5,110.25,116.5,426.7,0.0,1.0
2020-10-07,2.22,2.28,2.2,2.23,44760,111.0,114.0,110.0,111.5,895.2,0.0,1.0
2020-10-08,2.18,2.25,2.125,2.25,27533,109.0,112.5,106.25,112.5,550.66,0.0,1.0
2020-10-09,2.11,2.25,2.11,2.185,82571,105.5,112.5,105.5,109.25,1651.42,0.0,1.0
2020-10-12,2.04,2.16,2.02,2.16,46778,102.0,108.0,101.0,108.0,935.56,0.0,1.0
2020-10-13,2.05,2.07,1.9,2.01,29100,102.5,103.5,95.0,100.5,582,0.0,1.0
2020-10-14,2.02,2.06,1.96,2.05,15877,101.0,103.0,98.0,102.5,317.54,0.0,1.0
2020-10-15,2.1,2.27,1.92,2.02,54546,105.0,113.5,96.0,101.0,1090.92,0.0,1.0
2020-10-16,2.2449,2.28,2.06,2.16,133723,112.245,114.0,103.0,108.0,2674.46,0.0,1.0
2020-10-19,2.4,2.4,2.28,2.29,143895,120.0,120.0,114.0,114.5,2877.9,0.0,1.0
2020-10-20,2.29,2.39,2.21,2.39,88475,114.5,119.5,110.5,119.5,1769.5,0.0,1.0
2020-10-21,2.8,2.87,2.31,2.36,725823,140.0,143.5,115.5,118.0,14516.46,0.0,1.0
2020-10-22,2.335,2.68,2.29,2.68,302388,116.75,134.0,114.5,134.0,6047.76,0.0,1.0
2020-10-23,2.37,2.49,2.35,2.46,69583,118.5,124.5,117.5,123.0,1391.66,0.0,1.0
2020-10-26,2.07,2.39,2.06,2.38,133902,103.5,119.5,103.0,119.0,2678.04,0.0,1.0
2020-10-27,2.23,2.2403,2.06,2.07,142372,111.5,112.015,103.0,103.5,2847.44,0.0,1.0
2020-10-28,1.99,2.15,1.98,2.15,91558,99.5,107.5,99.0,107.5,1831.16,0.0,1.0
2020-10-29,2.0,2.09,1.94,2.08,117230,100.0,104.5,97.0,104.0,2344.6,0.0,1.0
2020-10-30,1.92,2.0499,1.9,2.0,82080,96.0,102.495,95.0,100.0,1641.6,0.0,1.0
2020-11-02,1.95,1.98,1.9,1.98,25818,97.5,99.0,95.0,99.0,516.36,0.0,1.0
2020-11-03,1.98,1.9927,1.9101,1.98,26539,99.0,99.635,95.505,99.0,530.78,0.0,1.0
2020-11-04,2.0,2.04,1.91,1.99,69520,100.0,102.0,95.5,99.5,1390.4,0.0,1.0
2020-11-05,2.02,2.09,1.99,2.01,55598,101.0,104.5,99.5,100.5,1111.96,0.0,1.0
2020-11-06,2.0,2.05,1.94,2.02,91031,100.0,102.5,97.0,101.0,1820.62,0.0,1.0
2020-11-09,1.96,2.05,1.91,2.04,118685,98.0,102.5,95.5,102.0,2373.7,0.0,1.0
2020-11-10,2.04,2.04,1.96,2.0,35022,102.0,102.0,98.0,100.0,700.44,0.0,1.0
2020-11-11,2.04,2.09,1.9995,2.01,46024,102.0,104.5,99.975,100.5,920.48,0.0,1.0
2020-11-12,2.05,2.1,2.005,2.07,22599,102.5,105.0,100.25,103.5,451.98,0.0,1.0
2020-11-13,2.04,2.06,1.95,2.05,146858,102.0,103.0,97.5,102.5,2937.16,0.0,1.0
2020-11-16,2.04,2.06,2.0,2.05,29650,102.0,103.0,100.0,102.5,593,0.0,1.0
2020-11-17,2.22,2.31,2.03,2.04,651490,111.0,115.5,101.5,102.0,13029.8,0.0,1.0
2020-11-18,2.07,2.25,2.06,2.25,136382,103.5,112.5,103.0,112.5,2727.64,0.0,1.0
2020-11-19,2.08,2.2,2.0,2.06,168061,104.0,110.0,100.0,103.0,3361.22,0.0,1.0
2020-11-20,2.04,2.14,2.01,2.11,181172,102.0,107.0,100.5,105.5,3623.44,0.0,1.0
2020-11-23,2.25,2.29,2.06,2.13,593770,112.5,114.5,103.0,106.5,11875.4,0.0,1.0
2020-11-24,2.14,2.39,2.1,2.37,372032,107.0,119.5,105.0,118.5,7440.64,0.0,1.0
2020-11-25,3.0,3.284,2.2006,2.26,3224138,150.0,164.2,110.03,113.0,64482.76,0.0,1.0
2020-11-27,2.39,2.77,2.26,2.6535,1472968,119.5,138.5,113.0,132.675,29459.36,0.0,1.0
2020-11-30,2.87,2.89,2.3881,2.49,2694248,143.5,144.5,119.405,124.5,53884.96,0.0,1.0
2020-12-01,2.59,2.92,2.54,2.73,1207861,129.5,146.0,127.0,136.5,24157.22,0.0,1.0
2020-12-02,2.64,2.7,2.45,2.61,519350,132.0,135.0,122.5,130.5,10387,0.0,1.0
2020-12-03,3.08,3.38,2.55,2.72,4607510,154.0,169.0,127.5,136.0,92150.2,0.0,1.0
2020-12-04,2.75,3.17,2.71,2.94,1736898,137.5,158.5,135.5,147.0,34737.96,0.0,1.0
2020-12-07,2.49,2.87,2.41,2.77,763785,124.5,143.5,120.5,138.5,15275.7,0.0,1.0
2020-12-08,2.33,2.53,2.26,2.53,859635,116.5,126.5,113.0,126.5,17192.7,0.0,1.0
2020-12-09,2.11,2.35,2.08,2.31,489251,105.5,117.5,104.0,115.5,9785.02,0.0,1.0
2020-12-10,2.25,2.29,1.97,2.03,401407,112.5,114.5,98.5,101.5,8028.14,0.0,1.0
2020-12-11,2.22,2.29,2.16,2.26,173726,111.0,114.5,108.0,113.0,3474.52,0.0,1.0
2020-12-14,2.28,2.29,2.17,2.22,197757,114.0,114.5,108.5,111.0,3955.14,0.0,1.0
2020-12-15,2.32,2.45,2.03,2.29,2326099,116.0,122.5,101.5,114.5,46521.98,0.0,1.0
2020-12-16,2.37,2.66,2.2,2.56,3573156,118.5,133.0,110.0,128.0,71463.12,0.0,1.0
2020-12-17,2.4,2.54,2.21,2.42,2668849,120.0,127.0,110.5,121.0,53376.98,0.0,1.0
2020-12-18,2.33,2.5,2.25,2.45,1337582,116.5,125.0,112.5,122.5,26751.64,0.0,1.0
2020-12-21,2.23,2.3624,2.13,2.31,946168,111.5,118.12,106.5,115.5,18923.36,0.0,1.0
2020-12-22,2.14,2.27,2.12,2.25,530300,107.0,113.5,106.0,112.5,10606,0.0,1.0
2020-12-23,2.27,2.3,2.18,2.18,330713,113.5,115.0,109.0,109.0,6614.26,0.0,1.0
2020-12-24,1.85,1.97,1.8,1.95,1615139,92.5,98.5,90.0,97.5,32302.78,0.0,1.0
2020-12-28,1.98,2.06,1.82,1.98,1379486,99.0,103.0,91.0,99.0,27589.72,0.0,1.0
2020-12-29,1.865,1.94,1.7701,1.94,805573,93.25,97.0,88.505,97.0,16111.46,0.0,1.0
2020-12-30,1.9,2.1499,1.87,1.91,6564763,95.0,107.495,93.5,95.5,131295.26,0.0,1.0
2020-12-31,1.88,1.99,1.56,1.99,2372890,94.0,99.5,78.0,99.5,47457.8,0.0,1.0
2021-01-04,1.73,2.48,1.62,1.94,8975033,86.5,124.0,81.0,97.0,179500.66,0.0,1.0
2021-01-05,1.68,1.73,1.6,1.68,2406489,84.0,86.5,80.0,84.0,48129.78,0.0,1.0
2021-01-06,1.68,1.73,1.63,1.72,2371483,84.0,86.5,81.5,86.0,47429.66,0.0,1.0
2021-01-07,5.75,5.92,2.17,2.31,288141251,287.5,296.0,108.5,115.5,5762825.02,0.0,1.0
2021-01-08,7.62,11.29,6.14,9.46,144072848,381.0,564.5,307.0,473.0,2881456.96,0.0,1.0
2021-01-11,5.47,7.11,5.35,5.7,28321092,273.5,355.5,267.5,285.0,566421.84,0.0,1.0
2021-01-12,6.49,6.77,5.75,6.04,15094593,324.5,338.5,287.5,302.0,301891.86,0.0,1.0
2021-01-13,7.96,8.1999,6.06,6.4224,18028704,398.0,409.995,303.0,321.12,360574.08,0.0,1.0
2021-01-14,7.28,8.58,7.01,8.575,13062216,364.0,429.0,350.5,428.75,261244.32,0.0,1.0
2021-01-15,6.68,6.99,6.2,6.94,5663117,334.0,349.5,310.0,347.0,113262.34,0.0,1.0
2021-01-19,6.21,6.98,6.2,6.94,5692273,310.5,349.0,310.0,347.0,113845.46,0.0,1.0
2021-01-20,5.96,6.18,5.5,6.1,4866355,298.0,309.0,275.0,305.0,97327.1,0.0,1.0
2021-01-21,5.385,5.6,5.15,5.53,4464544,269.25,280.0,257.5,276.5,89290.88,0.0,1.0
2021-01-22,5.37,6.05,5.3,5.46,4886000,268.5,302.5,265.0,273.0,97720,0.0,1.0
2021-01-25,5.15,5.6355,5.07,5.5561,2917924,257.5,281.775,253.5,277.805,58358.48,0.0,1.0
2021-01-26,5.03,5.18,4.94,5.14,2749956,251.5,259.0,247.0,257.0,54999.12,0.0,1.0
2021-01-27,4.29,4.93,4.07,4.67,3172517,214.5,246.5,203.5,233.5,63450.34,0.0,1.0
2021-01-28,4.94,5.31,4.3,4.47,6537353,247.0,265.5,215.0,223.5,130747.06,0.0,1.0
2021-01-29,4.98,5.94,4.8,5.88,6186736,249.0,297.0,240.0,294.0,123734.72,0.0,1.0
2021-02-01,5.03,5.073,4.68,4.9942,1993413,251.5,253.65,234.0,249.71,39868.26,0.0,1.0
2021-02-02,5.12,5.19,4.74,5.1,2577806,256.0,259.5,237.0,255.0,51556.12,0.0,1.0
2021-02-03,5.69,5.69,5.0525,5.11,5542377,284.5,284.5,252.625,255.5,110847.54,0.0,1.0
2021-02-04,5.56,5.78,5.22,5.71,4180860,278.0,289.0,261.0,285.5,83617.2,0.0,1.0
2021-02-05,5.53,6.1,5.42,5.7,5750450,276.5,305.0,271.0,285.0,115009,0.0,1.0
2021-02-08,6.72,6.83,5.82,6.1166,10812098,336.0,341.5,291.0,305.83,216241.96,0.0,1.0
2021-02-09,6.28,7.67,6.13,7.05,16007648,314.0,383.5,306.5,352.5,320152.96,0.0,1.0
2021-02-10,6.2,6.65,5.8,6.37,5139470,310.0,332.5,290.0,318.5,102789.4,0.0,1.0
2021-02-11,6.41,7.07,6.06,6.3,7747796,320.5,353.5,303.0,315.0,154955.92,0.0,1.0
2021-02-12,8.5,8.5,6.77,6.97,40034864,425.0,425.0,338.5,348.5,800697.28,0.0,1.0
2021-02-16,9.73,10.8,9.05,9.45,19798833,486.5,540.0,452.5,472.5,395976.66,0.0,1.0
2021-02-17,10.17,10.47,8.75,9.61,15139789,508.5,523.5,437.5,480.5,302795.78,0.0,1.0
2021-02-18,7.84,9.73,7.81,9.035,9838339,392.0,486.5,390.5,451.75,196766.78,0.0,1.0
2021-02-19,8.46,9.15,8.18,8.25,6993770,423.0,457.5,409.0,412.5,139875.4,0.0,1.0
2021-02-22,7.29,8.24,7.2,7.5,4228710,364.5,412.0,360.0,375.0,84574.2,0.0,1.0
2021-02-23,6.09,6.29,5.15,6.2,4623985,304.5,314.5,257.5,310.0,92479.7,0.0,1.0
2021-02-24,6.34,6.94,6.15,6.58,2545155,317.0,347.0,307.5,329.0,50903.1,0.0,1.0
2021-02-25,5.56,6.7,5.45,6.52,4056844,278.0,335.0,272.5,326.0,81136.88,0.0,1.0
2021-02-26,5.36,5.8,5.25,5.443,1713218,268.0,290.0,262.5,272.15,34264.36,0.0,1.0
2021-03-01,5.68,6.27,5.57,5.9522,4016962,284.0,313.5,278.5,297.61,80339.24,0.0,1.0
2021-03-02,5.65,6.415,5.61,6.0,4447113,282.5,320.75,280.5,300.0,88942.26,0.0,1.0
2021-03-03,5.52,5.97,5.41,5.87,2950446,276.0,298.5,270.5,293.5,59008.92,0.0,1.0
2021-03-04,4.74,5.61,4.52,5.43,3996257,237.0,280.5,226.0,271.5,79925.14,0.0,1.0
2021-03-05,4.74,4.88,4.0,4.88,2749674,237.0,244.0,200.0,244.0,54993.48,0.0,1.0
2021-03-08,4.68,5.1,4.52,4.87,1861714,234.0,255.0,226.0,243.5,37234.28,0.0,1.0
2021-03-09,5.44,5.6,4.87,4.99,3239889,272.0,280.0,243.5,249.5,64797.78,0.0,1.0
2021-03-10,5.47,6.14,5.17,5.98,3293636,273.5,307.0,258.5,299.0,65872.72,0.0,1.0
2021-03-11,6.12,6.24,5.36,5.6,5852145,306.0,312.0,268.0,280.0,117042.9,0.0,1.0
2021-03-12,6.04,6.34,5.4901,5.71,3591012,302.0,317.0,274.505,285.5,71820.24,0.0,1.0
2021-03-15,6.64,6.88,6.25,6.3854,3902908,332.0,344.0,312.5,319.27,78058.16,0.0,1.0
2021-03-16,6.38,6.95,6.1,6.67,4481625,319.0,347.5,305.0,333.5,89632.5,0.0,1.0
2021-03-17,6.58,6.7,5.9118,6.05,3437952,329.0,335.0,295.59,302.5,68759.04,0.0,1.0
2021-03-18,6.36,7.5,6.25,6.67,8278158,318.0,375.0,312.5,333.5,165563.16,0.0,1.0
2021-03-19,6.45,6.7,6.25,6.33,2355385,322.5,335.0,312.5,316.5,47107.7,0.0,1.0
2021-03-22,6.05,6.39,5.96,6.39,2079927,302.5,319.5,298.0,319.5,41598.54,0.0,1.0
2021-03-23,5.63,6.1499,5.53,6.07,2367774,281.5,307.495,276.5,303.5,47355.48,0.0,1.0
2021-03-24,5.08,5.79,5.03,5.75,2099534,254.0,289.5,251.5,287.5,41990.68,0.0,1.0
2021-03-25,5.19,5.2,4.5,4.56,1603840,259.5,260.0,225.0,228.0,32076.8,0.0,1.0
2021-03-26,5.9,6.46,5.6,5.8,7695612,295.0,323.0,280.0,290.0,153912.24,0.0,1.0
2021-03-29,5.91,6.64,5.78,6.12,4264071,295.5,332.0,289.0,306.0,85281.42,0.0,1.0
2021-03-30,6.3,6.31,5.77,6.07,2871505,315.0,315.5,288.5,303.5,57430.1,0.0,1.0
2021-03-31,6.2,6.5358,6.06,6.38,2628011,310.0,326.79,303.0,319.0,52560.22,0.0,1.0
2021-04-01,5.525,8.45,5.31,8.01,114288462,276.25,422.5,265.5,400.5,2285769.24,0.0,1.0
2021-04-05,5.93,6.26,5.72,5.75,13344086,296.5,313.0,286.0,287.5,266881.72,0.0,1.0
2021-04-06,5.81,6.08,5.68,5.93,5528233,290.5,304.0,284.0,296.5,110564.66,0.0,1.0
2021-04-07,5.33,5.9,5.27,5.81,5343615,266.5,295.0,263.5,290.5,106872.3,0.0,1.0
2021-04-08,5.27,5.49,5.16,5.42,4472080,263.5,274.5,258.0,271.0,89441.6,0.0,1.0
2021-04-09,5.21,5.44,5.13,5.33,2872792,260.5,272.0,256.5,266.5,57455.84,0.0,1.0
2021-04-12,4.9,5.36,4.87,5.31,5035411,245.0,268.0,243.5,265.5,100708.22,0.0,1.0
2021-04-13,4.96,5.16,4.77,4.97,4669112,248.0,258.0,238.5,248.5,93382.24,0.0,1.0
2021-04-14,4.19,4.75,4.1,4.701,11426241,209.5,237.5,205.0,235.05,228524.82,0.0,1.0
2021-04-15,3.81,4.3,3.7,4.25,5533589,190.5,215.0,185.0,212.5,110671.78,0.0,1.0
2021-04-16,3.75,3.89,3.11,3.4,5067715,187.5,194.5,155.5,170.0,101354.3,0.0,1.0
2021-04-19,3.46,3.6,3.35,3.59,2445702,173.0,180.0,167.5,179.5,48914.04,0.0,1.0
2021-04-20,3.26,3.44,3.18,3.34,2136445,163.0,172.0,159.0,167.0,42728.9,0.0,1.0
2021-04-21,3.41,3.42,3.15,3.28,3212880,170.5,171.0,157.5,164.0,64257.6,0.0,1.0
2021-04-22,3.37,3.58,3.26,3.37,2754156,168.5,179.0,163.0,168.5,55083.12,0.0,1.0
2021-04-23,3.39,3.49,3.25,3.33,1526274,169.5,174.5,162.5,166.5,30525.48,0.0,1.0
2021-04-26,4.06,4.07,3.52,3.6,4671867,203.0,203.5,176.0,180.0,93437.34,0.0,1.0
2021-04-27,3.93,4.23,3.83,4.229,2762946,196.5,211.5,191.5,211.45,55258.92,0.0,1.0
2021-04-28,4.02,4.12,3.72,3.89,2395381,201.0,206.0,186.0,194.5,47907.62,0.0,1.0
2021-04-29,3.87,4.09,3.76,4.0629,1971673,193.5,204.5,188.0,203.145,39433.46,0.0,1.0
2021-04-30,3.89,4.04,3.76,3.78,1410932,194.5,202.0,188.0,189.0,28218.64,0.0,1.0
2021-05-03,3.7,3.9901,3.61,3.9901,2018732,185.0,199.505,180.5,199.505,40374.64,0.0,1.0
2021-05-04,3.62,3.65,3.41,3.57,1623684,181.0,182.5,170.5,178.5,32473.68,0.0,1.0
2021-05-05,3.45,3.68,3.41,3.61,1235181,172.5,184.0,170.5,180.5,24703.62,0.0,1.0
2021-05-06,3.41,3.43,3.255,3.42,1942989,170.5,171.5,162.75,171.0,38859.78,0.0,1.0
2021-05-07,3.46,3.68,3.34,3.36,1955768,173.0,184.0,167.0,168.0,39115.36,0.0,1.0
2021-05-10,2.9,3.43,2.81,3.42,3683234,145.0,171.5,140.5,171.0,73664.68,0.0,1.0
2021-05-11,2.96,3.0699,2.4,2.47,2729441,148.0,153.495,120.0,123.5,54588.82,0.0,1.0
2021-05-12,2.86,2.9801,2.75,2.87,1723693,143.0,149.005,137.5,143.5,34473.86,0.0,1.0
2021-05-13,2.57,2.94,2.491,2.7,2860980,128.5,147.0,124.55,135.0,57219.6,0.0,1.0
2021-05-14,2.79,3.03,2.74,2.98,2137623,139.5,151.5,137.0,149.0,42752.46,0.0,1.0
2021-05-17,2.83,2.9,2.71,2.82,1794727,141.5,145.0,135.5,141.0,35894.54,0.0,1.0
2021-05-18,2.85,2.9781,2.78,2.86,1052279,142.5,148.905,139.0,143.0,21045.58,0.0,1.0
2021-05-19,2.72,2.77,2.5611,2.57,1458274,136.0,138.5,128.055,128.5,29165.48,0.0,1.0
2021-05-20,2.86,2.94,2.75,2.8155,1354447,143.0,147.0,137.5,140.775,27088.94,0.0,1.0
2021-05-21,2.87,3.27,2.85,2.95,3945994,143.5,163.5,142.5,147.5,78919.88,0.0,1.0
2021-05-24,2.75,2.85,2.67,2.81,2245232,137.5,142.5,133.5,140.5,44904.64,0.0,1.0
2021-05-25,2.87,2.91,2.75,2.75,1288631,143.5,145.5,137.5,137.5,25772.62,0.0,1.0
2021-05-26,3.14,3.18,2.8628,2.98,1833038,157.0,159.0,143.14,149.0,36660.76,0.0,1.0
2021-05-27,3.11,3.22,3.0,3.21,1892081,155.5,161.0,150.0,160.5,37841.62,0.0,1.0
2021-05-28,3.08,3.26,3.05,3.1,1611826,154.0,163.0,152.5,155.0,32236.52,0.0,1.0
2021-06-01,3.25,3.315,3.0,3.12,1769029,162.5,165.75,150.0,156.0,35380.58,0.0,1.0
2021-06-02,3.24,3.3,3.1,3.25,1121283,162.0,165.0,155.0,162.5,22425.66,0.0,1.0
2021-06-03,3.04,3.16,3.01,3.1,1582668,152.0,158.0,150.5,155.0,31653.36,0.0,1.0
2021-06-04,3.17,3.29,3.045,3.05,1611109,158.5,164.5,152.25,152.5,32222.18,0.0,1.0
2021-06-07,3.28,3.32,3.09,3.15,1255655,164.0,166.0,154.5,157.5,25113.1,0.0,1.0
2021-06-08,3.28,3.37,3.18,3.28,1247780,164.0,168.5,159.0,164.0,24955.6,0.0,1.0
2021-06-09,3.34,3.4799,3.28,3.32,1494792,167.0,173.995,164.0,166.0,29895.84,0.0,1.0
2021-06-10,3.15,3.42,3.13,3.39,1095390,157.5,171.0,156.5,169.5,21907.8,0.0,1.0
2021-06-11,3.21,3.27,3.1,3.27,1039949,160.5,163.5,155.0,163.5,20798.98,0.0,1.0
2021-06-14,3.56,3.93,3.31,3.36,5931513,178.0,196.5,165.5,168.0,118630.26,0.0,1.0
2021-06-15,3.67,3.71,3.38,3.6208,2612235,183.5,185.5,169.0,181.04,52244.7,0.0,1.0
2021-06-16,3.65,3.71,3.51,3.6,1854665,182.5,185.5,175.5,180.0,37093.3,0.0,1.0
2021-06-17,3.64,3.96,3.62,3.68,2601286,182.0,198.0,181.0,184.0,52025.72,0.0,1.0
2021-06-18,3.63,3.85,3.54,3.61,5639008,181.5,192.5,177.0,180.5,112780.16,0.0,1.0
2021-06-21,3.22,3.55,3.18,3.535,2082415,161.0,177.5,159.0,176.75,41648.3,0.0,1.0
2021-06-22,3.27,3.3,3.06,3.24,1430448,163.5,165.0,153.0,162.0,28608.96,0.0,1.0
2021-06-23,3.28,3.35,3.235,3.28,936100,164.0,167.5,161.75,164.0,18722,0.0,1.0
2021-06-24,3.24,3.33,3.17,3.3,909143,162.0,166.5,158.5,165.0,18182.86,0.0,1.0
2021-06-25,3.24,3.33,3.21,3.21,731088,162.0,166.5,160.5,160.5,14621.76,0.0,1.0
2021-06-28,3.32,3.4,3.25,3.33,960092,166.0,170.0,162.5,166.5,19201.84,0.0,1.0
2021-06-29,3.32,3.44,3.25,3.38,1462768,166.0,172.0,162.5,169.0,29255.36,0.0,1.0
2021-06-30,3.15,3.33,3.13,3.31,1096429,157.5,166.5,156.5,165.5,21928.58,0.0,1.0
2021-07-01,3.07,3.19,3.02,3.14,969774,153.5,159.5,151.0,157.0,19395.48,0.0,1.0
2021-07-02,2.96,3.1495,2.93,3.1495,1149866,148.0,157.475,146.5,157.475,22997.32,0.0,1.0
2021-07-06,3.04,3.08,2.9,2.95,1043080,152.0,154.0,145.0,147.5,20861.6,0.0,1.0
2021-07-07,2.81,3.06,2.8,3.05,880318,140.5,153.0,140.0,152.5,17606.36,0.0,1.0
2021-07-08,2.76,2.85,2.65,2.73,1160211,138.0,142.5,132.5,136.5,23204.22,0.0,1.0
2021-07-09,2.85,2.925,2.7519,2.78,869581,142.5,146.25,137.595,139.0,17391.62,0.0,1.0
2021-07-12,2.81,2.88,2.7301,2.87,786480,140.5,144.0,136.505,143.5,15729.6,0.0,1.0
2021-07-13,2.65,2.78,2.635,2.71,798354,132.5,139.0,131.75,135.5,15967.08,0.0,1.0
2021-07-14,2.54,2.7082,2.51,2.64,1206269,127.0,135.41,125.5,132.0,24125.38,0.0,1.0
2021-07-15,2.51,2.6391,2.45,2.54,953022,125.5,131.955,122.5,127.0,19060.44,0.0,1.0
2021-07-16,2.46,2.57,2.43,2.52,663439,123.0,128.5,121.5,126.0,13268.78,0.0,1.0
2021-07-19,2.41,2.4584,2.32,2.4,1092683,120.5,122.92,116.0,120.0,21853.66,0.0,1.0
2021-07-20,2.54,2.57,2.345,2.45,565467,127.0,128.5,117.25,122.5,11309.34,0.0,1.0
2021-07-21,2.64,2.65,2.52,2.56,802687,132.0,132.5,126.0,128.0,16053.74,0.0,1.0
2021-07-22,2.51,2.67,2.47,2.66,608876,125.5,133.5,123.5,133.0,12177.52,0.0,1.0
2021-07-23,2.43,2.49,2.4,2.45,549128,121.5,124.5,120.0,122.5,10982.56,0.0,1.0
2021-07-26,2.67,2.75,2.43,2.54,5088013,133.5,137.5,121.5,127.0,101760.26,0.0,1.0
2021-07-27,2.3,2.585,2.29,2.52,1985600,115.0,129.25,114.5,126.0,39712,0.0,1.0
2021-07-28,2.4,2.495,2.36,2.46,1374347,120.0,124.75,118.0,123.0,27486.94,0.0,1.0
2021-07-29,2.32,2.42,2.31,2.38,848400,116.0,121.0,115.5,119.0,16968,0.0,1.0
2021-07-30,2.33,2.36,2.27,2.31,654591,116.5,118.0,113.5,115.5,13091.82,0.0,1.0
2021-08-02,2.38,2.46,2.33,2.3725,942663,119.0,123.0,116.5,118.625,18853.26,0.0,1.0
2021-08-03,2.37,2.39,2.2987,2.38,459790,118.5,119.5,114.935,119.0,9195.8,0.0,1.0
2021-08-04,2.39,2.46,2.33,2.356,999523,119.5,123.0,116.5,117.8,19990.46,0.0,1.0
2021-08-05,2.41,2.495,2.38,2.41,1237345,120.5,124.75,119.0,120.5,24746.9,0.0,1.0
2021-08-06,2.91,3.17,2.36,2.4428,14210001,145.5,158.5,118.0,122.14,284200.02,0.0,1.0
2021-08-09,3.25,3.61,3.21,3.41,30446388,162.5,180.5,160.5,170.5,608927.76,0.0,1.0
2021-08-10,2.96,3.38,2.91,3.29,5906385,148.0,169.0,145.5,164.5,118127.7,0.0,1.0
2021-08-11,2.94,3.14,2.81,3.08,3283159,147.0,157.0,140.5,154.0,65663.18,0.0,1.0
2021-08-12,2.8,2.86,2.7,2.85,1455324,140.0,143.0,135.0,142.5,29106.48,0.0,1.0
2021-08-13,2.67,2.94,2.66,2.94,1380887,133.5,147.0,133.0,147.0,27617.74,0.0,1.0
2021-08-16,2.61,2.81,2.55,2.7987,976002,130.5,140.5,127.5,139.935,19520.04,0.0,1.0
2021-08-17,2.5,2.645,2.47,2.5952,1018763,125.0,132.25,123.5,129.76,20375.26,0.0,1.0
2021-08-18,2.53,2.67,2.4152,2.46,969419,126.5,133.5,120.76,123.0,19388.38,0.0,1.0
2021-08-19,2.42,2.54,2.4105,2.44,1328193,121.0,127.0,120.525,122.0,26563.86,0.0,1.0
2021-08-20,2.47,2.5987,2.44,2.46,1156628,123.5,129.935,122.0,123.0,23132.56,0.0,1.0
2021-08-23,2.52,2.63,2.4218,2.5523,1726708,126.0,131.5,121.09,127.615,34534.16,0.0,1.0
2021-08-24,2.58,2.59,2.4509,2.52,923276,129.0,129.5,122.545,126.0,18465.52,0.0,1.0
2021-08-25,2.47,2.58,2.465,2.5093,1668982,123.5,129.0,123.25,125.465,33379.64,0.0,1.0
2021-08-26,2.43,2.54,2.37,2.45,931121,121.5,127.0,118.5,122.5,18622.42,0.0,1.0
2021-08-27,2.45,2.51,2.4,2.4346,1072600,122.5,125.5,120.0,121.73,21452,0.0,1.0
2021-08-30,2.58,2.6,2.3819,2.47,1472353,129.0,130.0,119.095,123.5,29447.06,0.0,1.0
2021-08-31,2.57,2.63,2.52,2.58,916486,128.5,131.5,126.0,129.0,18329.72,0.0,1.0
2021-09-01,2.61,2.6699,2.5401,2.57,1473660,130.5,133.495,127.005,128.5,29473.2,0.0,1.0
2021-09-02,2.58,2.7195,2.55,2.62,1095010,129.0,135.975,127.5,131.0,21900.2,0.0,1.0
2021-09-03,2.84,3.17,2.63,2.93,69450902,142.0,158.5,131.5,146.5,1389018.04,0.0,1.0
2021-09-07,2.7,2.85,2.585,2.82,4343348,135.0,142.5,129.25,141.0,86866.96,0.0,1.0
2021-09-08,2.5,2.61,2.42,2.6,2142734,125.0,130.5,121.0,130.0,42854.68,0.0,1.0
2021-09-09,2.51,2.58,2.5,2.5135,809519,125.5,129.0,125.0,125.675,16190.38,0.0,1.0
2021-09-10,2.4,2.55,2.4,2.5,1536036,120.0,127.5,120.0,125.0,30720.72,0.0,1.0
2021-09-13,2.39,2.49,2.32,2.4,1380640,119.5,124.5,116.0,120.0,27612.8,0.0,1.0
2021-09-14,2.33,2.44,2.3,2.395,1146462,116.5,122.0,115.0,119.75,22929.24,0.0,1.0
2021-09-15,2.34,2.36,2.2309,2.3581,1306642,117.0,118.0,111.545,117.905,26132.84,0.0,1.0
2021-09-16,2.28,2.33,2.25,2.3,805138,114.0,116.5,112.5,115.0,16102.76,0.0,1.0
2021-09-17,2.35,2.53,2.26,2.26,3253025,117.5,126.5,113.0,113.0,65060.5,0.0,1.0
2021-09-20,2.14,2.27,2.1,2.245,1986912,107.0,113.5,105.0,112.25,39738.24,0.0,1.0
2021-09-21,2.19,2.26,2.16,2.17,1073972,109.5,113.0,108.0,108.5,21479.44,0.0,1.0
2021-09-22,2.17,2.23,2.1401,2.2,1280843,108.5,111.5,107.005,110.0,25616.86,0.0,1.0
2021-09-23,2.29,2.3,2.1618,2.17,1374337,114.5,115.0,108.09,108.5,27486.74,0.0,1.0
2021-09-24,2.12,2.2227,2.1,2.19,1402762,106.0,111.135,105.0,109.5,28055.24,0.0,1.0
2021-09-27,2.15,2.2,2.0918,2.15,1152146,107.5,110.0,104.59,107.5,23042.92,0.0,1.0
2021-09-28,2.11,2.16,2.09,2.15,830051,105.5,108.0,104.5,107.5,16601.02,0.0,1.0
2021-09-29,2.01,2.12,1.99,2.11,1192526,100.5,106.0,99.5,105.5,23850.52,0.0,1.0
2021-09-30,2.09,2.12,1.96,1.98,1159413,104.5,106.0,98.0,99.0,23188.26,0.0,1.0
2021-10-01,2.08,2.1573,2.04,2.1,1067356,104.0,107.865,102.0,105.0,21347.12,0.0,1.0
2021-10-04,2.0,2.07,1.97,2.06,946506,100.0,103.5,98.5,103.0,18930.12,0.0,1.0
2021-10-05,2.14,2.165,1.975,2.0,1543457,107.0,108.25,98.75,100.0,30869.14,0.0,1.0
2021-10-06,2.1,2.2,2.08,2.14,1323605,105.0,110.0,104.0,107.0,26472.1,0.0,1.0
2021-10-07,2.14,2.175,2.1,2.1288,987635,107.0,108.75,105.0,106.44,19752.7,0.0,1.0
2021-10-08,2.12,2.21,2.1,2.14,774550,106.0,110.5,105.0,107.0,15491,0.0,1.0
2021-10-11,2.12,2.17,2.12,2.16,946175,106.0,108.5,106.0,108.0,18923.5,0.0,1.0
2021-10-12,2.13,2.18,2.0914,2.1,624704,106.5,109.0,104.57,105.0,12494.08,0.0,1.0
2021-10-13,2.22,2.22,2.07,2.11,908425,111.0,111.0,103.5,105.5,18168.5,0.0,1.0
2021-10-14,2.17,2.23,2.11,2.23,729457,108.5,111.5,105.5,111.5,14589.14,0.0,1.0
2021-10-15,2.14,2.23,2.14,2.16,1150998,107.0,111.5,107.0,108.0,23019.96,0.0,1.0
2021-10-18,2.13,2.14,2.07,2.12,1014214,106.5,107.0,103.5,106.0,20284.28,0.0,1.0
2021-10-19,2.22,2.345,2.08,2.12,3515216,111.0,117.25,104.0,106.0,70304.32,0.0,1.0
2021-10-20,2.37,2.445,2.17,2.22,3775272,118.5,122.25,108.5,111.0,75505.44,0.0,1.0
2021-10-21,2.2,2.37,2.14,2.37,2395104,110.0,118.5,107.0,118.5,47902.08,0.0,1.0
2021-10-22,2.07,2.17,2.035,2.16,1726888,103.5,108.5,101.75,108.0,34537.76,0.0,1.0
2021-10-25,2.1,2.13,2.0301,2.08,1390016,105.0,106.5,101.505,104.0,27800.32,0.0,1.0
2021-10-26,2.09,2.13,2.06,2.1,1555896,104.5,106.5,103.0,105.0,31117.92,0.0,1.0
2021-10-27,2.07,2.1179,2.045,2.1,1677744,103.5,105.895,102.25,105.0,33554.88,0.0,1.0
2021-10-28,2.11,2.115,2.03,2.0677,815455,105.5,105.75,101.5,103.385,16309.1,0.0,1.0
2021-10-29,2.09,2.11,2.06,2.09,1046811,104.5,105.5,103.0,104.5,20936.22,0.0,1.0
2021-11-01,2.12,2.15,2.075,2.09,1014787,106.0,107.5,103.75,104.5,20295.74,0.0,1.0
2021-11-02,2.11,2.125,2.055,2.12,1146653,105.5,106.25,102.75,106.0,22933.06,0.0,1.0
2021-11-03,2.12,2.15,2.07,2.11,1105846,106.0,107.5,103.5,105.5,22116.92,0.0,1.0
2021-11-04,2.07,2.1492,2.06,2.1,865422,103.5,107.46,103.0,105.0,17308.44,0.0,1.0
2021-11-05,2.02,2.1005,2.0,2.1,1423996,101.0,105.025,100.0,105.0,28479.92,0.0,1.0
2021-11-08,2.05,2.085,2.02,2.03,1727256,102.5,104.25,101.0,101.5,34545.12,0.0,1.0
2021-11-09,2.03,2.1,1.95,2.08,1964134,101.5,105.0,97.5,104.0,39282.68,0.0,1.0
2021-11-10,1.93,2.02,1.88,2.0,1934600,96.5,101.0,94.0,100.0,38692,0.0,1.0
2021-11-11,1.93,1.96,1.9,1.9,815750,96.5,98.0,95.0,95.0,16315,0.0,1.0
2021-11-12,1.95,1.96,1.8893,1.95,1564273,97.5,98.0,94.465,97.5,31285.46,0.0,1.0
2021-11-15,1.91,2.02,1.89,1.95,1034020,95.5,101.0,94.5,97.5,20680.4,0.0,1.0
2021-11-16,1.84,1.885,1.8,1.88,939199,92.0,94.25,90.0,94.0,18783.98,0.0,1.0
2021-11-17,1.78,1.85,1.77,1.83,661242,89.0,92.5,88.5,91.5,13224.84,0.0,1.0
2021-11-18,1.72,1.8,1.7,1.75,1278506,86.0,90.0,85.0,87.5,25570.12,0.0,1.0
2021-11-19,1.69,1.78,1.69,1.7,823434,84.5,89.0,84.5,85.0,16468.68,0.0,1.0
2021-11-22,1.62,1.72,1.62,1.69,1431517,81.0,86.0,81.0,84.5,28630.34,0.0,1.0
2021-11-23,1.64,1.67,1.58,1.62,887797,82.0,83.5,79.0,81.0,17755.94,0.0,1.0
2021-11-24,1.69,1.72,1.6,1.6049,528584,84.5,86.0,80.0,80.245,10571.68,0.0,1.0
2021-11-26,1.73,1.74,1.6001,1.63,692809,86.5,87.0,80.005,81.5,13856.18,0.0,1.0
2021-11-29,1.59,1.71,1.58,1.68,1190521,79.5,85.5,79.0,84.0,23810.42,0.0,1.0
2021-11-30,1.57,1.6205,1.52,1.572,1080698,78.5,81.025,76.0,78.6,21613.96,0.0,1.0
2021-12-01,1.4,1.69,1.4,1.6844,2413009,70.0,84.5,70.0,84.22,48260.18,0.0,1.0
2021-12-02,1.42,1.48,1.4,1.45,1145959,71.0,74.0,70.0,72.5,22919.18,0.0,1.0
2021-12-03,1.22,1.4,1.1901,1.4,1610337,61.0,70.0,59.505,70.0,32206.74,0.0,1.0
2021-12-06,1.32,1.36,1.14,1.19,1497109,66.0,68.0,57.0,59.5,29942.18,0.0,1.0
2021-12-07,1.4,1.47,1.33,1.34,938516,70.0,73.5,66.5,67.0,18770.32,0.0,1.0
2021-12-08,1.45,1.5,1.385,1.41,359480,72.5,75.0,69.25,70.5,7189.6,0.0,1.0
2021-12-09,1.34,1.45,1.32,1.45,451700,67.0,72.5,66.0,72.5,9034,0.0,1.0
2021-12-10,1.29,1.36,1.2611,1.3,448306,64.5,68.0,63.055,65.0,8966.12,0.0,1.0
2021-12-13,1.135,1.28,1.13,1.26,1359452,56.75,64.0,56.5,63.0,27189.04,0.0,1.0
2021-12-14,1.095,1.14,1.09,1.12,1058853,54.75,57.0,54.5,56.0,21177.06,0.0,1.0
2021-12-15,1.05,1.0891,0.98085,1.05,2074106,52.5,54.455,49.0425,52.5,41482.12,0.0,1.0
2021-12-16,1.01,1.12,1.01,1.05,1044532,50.5,56.0,50.5,52.5,20890.64,0.0,1.0
2021-12-17,1.06,1.15,0.99,1.0165,6309065,53.0,57.5,49.5,50.825,126181.3,0.0,1.0
2021-12-20,1.04,1.05,1.0,1.02,667803,52.0,52.5,50.0,51.0,13356.06,0.0,1.0
2021-12-21,1.07,1.08,1.01,1.01,644967,53.5,54.0,50.5,50.5,12899.34,0.0,1.0
2021-12-22,1.07,1.1,1.04,1.07,467130,53.5,55.0,52.0,53.5,9342.6,0.0,1.0
2021-12-23,1.1,1.11,1.04,1.06,549674,55.0,55.5,52.0,53.0,10993.48,0.0,1.0
2021-12-27,1.5,1.84,1.085,1.09,36146993,75.0,92.0,54.25,54.5,722939.86,0.0,1.0
2021-12-28,1.41,1.44,1.33,1.4,4550008,70.5,72.0,66.5,70.0,91000.16,0.0,1.0
2021-12-29,1.23,1.4,1.22,1.39,2044992,61.5,70.0,61.0,69.5,40899.84,0.0,1.0
2021-12-30,1.53,1.74,1.42,1.51,48741007,76.5,87.0,71.0,75.5,974820.14,0.0,1.0
2021-12-31,1.33,1.52,1.32,1.43,5020222,66.5,76.0,66.0,71.5,100404.44,0.0,1.0
2022-01-03,1.38,1.49,1.33,1.38,2284875,69.0,74.5,66.5,69.0,45697.5,0.0,1.0
2022-01-04,1.4,1.44,1.3,1.35,1392963,70.0,72.0,65.0,67.5,27859.26,0.0,1.0
2022-01-05,1.26,1.4,1.22,1.39,1506522,63.0,70.0,61.0,69.5,30130.44,0.0,1.0
2022-01-06,1.2,1.29,1.165,1.25,1191928,60.0,64.5,58.25,62.5,23838.56,0.0,1.0
2022-01-07,1.16,1.25,1.14,1.225,2846441,58.0,62.5,57.0,61.25,56928.82,0.0,1.0
2022-01-10,1.04,1.17,1.03,1.14,1697271,52.0,58.5,51.5,57.0,33945.42,0.0,1.0
2022-01-11,1.1,1.17,1.04,1.05,1360381,55.0,58.5,52.0,52.5,27207.62,0.0,1.0
2022-01-12,1.08,1.14,1.05,1.14,1658221,54.0,57.0,52.5,57.0,33164.42,0.0,1.0
2022-01-13,1.01,1.08,1.0,1.06,1545369,50.5,54.0,50.0,53.0,30907.38,0.0,1.0
2022-01-14,0.9673,1.01,0.9535,1.002,1344179,48.365,50.5,47.675,50.1,26883.58,0.0,1.0
2022-01-18,0.9801,1.03,0.9401,0.9546,981950,49.005,51.5,47.005,47.73,19639,0.0,1.0
2022-01-19,0.9276,1.0,0.9105,0.98,614231,46.38,50.0,45.525,49.0,12284.62,0.0,1.0
2022-01-20,0.9215,0.9746,0.92,0.92,556073,46.075,48.73,46.0,46.0,11121.46,0.0,1.0
2022-01-21,0.8109,0.919999,0.81,0.9,1273815,40.545,45.99995,40.5,45.0,25476.3,0.0,1.0
2022-01-24,0.78,0.8,0.7,0.7719,1623788,39.0,40.0,35.0,38.595,32475.76,0.0,1.0
2022-01-25,0.7892,0.8173,0.75,0.75,529440,39.46,40.865,37.5,37.5,10588.8,0.0,1.0
2022-01-26,0.7417,0.83,0.74,0.8,713850,37.085,41.5,37.0,40.0,14277,0.0,1.0
2022-01-27,0.6807,0.7807,0.67385,0.7787,714543,34.035,39.035,33.6925,38.935,14290.86,0.0,1.0
2022-01-28,0.6751,0.7078,0.65,0.6966,676489,33.755,35.39,32.5,34.83,13529.78,0.0,1.0
2022-01-31,0.829,0.86,0.69,0.699,1767867,41.45,43.0,34.5,34.95,35357.34,0.0,1.0
2022-02-01,0.8642,0.91,0.7801,0.82,662663,43.21,45.5,39.005,41.0,13253.26,0.0,1.0
2022-02-02,0.83,0.88,0.78,0.875,618578,41.5,44.0,39.0,43.75,12371.56,0.0,1.0
2022-02-03,0.8006,0.8189,0.7719,0.791,562205,40.03,40.945,38.595,39.55,11244.1,0.0,1.0
2022-02-04,0.8542,0.86,0.8,0.84,675092,42.71,43.0,40.0,42.0,13501.84,0.0,1.0
2022-02-07,0.8522,0.96,0.85,0.8793,1014451,42.61,48.0,42.5,43.965,20289.02,0.0,1.0
2022-02-08,0.845,0.9052,0.83,0.8563,573004,42.25,45.26,41.5,42.815,11460.08,0.0,1.0
2022-02-09,0.898,0.902,0.8501,0.8585,411229,44.9,45.1,42.505,42.925,8224.58,0.0,1.0
2022-02-10,0.8658,0.9231,0.8605,0.89,556282,43.29,46.155,43.025,44.5,11125.64,0.0,1.0
2022-02-11,0.8365,0.8904,0.81,0.88,431097,41.825,44.52,40.5,44.0,8621.94,0.0,1.0
2022-02-14,0.8039,0.84,0.77,0.81,428644,40.195,42.0,38.5,40.5,8572.88,0.0,1.0
2022-02-15,0.8221,0.8432,0.8093,0.82,361467,41.105,42.16,40.465,41.0,7229.34,0.0,1.0
2022-02-16,0.83,0.85,0.81,0.8322,577676,41.5,42.5,40.5,41.61,11553.52,0.0,1.0
2022-02-17,0.78,0.8392,0.77,0.8,484487,39.0,41.96,38.5,40.0,9689.74,0.0,1.0
2022-02-18,0.7946,0.84,0.7813,0.79,487101,39.73,42.0,39.065,39.5,9742.02,0.0,1.0
2022-02-22,0.7334,0.7906,0.7224,0.78,481239,36.67,39.53,36.12,39.0,9624.78,0.0,1.0
2022-02-23,0.7011,0.78,0.7001,0.7322,542675,35.055,39.0,35.005,36.61,10853.5,0.0,1.0
2022-02-24,0.7332,0.74,0.6822,0.7,585944,36.66,37.0,34.11,35.0,11718.88,0.0,1.0
2022-02-25,0.7353,0.777,0.73,0.75,367694,36.765,38.85,36.5,37.5,7353.88,0.0,1.0
2022-02-28,0.753,0.7988,0.73,0.73,410684,37.65,39.94,36.5,36.5,8213.68,0.0,1.0
2022-03-01,0.8199,0.82,0.7405,0.775,516698,40.995,41.0,37.025,38.75,10333.96,0.0,1.0
2022-03-02,0.821,0.84,0.761,0.7902,294433,41.05,42.0,38.05,39.51,5888.66,0.0,1.0
2022-03-03,0.74,0.8315,0.73,0.821,414077,37.0,41.575,36.5,41.05,8281.54,0.0,1.0
2022-03-04,0.703,0.7695,0.7,0.7548,503147,35.15,38.475,35.0,37.74,10062.94,0.0,1.0
2022-03-07,0.6501,0.73,0.65,0.705,442725,32.505,36.5,32.5,35.25,8854.5,0.0,1.0
2022-03-08,0.663,0.6834,0.62,0.668,645104,33.15,34.17,31.0,33.4,12902.08,0.0,1.0
2022-03-09,0.6802,0.7062,0.67,0.6948,577211,34.01,35.31,33.5,34.74,11544.22,0.0,1.0
2022-03-10,0.6874,0.704,0.67,0.6713,269980,34.37,35.2,33.5,33.565,5399.6,0.0,1.0
2022-03-11,0.645,0.7152,0.631,0.7051,315609,32.25,35.76,31.55,35.255,6312.18,0.0,1.0
2022-03-14,0.6011,0.644199,0.6,0.63,437725,30.055,32.20995,30.0,31.5,8754.5,0.0,1.0
2022-03-15,0.6195,0.64,0.5813,0.61,403417,30.975,32.0,29.065,30.5,8068.34,0.0,1.0
2022-03-16,0.765,0.77,0.6413,0.67,796881,38.25,38.5,32.065,33.5,15937.62,0.0,1.0
2022-03-17,0.7596,0.7681,0.72,0.7564,554163,37.98,38.405,36.0,37.82,11083.26,0.0,1.0
2022-03-18,0.8436,0.93,0.81,0.83,3253866,42.18,46.5,40.5,41.5,65077.32,0.0,1.0
2022-03-21,0.7781,0.8689,0.77,0.8505,889250,38.905,43.445,38.5,42.525,17785,0.0,1.0
2022-03-22,0.882,0.91,0.79,0.79,1879322,44.1,45.5,39.5,39.5,37586.44,0.0,1.0
2022-03-23,0.8477,0.894,0.8004,0.861,1028634,42.385,44.7,40.02,43.05,20572.68,0.0,1.0
2022-03-24,0.821,0.855,0.7987,0.84,800614,41.05,42.75,39.935,42.0,16012.28,0.0,1.0
2022-03-25,0.7786,0.86,0.7703,0.86,656825,38.93,43.0,38.515,43.0,13136.5,0.0,1.0
2022-03-28,0.8271,0.84,0.775001,0.84,1031730,41.355,42.0,38.75005,42.0,20634.6,0.0,1.0
2022-03-29,0.8046,0.84,0.779,0.8271,529207,40.23,42.0,38.95,41.355,10584.14,0.0,1.0
2022-03-30,0.8029,0.84,0.782,0.805,428294,40.145,42.0,39.1,40.25,8565.88,0.0,1.0
2022-03-31,0.7582,0.81,0.75,0.8,458905,37.91,40.5,37.5,40.0,9178.1,0.0,1.0
2022-04-01,0.8,0.8034,0.76,0.763,859278,40.0,40.17,38.0,38.15,17185.56,0.0,1.0
2022-04-04,0.8199,0.84,0.79,0.8072,677534,40.995,42.0,39.5,40.36,13550.68,0.0,1.0
2022-04-05,0.78,0.8293,0.7669,0.8198,266610,39.0,41.465,38.345,40.99,5332.2,0.0,1.0
2022-04-06,0.7499,0.78,0.7206,0.78,341738,37.495,39.0,36.03,39.0,6834.76,0.0,1.0
2022-04-07,0.7132,0.750499,0.7006,0.743,225676,35.66,37.52495,35.03,37.15,4513.52,0.0,1.0
2022-04-08,0.7035,0.72,0.7,0.7053,166347,35.175,36.0,35.0,35.265,3326.94,0.0,1.0
2022-04-11,0.702,0.719999,0.68647,0.7054,171168,35.1,35.99995,34.3235,35.27,3423.36,0.0,1.0
2022-04-12,0.7,0.7249,0.68,0.7245,268661,35.0,36.245,34.0,36.225,5373.22,0.0,1.0
2022-04-13,0.6899,0.7025,0.6828,0.7,218409,34.495,35.125,34.14,35.0,4368.18,0.0,1.0
2022-04-14,0.7037,0.71,0.6831,0.6831,131667,35.185,35.5,34.155,34.155,2633.34,0.0,1.0
2022-04-18,0.7289,0.73,0.68,0.7039,209601,36.445,36.5,34.0,35.195,4192.02,0.0,1.0
2022-04-19,0.7198,0.739,0.7005,0.739,221341,35.99,36.95,35.025,36.95,4426.82,0.0,1.0
2022-04-20,0.6961,0.725,0.681,0.685,206020,34.805,36.25,34.05,34.25,4120.4,0.0,1.0
2022-04-21,0.6697,0.7151,0.665,0.6805,218024,33.485,35.755,33.25,34.025,4360.48,0.0,1.0
2022-04-22,0.6801,0.7236,0.67,0.7236,210165,34.005,36.18,33.5,36.18,4203.3,0.0,1.0
2022-04-25,0.6763,0.689899,0.6505,0.6778,206684,33.815,34.49495,32.525,33.89,4133.68,0.0,1.0
2022-04-26,0.6329,0.684,0.62,0.6736,334177,31.645,34.2,31.0,33.68,6683.54,0.0,1.0
2022-04-27,0.6354,0.6499,0.6168,0.64,165488,31.77,32.495,30.84,32.0,3309.76,0.0,1.0
2022-04-28,0.634,0.646,0.607,0.6351,202830,31.7,32.3,30.35,31.755,4056.6,0.0,1.0
2022-04-29,0.6157,0.649049,0.6004,0.61,183812,30.785,32.45245,30.02,30.5,3676.24,0.0,1.0
2022-05-02,0.6194,0.64,0.6,0.6,320126,30.97,32.0,30.0,30.0,6402.52,0.0,1.0
2022-05-03,0.6341,0.6798,0.6231,0.65,189606,31.705,33.99,31.155,32.5,3792.12,0.0,1.0
2022-05-04,0.743,0.76,0.612,0.6466,467346,37.15,38.0,30.6,32.33,9346.92,0.0,1.0
2022-05-05,0.6363,0.72,0.61,0.6932,317835,31.815,36.0,30.5,34.66,6356.7,0.0,1.0
2022-05-06,0.6054,0.65,0.6,0.6363,167567,30.27,32.5,30.0,31.815,3351.34,0.0,1.0
2022-05-09,0.565,0.6099,0.55,0.6,426274,28.25,30.495,27.5,30.0,8525.48,0.0,1.0
2022-05-10,0.532,0.57,0.5126,0.57,212602,26.6,28.5,25.63,28.5,4252.04,0.0,1.0
2022-05-11,0.5026,0.56,0.5,0.53,278138,25.13,28.0,25.0,26.5,5562.76,0.0,1.0
2022-05-12,0.4671,0.5308,0.46011,0.4972,392157,23.355,26.54,23.0055,24.86,7843.14,0.0,1.0
2022-05-13,0.4601,0.5245,0.4511,0.4896,525165,23.005,26.225,22.555,24.48,10503.3,0.0,1.0
2022-05-16,0.4839,0.51,0.47,0.49,325747,24.195,25.5,23.5,24.5,6514.94,0.0,1.0
2022-05-17,0.51,0.5164,0.4933,0.51,141987,25.5,25.82,24.665,25.5,2839.74,0.0,1.0
2022-05-18,0.5085,0.53,0.5014,0.5014,181844,25.425,26.5,25.07,25.07,3636.88,0.0,1.0
2022-05-19,0.5062,0.5222,0.49,0.4989,195977,25.31,26.11,24.5,24.945,3919.54,0.0,1.0
2022-05-20,0.4721,0.5179,0.465,0.5017,309053,23.605,25.895,23.25,25.085,6181.06,0.0,1.0
2022-05-23,0.4469,0.4889,0.445,0.4721,238605,22.345,24.445,22.25,23.605,4772.1,0.0,1.0
2022-05-24,0.43,0.4689,0.43,0.4648,184841,21.5,23.445,21.5,23.24,3696.82,0.0,1.0
2022-05-25,0.4401,0.4689,0.4202,0.44,163141,22.005,23.445,21.01,22.0,3262.82,0.0,1.0
2022-05-26,0.443,0.48,0.4301,0.4322,258065,22.15,24.0,21.505,21.61,5161.3,0.0,1.0
2022-05-27,0.487,0.68,0.461,0.47,7482046,24.35,34.0,23.05,23.5,149640.92,0.0,1.0
2022-05-31,0.5205,0.5462,0.4798,0.505,1112451,26.025,27.31,23.99,25.25,22249.02,0.0,1.0
2022-06-01,0.516,0.54,0.495,0.53,610081,25.8,27.0,24.75,26.5,12201.62,0.0,1.0
2022-06-02,0.5002,0.52,0.4906,0.5005,436706,25.01,26.0,24.53,25.025,8734.12,0.0,1.0
2022-06-03,0.499,0.52,0.475,0.5012,171198,24.95,26.0,23.75,25.06,3423.96,0.0,1.0
2022-06-06,0.4767,0.52,0.47,0.52,343094,23.835,26.0,23.5,26.0,6861.88,0.0,1.0
2022-06-07,0.48,0.4868,0.46,0.46,237950,24.0,24.34,23.0,23.0,4759,0.0,1.0
2022-06-08,0.4766,0.488,0.46,0.47,463203,23.83,24.4,23.0,23.5,9264.06,0.0,1.0
2022-06-09,0.533,0.57,0.4651,0.474,3714349,26.65,28.5,23.255,23.7,74286.98,0.0,1.0
2022-06-10,0.49,0.52,0.49,0.51,513367,24.5,26.0,24.5,25.5,10267.34,0.0,1.0
2022-06-13,0.396,0.4654,0.3601,0.4555,1546164,19.8,23.27,18.005,22.775,30923.28,0.0,1.0
2022-06-14,0.399,0.438,0.3903,0.4,308286,19.95,21.9,19.515,20.0,6165.72,0.0,1.0
2022-06-15,0.4209,0.4256,0.3801,0.387,270861,21.045,21.28,19.005,19.35,5417.22,0.0,1.0
2022-06-16,0.4021,0.4099,0.382,0.3893,325389,20.105,20.495,19.1,19.465,6507.78,0.0,1.0
2022-06-17,0.391,0.4444,0.3827,0.4141,529971,19.55,22.22,19.135,20.705,10599.42,0.0,1.0
2022-06-21,0.4,0.438,0.4,0.4031,332276,20.0,21.9,20.0,20.155,6645.52,0.0,1.0
2022-06-22,0.4061,0.42,0.4,0.4,127807,20.305,21.0,20.0,20.0,2556.14,0.0,1.0
2022-06-23,0.3907,0.4399,0.39,0.4367,427794,19.535,21.995,19.5,21.835,8555.88,0.0,1.0
2022-06-24,0.4175,0.43,0.395101,0.4098,313779,20.875,21.5,19.75505,20.49,6275.58,0.0,1.0
2022-06-27,0.4314,0.439,0.4108,0.4171,169620,21.57,21.95,20.54,20.855,3392.4,0.0,1.0
2022-06-28,0.457,0.46,0.411,0.43,275203,22.85,23.0,20.55,21.5,5504.06,0.0,1.0
2022-06-29,0.4542,0.459999,0.4332,0.4571,146774,22.71,22.99995,21.66,22.855,2935.48,0.0,1.0
2022-06-30,0.4243,0.4572,0.4106,0.4572,199514,21.215,22.86,20.53,22.86,3990.28,0.0,1.0
2022-07-01,0.376,0.45,0.362,0.4411,644173,18.8,22.5,18.1,22.055,12883.46,0.0,1.0
2022-07-05,0.3961,0.42,0.3805,0.3982,362699,19.805,21.0,19.025,19.91,7253.98,0.0,1.0
2022-07-06,0.4179,0.42,0.4,0.4,111743,20.895,21.0,20.0,20.0,2234.86,0.0,1.0
2022-07-07,0.45,0.46,0.405649,0.418,374077,22.5,23.0,20.28245,20.9,7481.54,0.0,1.0
2022-07-08,0.449,0.468,0.42,0.4365,172361,22.45,23.4,21.0,21.825,3447.22,0.0,1.0
2022-07-11,0.42,0.4401,0.4057,0.4401,129531,21.0,22.005,20.285,22.005,2590.62,0.0,1.0
2022-07-12,0.4187,0.4201,0.4017,0.42,72667,20.935,21.005,20.085,21.0,1453.34,0.0,1.0
2022-07-13,0.405,0.425,0.4017,0.42,96670,20.25,21.25,20.085,21.0,1933.4,0.0,1.0
2022-07-14,0.4237,0.43,0.4,0.405,488735,21.185,21.5,20.0,20.25,9774.7,0.0,1.0
2022-07-15,0.4238,0.434755,0.403,0.42,148165,21.19,21.73775,20.15,21.0,2963.3,0.0,1.0
2022-07-18,0.42,0.449899,0.41,0.435,622828,21.0,22.49495,20.5,21.75,12456.56,0.0,1.0
2022-07-19,0.4377,0.4475,0.415,0.418,607677,21.885,22.375,20.75,20.9,12153.54,0.0,1.0
2022-07-20,0.5,0.51,0.449899,0.45,1207758,25.0,25.5,22.49495,22.5,24155.16,0.0,1.0
2022-07-21,0.4765,0.515,0.474975,0.514,205037,23.825,25.75,23.74875,25.7,4100.74,0.0,1.0
2022-07-22,0.44,0.4825,0.44,0.4694,243460,22.0,24.125,22.0,23.47,4869.2,0.0,1.0
2022-07-25,0.4204,0.45,0.4155,0.43,132775,21.02,22.5,20.775,21.5,2655.5,0.0,1.0
2022-07-26,0.4018,0.4336,0.4,0.4175,230271,20.09,21.68,20.0,20.875,4605.42,0.0,1.0
2022-07-27,0.4254,0.4394,0.4071,0.41,480280,21.27,21.97,20.355,20.5,9605.6,0.0,1.0
2022-07-28,0.4385,0.44,0.41,0.425,249679,21.925,22.0,20.5,21.25,4993.58,0.0,1.0
2022-07-29,0.4307,0.4498,0.4205,0.4498,127727,21.535,22.49,21.025,22.49,2554.54,0.0,1.0
2022-08-01,0.435,0.4399,0.4178,0.4178,69129,21.75,21.995,20.89,20.89,1382.58,0.0,1.0
2022-08-02,0.49,0.49,0.4202,0.435,311350,24.5,24.5,21.01,21.75,6227,0.0,1.0
2022-08-03,0.5198,0.5198,0.470001,0.4934,311272,25.99,25.99,23.50005,24.67,6225.44,0.0,1.0
2022-08-04,0.5298,0.55,0.5,0.518,806347,26.49,27.5,25.0,25.9,16126.94,0.0,1.0
2022-08-05,0.52,0.52,0.5088,0.52,200024,26.0,26.0,25.44,26.0,4000.48,0.0,1.0
2022-08-08,0.5015,0.545,0.5,0.53,304971,25.075,27.25,25.0,26.5,6099.42,0.0,1.0
2022-08-09,0.5289,0.5298,0.5017,0.51,176139,26.445,26.49,25.085,25.5,3522.78,0.0,1.0
2022-08-10,0.5302,0.5399,0.513,0.513,161992,26.51,26.995,25.65,25.65,3239.84,0.0,1.0
2022-08-11,0.5598,0.56,0.5305,0.54,256624,27.99,28.0,26.525,27.0,5132.48,0.0,1.0
2022-08-12,0.5686,0.57,0.54,0.56,248000,28.43,28.5,27.0,28.0,4960,0.0,1.0
2022-08-15,0.5676,0.57,0.5477,0.57,157027,28.38,28.5,27.385,28.5,3140.54,0.0,1.0
2022-08-16,0.548,0.579,0.5478,0.5676,303303,27.4,28.95,27.39,28.38,6066.06,0.0,1.0
2022-08-17,0.5647,0.57,0.548,0.5508,203606,28.235,28.5,27.4,27.54,4072.12,0.0,1.0
2022-08-18,0.533,0.5665,0.53,0.5665,131794,26.65,28.325,26.5,28.325,2635.88,0.0,1.0
2022-08-19,0.4701,0.58,0.47,0.54,792364,23.505,29.0,23.5,27.0,15847.28,0.0,1.0
2022-08-22,0.4811,0.5,0.475,0.48,276729,24.055,25.0,23.75,24.0,5534.58,0.0,1.0
2022-08-23,0.47,0.49,0.47,0.4792,139727,23.5,24.5,23.5,23.96,2794.54,0.0,1.0
2022-08-24,0.4811,0.4899,0.4606,0.47,108861,24.055,24.495,23.03,23.5,2177.22,0.0,1.0
2022-08-25,0.4838,0.51,0.4701,0.498,426294,24.19,25.5,23.505,24.9,8525.88,0.0,1.0
2022-08-26,0.46,0.496,0.45,0.496,345250,23.0,24.8,22.5,24.8,6905,0.0,1.0
2022-08-29,0.4479,0.4638,0.4301,0.4501,71603,22.395,23.19,21.505,22.505,1432.06,0.0,1.0
2022-08-30,0.4386,0.4499,0.4205,0.4401,170040,21.93,22.495,21.025,22.005,3400.8,0.0,1.0
2022-08-31,0.4438,0.444,0.4251,0.4385,120833,22.19,22.2,21.255,21.925,2416.66,0.0,1.0
2022-09-01,0.452,0.46979,0.441099,0.4437,137207,22.6,23.4895,22.05495,22.185,2744.14,0.0,1.0
2022-09-02,0.44,0.46,0.4279,0.46,134193,22.0,23.0,21.395,23.0,2683.86,0.0,1.0
2022-09-06,0.4253,0.455,0.42,0.455,92562,21.265,22.75,21.0,22.75,1851.24,0.0,1.0
2022-09-07,0.4474,0.455,0.4336,0.439,84046,22.37,22.75,21.68,21.95,1680.92,0.0,1.0
2022-09-08,0.46,0.46,0.43,0.4469,246197,23.0,23.0,21.5,22.345,4923.94,0.0,1.0
2022-09-09,0.4722,0.4798,0.448,0.4595,161104,23.61,23.99,22.4,22.975,3222.08,0.0,1.0
2022-09-12,0.4768,0.48,0.46,0.47,109175,23.84,24.0,23.0,23.5,2183.5,0.0,1.0
2022-09-13,0.4798,0.4799,0.460001,0.479,77880,23.99,23.995,23.00005,23.95,1557.6,0.0,1.0
2022-09-14,0.4956,0.5093,0.48,0.48,271523,24.78,25.465,24.0,24.0,5430.46,0.0,1.0
2022-09-15,0.4896,0.505,0.47631,0.49,119352,24.48,25.25,23.8155,24.5,2387.04,0.0,1.0
2022-09-16,0.482,0.482,0.4532,0.4763,59439,24.1,24.1,22.66,23.815,1188.78,0.0,1.0
2022-09-19,0.469,0.481,0.458,0.48,74306,23.45,24.05,22.9,24.0,1486.12,0.0,1.0
2022-09-20,0.465,0.48,0.46,0.48,92169,23.25,24.0,23.0,24.0,1843.38,0.0,1.0
2022-09-21,0.4747,0.48,0.43,0.452,99463,23.735,24.0,21.5,22.6,1989.26,0.0,1.0
2022-09-22,0.4448,0.4796,0.4101,0.4411,213498,22.24,23.98,20.505,22.055,4269.96,0.0,1.0
2022-09-23,0.4593,0.4598,0.4103,0.4277,186970,22.965,22.99,20.515,21.385,3739.4,0.0,1.0
2022-09-26,0.4728,0.4728,0.4454,0.457,164061,23.64,23.64,22.27,22.85,3281.22,0.0,1.0
2022-09-27,0.4798,0.49,0.465,0.4728,163609,23.99,24.5,23.25,23.64,3272.18,0.0,1.0
2022-09-28,0.472,0.48,0.4621,0.4654,82394,23.6,24.0,23.105,23.27,1647.88,0.0,1.0
2022-09-29,0.472,0.478,0.452,0.46,73429,23.6,23.9,22.6,23.0,1468.58,0.0,1.0
2022-09-30,0.4596,0.4798,0.4419,0.4419,51537,22.98,23.99,22.095,22.095,1030.74,0.0,1.0
2022-10-03,0.48,0.48,0.44,0.44,128565,24.0,24.0,22.0,22.0,2571.3,0.0,1.0
2022-10-04,0.48,0.48,0.455001,0.4656,108093,24.0,24.0,22.75005,23.28,2161.86,0.0,1.0
2022-10-05,0.48,0.48,0.444,0.48,89279,24.0,24.0,22.2,24.0,1785.58,0.0,1.0
2022-10-06,0.4802,0.4998,0.4515,0.4515,317235,24.01,24.99,22.575,22.575,6344.7,0.0,1.0
2022-10-07,0.4625,0.4702,0.4502,0.4678,107690,23.125,23.51,22.51,23.39,2153.8,0.0,1.0
2022-10-10,0.4458,0.4795,0.43,0.445,76059,22.29,23.975,21.5,22.25,1521.18,0.0,1.0
2022-10-11,0.425,0.44226,0.422001,0.43,68888,21.25,22.113,21.10005,21.5,1377.76,0.0,1.0
2022-10-12,0.451,0.4696,0.42,0.42,245775,22.55,23.48,21.0,21.0,4915.5,0.0,1.0
2022-10-13,0.4689,0.47,0.4281,0.43,148127,23.445,23.5,21.405,21.5,2962.54,0.0,1.0
2022-10-14,0.4405,0.46899,0.4401,0.46,63441,22.025,23.4495,22.005,23.0,1268.82,0.0,1.0
2022-10-17,0.4491,0.468,0.4375,0.4375,82456,22.455,23.4,21.875,21.875,1649.12,0.0,1.0
2022-10-18,0.4523,0.459,0.44,0.4443,74699,22.615,22.95,22.0,22.215,1493.98,0.0,1.0
2022-10-19,0.45,0.4519,0.4375,0.447,36582,22.5,22.595,21.875,22.35,731.64,0.0,1.0
2022-10-20,0.4476,0.4586,0.44,0.44,45759,22.38,22.93,22.0,22.0,915.18,0.0,1.0
2022-10-21,0.4362,0.46,0.43,0.43,102408,21.81,23.0,21.5,21.5,2048.16,0.0,1.0
2022-10-24,0.4439,0.45,0.43,0.4309,176167,22.195,22.5,21.5,21.545,3523.34,0.0,1.0
2022-10-25,0.4385,0.45,0.4306,0.4307,138639,21.925,22.5,21.53,21.535,2772.78,0.0,1.0
2022-10-26,0.462,0.464,0.43,0.43,146807,23.1,23.2,21.5,21.5,2936.14,0.0,1.0
2022-10-27,0.45999,0.46,0.44,0.46,37758,22.9995,23.0,22.0,23.0,755.16,0.0,1.0
2022-10-28,0.4687,0.478999,0.4452,0.46,100615,23.435,23.94995,22.26,23.0,2012.3,0.0,1.0
2022-10-31,0.485,0.485,0.4446,0.478,61424,24.25,24.25,22.23,23.9,1228.48,0.0,1.0
2022-11-01,0.4498,0.4888,0.419999,0.4731,264887,22.49,24.44,20.99995,23.655,5297.74,0.0,1.0
2022-11-02,0.44015,0.4492,0.433,0.445,60603,22.0075,22.46,21.65,22.25,1212.06,0.0,1.0
2022-11-03,0.4301,0.45,0.4301,0.44,93885,21.505,22.5,21.505,22.0,1877.7,0.0,1.0
2022-11-04,0.4365,0.459,0.430201,0.4396,122519,21.825,22.95,21.51005,21.98,2450.38,0.0,1.0
2022-11-07,0.425,0.442,0.4201,0.44,90887,21.25,22.1,21.005,22.0,1817.74,0.0,1.0
2022-11-08,0.4297,0.43,0.413,0.423,144527,21.485,21.5,20.65,21.15,2890.54,0.0,1.0
2022-11-09,0.399,0.43,0.3974,0.43,188647,19.95,21.5,19.87,21.5,3772.94,0.0,1.0
2022-11-10,0.4161,0.42,0.4001,0.41,145891,20.805,21.0,20.005,20.5,2917.82,0.0,1.0
2022-11-11,0.41,0.4199,0.37,0.4036,166426,20.5,20.995,18.5,20.18,3328.52,0.0,1.0
2022-11-14,0.4104,0.4136,0.40505,0.41,49209,20.52,20.68,20.2525,20.5,984.18,0.0,1.0
2022-11-15,0.4196,0.42,0.41,0.41,80647,20.98,21.0,20.5,20.5,1612.94,0.0,1.0
2022-11-16,0.41,0.419505,0.4,0.4137,74950,20.5,20.97525,20.0,20.685,1499,0.0,1.0
2022-11-17,0.41,0.4113,0.404,0.41,60523,20.5,20.565,20.2,20.5,1210.46,0.0,1.0
2022-11-18,0.4047,0.419,0.3904,0.4,50349,20.235,20.95,19.52,20.0,1006.98,0.0,1.0
2022-11-21,0.3795,0.3932,0.36,0.3819,202296,18.975,19.66,18.0,19.095,4045.92,0.0,1.0
2022-11-22,0.36,0.3798,0.36,0.3798,206161,18.0,18.99,18.0,18.99,4123.22,0.0,1.0
2022-11-23,0.336,0.375,0.33,0.35,292971,16.8,18.75,16.5,17.5,5859.42,0.0,1.0
2022-11-25,0.3553,0.37,0.3363,0.349,48315,17.765,18.5,16.815,17.45,966.3,0.0,1.0
2022-11-28,0.355,0.36,0.3447,0.36,147439,17.75,18.0,17.235,18.0,2948.78,0.0,1.0
2022-11-29,0.3591,0.3796,0.35,0.35,97461,17.955,18.98,17.5,17.5,1949.22,0.0,1.0
2022-11-30,0.359,0.3591,0.341,0.3591,103634,17.95,17.955,17.05,17.955,2072.68,0.0,1.0
2022-12-01,0.3541,0.358,0.349,0.35,54728,17.705,17.9,17.45,17.5,1094.56,0.0,1.0
2022-12-02,0.3633,0.367,0.345,0.35,84075,18.165,18.35,17.25,17.5,1681.5,0.0,1.0
2022-12-05,0.36,0.3738,0.36,0.36,52838,18.0,18.69,18.0,18.0,1056.76,0.0,1.0
2022-12-06,0.3643,0.378,0.35,0.37,109959,18.215,18.9,17.5,18.5,2199.18,0.0,1.0
2022-12-07,0.3508,0.376,0.3462,0.364,71875,17.54,18.8,17.31,18.2,1437.5,0.0,1.0
2022-12-08,0.3599,0.36,0.3464,0.352,39150,17.995,18.0,17.32,17.6,783,0.0,1.0
2022-12-09,0.3499,0.36,0.333,0.35,187022,17.495,18.0,16.65,17.5,3740.44,0.0,1.0
2022-12-12,0.3399,0.35,0.331,0.3494,108328,16.995,17.5,16.55,17.47,2166.56,0.0,1.0
2022-12-13,0.3499,0.38,0.3399,0.3399,388189,17.495,19.0,16.995,16.995,7763.78,0.0,1.0
2022-12-14,0.3529,0.36,0.3331,0.3335,101092,17.645,18.0,16.655,16.675,2021.84,0.0,1.0
2022-12-15,0.363,0.3775,0.339,0.346,151188,18.15,18.875,16.95,17.3,3023.76,0.0,1.0
2022-12-16,0.46,0.46,0.3599,0.363,1341674,23.0,23.0,17.995,18.15,26833.48,0.0,1.0
2022-12-19,0.5398,0.5698,0.46,0.4725,1247135,26.99,28.49,23.0,23.625,24942.7,0.0,1.0
2022-12-20,0.5019,0.5228,0.4502,0.521,405249,25.095,26.14,22.51,26.05,8104.98,0.0,1.0
2022-12-21,0.5,0.5,0.48,0.49,238648,25.0,25.0,24.0,24.5,4772.96,0.0,1.0
2022-12-22,0.432,0.498,0.43,0.498,349911,21.6,24.9,21.5,24.9,6998.22,0.0,1.0
2022-12-23,0.425,0.43,0.42,0.43,125349,21.25,21.5,21.0,21.5,2506.98,0.0,1.0
2022-12-27,0.428,0.43,0.4,0.41,602211,21.4,21.5,20.0,20.5,12044.22,0.0,1.0
2022-12-28,0.3604,0.41,0.36,0.4,811733,18.02,20.5,18.0,20.0,16234.66,0.0,1.0
2022-12-29,0.3701,0.388,0.36,0.36,337739,18.505,19.4,18.0,18.0,6754.78,0.0,1.0
2022-12-30,0.372,0.385,0.3503,0.3701,706598,18.6,19.25,17.515,18.505,14131.96,0.0,1.0
2023-01-03,0.3803,0.399,0.374,0.3847,268489,19.015,19.95,18.7,19.235,5369.78,0.0,1.0
2023-01-04,0.4,0.4428,0.3808,0.3808,472966,20.0,22.14,19.04,19.04,9459.32,0.0,1.0
2023-01-05,0.3985,0.4198,0.38,0.4001,128164,19.925,20.99,19.0,20.005,2563.28,0.0,1.0
2023-01-06,0.3919,0.3988,0.3686,0.3985,377520,19.595,19.94,18.43,19.925,7550.4,0.0,1.0
2023-01-09,0.41865,0.442,0.3933,0.3933,699019,20.9325,22.1,19.665,19.665,13980.38,0.0,1.0
2023-01-10,0.4549,0.47,0.4229,0.45,184582,22.745,23.5,21.145,22.5,3691.64,0.0,1.0
2023-01-11,0.4639,0.48,0.4299,0.4714,310027,23.195,24.0,21.495,23.57,6200.54,0.0,1.0
2023-01-12,0.4988,0.51,0.4598,0.4646,552127,24.94,25.5,22.99,23.23,11042.54,0.0,1.0
2023-01-13,0.535,0.58,0.5002,0.53,1419955,26.75,29.0,25.01,26.5,28399.1,0.0,1.0
2023-01-17,0.53,0.59,0.5,0.59,843962,26.5,29.5,25.0,29.5,16879.24,0.0,1.0
2023-01-18,0.482,0.53,0.47,0.53,343119,24.1,26.5,23.5,26.5,6862.38,0.0,1.0
2023-01-19,0.489,0.5,0.47,0.4988,200265,24.45,25.0,23.5,24.94,4005.3,0.0,1.0
2023-01-20,0.5001,0.5194,0.4805,0.4828,319051,25.005,25.97,24.025,24.14,6381.02,0.0,1.0
2023-01-23,0.51,0.53,0.5,0.53,249414,25.5,26.5,25.0,26.5,4988.28,0.0,1.0
2023-01-24,0.5295,0.533,0.49,0.51,122475,26.475,26.65,24.5,25.5,2449.5,0.0,1.0
2023-01-25,0.5001,0.52,0.4913,0.5056,160105,25.005,26.0,24.565,25.28,3202.1,0.0,1.0
2023-01-26,0.519,0.53,0.4915,0.53,79869,25.95,26.5,24.575,26.5,1597.38,0.0,1.0
2023-01-27,0.4971,0.504,0.4902,0.504,167480,24.855,25.2,24.51,25.2,3349.6,0.0,1.0
2023-01-30,0.45,0.499899,0.424801,0.4895,200923,22.5,24.99495,21.24005,24.475,4018.46,0.0,1.0
2023-01-31,0.4399,0.4898,0.4326,0.4513,363968,21.995,24.49,21.63,22.565,7279.36,0.0,1.0
2023-02-01,1.99,2.16,1.84,2.16,284094,19.9,21.6,18.4,21.6,28409.4,0.0,0.2
2023-02-02,1.97,2.11,1.8901,2.07,231955,19.7,21.1,18.901,20.7,23195.5,0.0,1.0
2023-02-03,2.07,2.19,1.95,2.02,196507,20.7,21.9,19.5,20.2,19650.7,0.0,1.0
2023-02-06,2.08,2.1,2.02,2.07,30634,20.8,21.0,20.2,20.7,3063.4,0.0,1.0
2023-02-07,2.03,2.09,1.95,2.09,21614,20.3,20.9,19.5,20.9,2161.4,0.0,1.0
2023-02-08,2.0,2.04,1.98,2.03,21586,20.0,20.4,19.8,20.3,2158.6,0.0,1.0
2023-02-09,1.88,2.0,1.85,2.0,71636,18.8,20.0,18.5,20.0,7163.6,0.0,1.0
2023-02-10,1.81,1.87,1.61,1.87,107719,18.1,18.7,16.1,18.7,10771.9,0.0,1.0
2023-02-13,1.91,1.93,1.77,1.9,66161,19.1,19.3,17.7,19.0,6616.1,0.0,1.0
2023-02-14,1.87,1.89,1.7685,1.88,18396,18.7,18.9,17.685,18.8,1839.6,0.0,1.0
2023-02-15,1.95,1.98,1.825,1.87,43975,19.5,19.8,18.25,18.7,4397.5,0.0,1.0
2023-02-16,1.95,2.07,1.87,1.87,73851,19.5,20.7,18.7,18.7,7385.1,0.0,1.0
2023-02-17,1.99,2.027,1.85,1.96,42030,19.9,20.27,18.5,19.6,4203,0.0,1.0
2023-02-21,1.86,2.0,1.8,2.0,46856,18.6,20.0,18.0,20.0,4685.6,0.0,1.0
2023-02-22,1.78,1.9686,1.77,1.86,30845,17.8,19.686,17.7,18.6,3084.5,0.0,1.0
2023-02-23,1.75,1.83,1.7301,1.8,20260,17.5,18.3,17.301,18.0,2026,0.0,1.0
2023-02-24,1.735,1.76,1.7,1.71,22708,17.35,17.6,17.0,17.1,2270.8,0.0,1.0
2023-02-27,1.73,1.7999,1.72,1.72,20657,17.3,17.999,17.2,17.2,2065.7,0.0,1.0
2023-02-28,1.77,1.78,1.74,1.77,13872,17.7,17.8,17.4,17.7,1387.2,0.0,1.0
2023-03-01,1.79,1.8,1.77,1.8,55407,17.9,18.0,17.7,18.0,5540.7,0.0,1.0
2023-03-02,1.74,1.76,1.72,1.756,14951,17.4,17.6,17.2,17.56,1495.1,0.0,1.0
2023-03-03,1.73,1.75,1.66,1.7494,77357,17.3,17.5,16.6,17.494,7735.7,0.0,1.0
2023-03-06,1.71,1.78,1.6985,1.71,15280,17.1,17.8,16.985,17.1,1528,0.0,1.0
2023-03-07,1.67,1.78,1.65,1.71,23956,16.7,17.8,16.5,17.1,2395.6,0.0,1.0
2023-03-08,1.535,1.7207,1.52,1.72,39826,15.35,17.207,15.2,17.2,3982.6,0.0,1.0
2023-03-09,1.38,1.51,1.3501,1.51,59235,13.8,15.1,13.501,15.1,5923.5,0.0,1.0
2023-03-10,1.25,1.41,1.21,1.37,64266,12.5,14.1,12.1,13.7,6426.6,0.0,1.0
2023-03-13,1.3101,1.3776,1.2151,1.22,140180,13.101,13.776,12.151,12.2,14018,0.0,1.0
2023-03-14,1.25,1.3799,1.22,1.31,48154,12.5,13.799,12.2,13.1,4815.4,0.0,1.0
2023-03-15,1.22,1.3144,1.22,1.3,24921,12.2,13.144,12.2,13.0,2492.1,0.0,1.0
2023-03-16,1.2146,1.26,1.2,1.22,15013,12.146,12.6,12.0,12.2,1501.3,0.0,1.0
2023-03-17,1.22,1.2499,1.17,1.17,41676,12.2,12.499,11.7,11.7,4167.6,0.0,1.0
2023-03-20,1.19,1.35,1.17,1.2,58144,11.9,13.5,11.7,12.0,5814.4,0.0,1.0
2023-03-21,1.24,1.26,1.2,1.22,42202,12.4,12.6,12.0,12.2,4220.2,0.0,1.0
2023-03-22,1.21,1.3197,1.18,1.24,40104,12.1,13.197,11.8,12.4,4010.4,0.0,1.0
2023-03-23,1.1801,1.25,1.175,1.245,39354,11.801,12.5,11.75,12.45,3935.4,0.0,1.0
2023-03-24,1.19,1.19,1.16,1.18,36774,11.9,11.9,11.6,11.8,3677.4,0.0,1.0
2023-03-27,1.15,1.19,1.1345,1.19,25976,11.5,11.9,11.345,11.9,2597.6,0.0,1.0
2023-03-28,1.1,1.1739,1.1,1.13,38837,11.0,11.739,11.0,11.3,3883.7,0.0,1.0
2023-03-29,1.07,1.13,1.0518,1.13,41261,10.7,11.3,10.518,11.3,4126.1,0.0,1.0
2023-03-30,1.06,1.1306,1.05,1.07,55123,10.6,11.306,10.5,10.7,5512.3,0.0,1.0
2023-03-31,1.06,1.1,1.04,1.09,27436,10.6,11.0,10.4,10.9,2743.6,0.0,1.0
2023-04-03,1.09,1.1499,1.0457,1.09,25361,10.9,11.499,10.457,10.9,2536.1,0.0,1.0
2023-04-04,1.2,1.27,1.06,1.12,131874,12.0,12.7,10.6,11.2,13187.4,0.0,1.0
2023-04-05,1.26,1.28,1.17,1.22,88922,12.6,12.8,11.7,12.2,8892.2,0.0,1.0
2023-04-06,1.24,1.3075,1.2002,1.3,27664,12.4,13.075,12.002,13.0,2766.4,0.0,1.0
2023-04-10,1.26,1.2897,1.2,1.24,26707,12.6,12.897,12.0,12.4,2670.7,0.0,1.0
2023-04-11,1.37,1.4077,1.24,1.24,89802,13.7,14.077,12.4,12.4,8980.2,0.0,1.0
2023-04-12,1.35,1.3906,1.33,1.35,28774,13.5,13.906,13.3,13.5,2877.4,0.0,1.0
2023-04-13,1.45,1.47,1.3405,1.4,32327,14.5,14.7,13.405,14.0,3232.7,0.0,1.0
2023-04-14,1.4097,1.5,1.36,1.5,26206,14.097,15.0,13.6,15.0,2620.6,0.0,1.0
2023-04-17,1.45,1.46,1.4001,1.44,10179,14.5,14.6,14.001,14.4,1017.9,0.0,1.0
2023-04-18,1.38,1.47,1.37,1.45,24898,13.8,14.7,13.7,14.5,2489.8,0.0,1.0
2023-04-19,1.38,1.38,1.33,1.38,22191,13.8,13.8,13.3,13.8,2219.1,0.0,1.0
2023-04-20,1.36,1.37,1.33,1.33,17562,13.6,13.7,13.3,13.3,1756.2,0.0,1.0
2023-04-21,1.23,1.34,1.23,1.34,23967,12.3,13.4,12.3,13.4,2396.7,0.0,1.0
2023-04-24,1.25,1.46,1.203,1.22,50807,12.5,14.6,12.03,12.2,5080.7,0.0,1.0
2023-04-25,1.28,1.28,1.25,1.25,11131,12.8,12.8,12.5,12.5,1113.1,0.0,1.0
2023-04-26,1.26,1.36,1.24,1.28,12766,12.6,13.6,12.4,12.8,1276.6,0.0,1.0
2023-04-27,1.235,1.265,1.21,1.25,7040,12.35,12.65,12.1,12.5,704,0.0,1.0
2023-04-28,1.23,1.27,1.22,1.255,19737,12.3,12.7,12.2,12.55,1973.7,0.0,1.0
2023-05-01,1.31,1.4399,1.23,1.25,54580,13.1,14.399,12.3,12.5,5458,0.0,1.0
2023-05-02,1.37,1.45,1.31,1.31,65162,13.7,14.5,13.1,13.1,6516.2,0.0,1.0
2023-05-03,1.37,1.44,1.35,1.4,66945,13.7,14.4,13.5,14.0,6694.5,0.0,1.0
2023-05-04,1.32,1.44,1.2736,1.33,50847,13.2,14.4,12.736,13.3,5084.7,0.0,1.0
2023-05-05,1.31,1.34,1.25,1.29,42066,13.1,13.4,12.5,12.9,4206.6,0.0,1.0
2023-05-08,1.28,1.32,1.25,1.32,17960,12.8,13.2,12.5,13.2,1796,0.0,1.0
2023-05-09,1.2391,1.33,1.21,1.291,21771,12.391,13.3,12.1,12.91,2177.1,0.0,1.0
2023-05-10,1.2499,1.2937,1.23,1.25,17865,12.499,12.937,12.3,12.5,1786.5,0.0,1.0
2023-05-11,1.1927,1.23,1.15,1.2001,17385,11.927,12.3,11.5,12.001,1738.5,0.0,1.0
2023-05-12,1.13,1.2,1.12,1.15,13575,11.3,12.0,11.2,11.5,1357.5,0.0,1.0
2023-05-15,1.2,1.3224,1.13,1.13,28471,12.0,13.224,11.3,11.3,2847.1,0.0,1.0
2023-05-16,1.192,1.2594,1.16,1.17,20035,11.92,12.594,11.6,11.7,2003.5,0.0,1.0
2023-05-17,1.21,1.235,1.1501,1.18,13030,12.1,12.35,11.501,11.8,1303,0.0,1.0
2023-05-18,1.18,1.24,1.1601,1.18,14502,11.8,12.4,11.601,11.8,1450.2,0.0,1.0
2023-05-19,1.185,1.27,1.16,1.16,26466,11.85,12.7,11.6,11.6,2646.6,0.0,1.0
2023-05-22,1.22,1.27,1.1799,1.22,26906,12.2,12.7,11.799,12.2,2690.6,0.0,1.0
2023-05-23,1.21,1.24,1.2,1.23,10801,12.1,12.4,12.0,12.3,1080.1,0.0,1.0
2023-05-24,1.2,1.24,1.18,1.24,16240,12.0,12.4,11.8,12.4,1624,0.0,1.0
2023-05-25,1.17,1.22,1.1527,1.17,12483,11.7,12.2,11.527,11.7,1248.3,0.0,1.0
2023-05-26,1.1901,1.22,1.17,1.17,14255,11.901,12.2,11.7,11.7,1425.5,0.0,1.0
2023-05-30,1.1431,1.2497,1.11,1.22,58721,11.431,12.497,11.1,12.2,5872.1,0.0,1.0
2023-05-31,1.23,1.25,1.11,1.11,24897,12.3,12.5,11.1,11.1,2489.7,0.0,1.0
2023-06-01,1.4,1.59,1.18,1.18,456753,14.0,15.9,11.8,11.8,45675.3,0.0,1.0
2023-06-02,1.3,1.3898,1.25,1.33,124058,13.0,13.898,12.5,13.3,12405.8,0.0,1.0
2023-06-05,1.31,1.365,1.26,1.26,38323,13.1,13.65,12.6,12.6,3832.3,0.0,1.0
2023-06-06,1.335,1.36,1.28,1.28,31569,13.35,13.6,12.8,12.8,3156.9,0.0,1.0
2023-06-07,1.38,1.38,1.32,1.35,27284,13.8,13.8,13.2,13.5,2728.4,0.0,1.0
2023-06-08,1.38,1.4,1.2301,1.4,21248,13.8,14.0,12.301,14.0,2124.8,0.0,1.0
2023-06-09,1.34,1.36,1.32,1.32,14597,13.4,13.6,13.2,13.2,1459.7,0.0,1.0
2023-06-12,1.36,1.36,1.3033,1.33,16997,13.6,13.6,13.033,13.3,1699.7,0.0,1.0
2023-06-13,1.31,1.35,1.2901,1.31,16730,13.1,13.5,12.901,13.1,1673,0.0,1.0
2023-06-14,1.29,1.33,1.23,1.31,20653,12.9,13.3,12.3,13.1,2065.3,0.0,1.0
2023-06-15,1.28,1.32,1.23,1.32,18018,12.8,13.2,12.3,13.2,1801.8,0.0,1.0
2023-06-16,1.27,1.28,1.24,1.24,16235,12.7,12.8,12.4,12.4,1623.5,0.0,1.0
2023-06-20,1.27,1.29,1.24,1.24,19730,12.7,12.9,12.4,12.4,1973,0.0,1.0
2023-06-21,1.34,1.4399,1.24,1.24,316158,13.4,14.399,12.4,12.4,31615.8,0.0,1.0
2023-06-22,1.41,1.41,1.3,1.36,47870,14.1,14.1,13.0,13.6,4787,0.0,1.0
2023-06-23,1.4,1.4306,1.25,1.43,52173,14.0,14.306,12.5,14.3,5217.3,0.0,1.0
2023-06-26,1.32,1.42,1.2701,1.41,53264,13.2,14.2,12.701,14.1,5326.4,0.0,1.0
2023-06-27,1.31,1.36,1.2991,1.35,18891,13.1,13.6,12.991,13.5,1889.1,0.0,1.0
2023-06-28,1.35,1.365,1.2901,1.3,18001,13.5,13.65,12.901,13.0,1800.1,0.0,1.0
2023-06-29,1.3033,1.35,1.29,1.35,23845,13.033,13.5,12.9,13.5,2384.5,0.0,1.0
2023-06-30,1.3,1.3375,1.25,1.3,37921,13.0,13.375,12.5,13.0,3792.1,0.0,1.0
2023-07-03,1.38,1.4,1.24,1.24,29783,13.8,14.0,12.4,12.4,2978.3,0.0,1.0
2023-07-05,1.355,1.3699,1.2801,1.31,10069,13.55,13.699,12.801,13.1,1006.9,0.0,1.0
2023-07-06,1.2996,1.35,1.28,1.3,9263,12.996,13.5,12.8,13.0,926.3,0.0,1.0
2023-07-07,1.39,1.42,1.31,1.33,44942,13.9,14.2,13.1,13.3,4494.2,0.0,1.0
2023-07-10,1.33,1.39,1.28,1.39,63998,13.3,13.9,12.8,13.9,6399.8,0.0,1.0
2023-07-11,1.36,1.45,1.28,1.3,75458,13.6,14.5,12.8,13.0,7545.8,0.0,1.0
2023-07-12,1.35,1.45,1.33,1.45,40078,13.5,14.5,13.3,14.5,4007.8,0.0,1.0
2023-07-13,1.49,1.64,1.28,1.35,377501,14.9,16.4,12.8,13.5,37750.1,0.0,1.0
2023-07-14,1.43,1.55,1.39,1.5,75321,14.3,15.5,13.9,15.0,7532.1,0.0,1.0
2023-07-17,1.38,1.44,1.35,1.44,45642,13.8,14.4,13.5,14.4,4564.2,0.0,1.0
2023-07-18,1.29,1.387,1.28,1.33,70922,12.9,13.87,12.8,13.3,7092.2,0.0,1.0
2023-07-19,1.33,1.36,1.2975,1.36,23245,13.3,13.6,12.975,13.6,2324.5,0.0,1.0
2023-07-20,1.32,1.33,1.28,1.31,23642,13.2,13.3,12.8,13.1,2364.2,0.0,1.0
2023-07-21,1.2812,1.32,1.26,1.2901,57111,12.812,13.2,12.6,12.901,5711.1,0.0,1.0
2023-07-24,1.28,1.3,1.26,1.3,33296,12.8,13.0,12.6,13.0,3329.6,0.0,1.0
2023-07-25,1.23,1.31,1.23,1.31,44388,12.3,13.1,12.3,13.1,4438.8,0.0,1.0
2023-07-26,1.22,1.2798,1.21,1.25,27220,12.2,12.798,12.1,12.5,2722,0.0,1.0
2023-07-27,1.17,1.24,1.17,1.24,27554,11.7,12.4,11.7,12.4,2755.4,0.0,1.0
2023-07-28,1.24,1.26,1.18,1.1901,14185,12.4,12.6,11.8,11.901,1418.5,0.0,1.0
2023-07-31,1.38,1.38,1.25,1.25,42933,13.8,13.8,12.5,12.5,4293.3,0.0,1.0
2023-08-01,1.44,1.5099,1.35,1.35,181207,14.4,15.099,13.5,13.5,18120.7,0.0,1.0
2023-08-02,1.54,1.66,1.43,1.43,154895,15.4,16.6,14.3,14.3,15489.5,0.0,1.0
2023-08-03,1.5889,1.6,1.51,1.51,54552,15.889,16.0,15.1,15.1,5455.2,0.0,1.0
2023-08-04,1.44,1.6,1.44,1.6,31175,14.4,16.0,14.4,16.0,3117.5,0.0,1.0
2023-08-07,1.63,1.78,1.4091,1.44,93791,16.3,17.8,14.091,14.4,9379.1,0.0,1.0
2023-08-08,1.6299,1.69,1.56,1.6,44538,16.299,16.9,15.6,16.0,4453.8,0.0,1.0
2023-08-09,1.69,1.74,1.63,1.64,50983,16.9,17.4,16.3,16.4,5098.3,0.0,1.0
2023-08-10,1.86,1.92,1.7,1.7,143878,18.6,19.2,17.0,17.0,14387.8,0.0,1.0
2023-08-11,1.895,1.9495,1.85,1.89,62609,18.95,19.495,18.5,18.9,6260.9,0.0,1.0
2023-08-14,1.66,1.9,1.65,1.88,52058,16.6,19.0,16.5,18.8,5205.8,0.0,1.0
2023-08-15,1.49,1.67,1.48,1.67,41504,14.9,16.7,14.8,16.7,4150.4,0.0,1.0
2023-08-16,1.36,1.53,1.36,1.53,68978,13.6,15.3,13.6,15.3,6897.8,0.0,1.0
2023-08-17,1.35,1.45,1.3304,1.38,19855,13.5,14.5,13.304,13.8,1985.5,0.0,1.0
2023-08-18,1.39,1.4299,1.31,1.35,57634,13.9,14.299,13.1,13.5,5763.4,0.0,1.0
2023-08-21,1.42,1.5,1.35,1.5,27534,14.2,15.0,13.5,15.0,2753.4,0.0,1.0
2023-08-22,1.46,1.48,1.38,1.4,38305,14.6,14.8,13.8,14.0,3830.5,0.0,1.0
2023-08-23,1.4,1.59,1.4,1.54,52363,14.0,15.9,14.0,15.4,5236.3,0.0,1.0
2023-08-24,1.37,1.4,1.32,1.37,11771,13.7,14.0,13.2,13.7,1177.1,0.0,1.0
2023-08-25,1.43,1.4888,1.36,1.38,19985,14.3,14.888,13.6,13.8,1998.5,0.0,1.0
2023-08-28,1.4166,1.5,1.3881,1.45,7839,14.166,15.0,13.881,14.5,783.9,0.0,1.0
2023-08-29,1.47,1.5,1.37,1.37,47983,14.7,15.0,13.7,13.7,4798.3,0.0,1.0
2023-08-30,1.45,1.46,1.4,1.46,18885,14.5,14.6,14.0,14.6,1888.5,0.0,1.0
2023-08-31,1.36,1.455,1.36,1.38,21412,13.6,14.55,13.6,13.8,2141.2,0.0,1.0
2023-09-01,1.38,1.49,1.36,1.4,26181,13.8,14.9,13.6,14.0,2618.1,0.0,1.0
2023-09-05,1.28,1.38,1.258,1.38,108456,12.8,13.8,12.58,13.8,10845.6,0.0,1.0
2023-09-06,1.24,1.28,1.23,1.26,26924,12.4,12.8,12.3,12.6,2692.4,0.0,1.0
2023-09-07,1.1299,1.274,1.07,1.22,94334,11.299,12.74,10.7,12.2,9433.4,0.0,1.0
2023-09-08,1.13,1.17,1.0801,1.0801,32493,11.3,11.7,10.801,10.801,3249.3,0.0,1.0
2023-09-11,1.1,1.1942,1.1,1.15,40917,11.0,11.942,11.0,11.5,4091.7,0.0,1.0
2023-09-12,1.15,1.18,1.11,1.11,32524,11.5,11.8,11.1,11.1,3252.4,0.0,1.0
2023-09-13,1.175,1.1898,1.17,1.17,13457,11.75,11.898,11.7,11.7,1345.7,0.0,1.0
2023-09-14,1.2012,1.23,1.18,1.18,10392,12.012,12.3,11.8,11.8,1039.2,0.0,1.0
2023-09-15,1.1891,1.21,1.18,1.21,16845,11.891,12.1,11.8,12.1,1684.5,0.0,1.0
2023-09-18,1.16,1.18,1.1305,1.18,12763,11.6,11.8,11.305,11.8,1276.3,0.0,1.0
2023-09-19,1.1319,1.16,1.1197,1.16,35016,11.319,11.6,11.197,11.6,3501.6,0.0,1.0
2023-09-20,1.1238,1.16,1.12,1.16,10166,11.238,11.6,11.2,11.6,1016.6,0.0,1.0
2023-09-21,1.148,1.1685,1.1,1.1,8419,11.48,11.685,11.0,11.0,841.9,0.0,1.0
2023-09-22,1.1405,1.1642,1.14,1.1487,7891,11.405,11.642,11.4,11.487,789.1,0.0,1.0
2023-09-25,1.11,1.14,1.08,1.12,24907,11.1,11.4,10.8,11.2,2490.7,0.0,1.0
2023-09-26,1.11,1.11,1.08,1.1,6836,11.1,11.1,10.8,11.0,683.6,0.0,1.0
2023-09-27,1.08,1.11,1.05,1.05,34063,10.8,11.1,10.5,10.5,3406.3,0.0,1.0
2023-09-28,1.1001,1.13,1.08,1.08,26506,11.001,11.3,10.8,10.8,2650.6,0.0,1.0
2023-09-29,1.11,1.135,1.07,1.07,22356,11.1,11.35,10.7,10.7,2235.6,0.0,1.0
2023-10-02,1.0852,1.1386,1.08,1.13,16703,10.852,11.386,10.8,11.3,1670.3,0.0,1.0
2023-10-03,1.11,1.13,1.09,1.09,15338,11.1,11.3,10.9,10.9,1533.8,0.0,1.0
2023-10-04,1.065,1.1001,1.06,1.1,26790,10.65,11.001,10.6,11.0,2679,0.0,1.0
2023-10-05,1.065,1.12,1.06,1.12,12471,10.65,11.2,10.6,11.2,1247.1,0.0,1.0
2023-10-06,1.055,1.0999,1.0505,1.0506,12422,10.55,10.999,10.505,10.506,1242.2,0.0,1.0
2023-10-09,1.0402,1.1083,1.0401,1.06,25474,10.402,11.083,10.401,10.6,2547.4,0.0,1.0
2023-10-10,1.06,1.07,1.0,1.04,16222,10.6,10.7,10.0,10.4,1622.2,0.0,1.0
2023-10-11,1.0,1.09,1.0,1.05,35216,10.0,10.9,10.0,10.5,3521.6,0.0,1.0
2023-10-12,1.0101,1.0499,1.01,1.02,19048,10.101,10.499,10.1,10.2,1904.8,0.0,1.0
2023-10-13,1.025,1.04,1.01,1.01,10633,10.25,10.4,10.1,10.1,1063.3,0.0,1.0
2023-10-16,1.0433,1.055,1.01,1.01,18715,10.433,10.55,10.1,10.1,1871.5,0.0,1.0
2023-10-17,1.03,1.06,1.03,1.04,11580,10.3,10.6,10.3,10.4,1158,0.0,1.0
2023-10-18,1.01,1.06,1.0,1.0598,17490,10.1,10.6,10.0,10.598,1749,0.0,1.0
2023-10-19,1.01,1.03,1.0,1.011,20797,10.1,10.3,10.0,10.11,2079.7,0.0,1.0
2023-10-20,0.96,1.0393,0.922,1.0,36592,9.6,10.393,9.22,10.0,3659.2,0.0,1.0
2023-10-23,0.935,0.9898,0.9101,0.92,102682,9.35,9.898,9.101,9.2,10268.2,0.0,1.0
2023-10-24,1.07,1.12,1.0,1.06,114893,10.7,11.2,10.0,10.6,11489.3,0.0,1.0
2023-10-25,1.08,1.11,1.05,1.11,66391,10.8,11.1,10.5,11.1,6639.1,0.0,1.0
2023-10-26,0.9223,1.05,0.9001,1.05,97672,9.223,10.5,9.001,10.5,9767.2,0.0,1.0
2023-10-27,0.82,0.97,0.8102,0.92,91228,8.2,9.7,8.102,9.2,9122.8,0.0,1.0
2023-10-30,0.8381,0.8661,0.81,0.82,39008,8.381,8.661,8.1,8.2,3900.8,0.0,1.0
2023-10-31,0.74,0.8489,0.710101,0.81,67795,7.4,8.489,7.10101,8.1,6779.5,0.0,1.0
2023-11-01,0.7501,0.829699,0.75,0.8034,33068,7.501,8.29699,7.5,8.034,3306.8,0.0,1.0
2023-11-02,0.79,0.79,0.75,0.75,34629,7.9,7.9,7.5,7.5,3462.9,0.0,1.0
2023-11-03,0.8094,0.82,0.79,0.79,12595,8.094,8.2,7.9,7.9,1259.5,0.0,1.0
2023-11-06,0.7405,0.8458,0.7405,0.8458,30743,7.405,8.458,7.405,8.458,3074.3,0.0,1.0
2023-11-07,0.76,0.8298,0.748,0.8298,28356,7.6,8.298,7.48,8.298,2835.6,0.0,1.0
2023-11-08,0.796894,0.82,0.7707,0.82,12029,7.96894,8.2,7.707,8.2,1202.9,0.0,1.0
2023-11-09,0.809,0.864051,0.78,0.83,49521,8.09,8.64051,7.8,8.3,4952.1,0.0,1.0
2023-11-10,0.7463,0.79,0.7053,0.79,63330,7.463,7.9,7.053,7.9,6333,0.0,1.0
2023-11-13,0.729899,0.75,0.6802,0.75,40828,7.29899,7.5,6.802,7.5,4082.8,0.0,1.0
2023-11-14,0.7037,0.77,0.6902,0.73,36101,7.037,7.7,6.902,7.3,3610.1,0.0,1.0
2023-11-15,0.7001,0.75,0.68,0.71,73511,7.001,7.5,6.8,7.1,7351.1,0.0,1.0
2023-11-16,0.726,0.7332,0.6831,0.732,33210,7.26,7.332,6.831,7.32,3321,0.0,1.0
2023-11-17,0.7361,0.7361,0.7002,0.72,10398,7.361,7.361,7.002,7.2,1039.8,0.0,1.0
2023-11-20,0.726601,0.7361,0.704201,0.736,30385,7.26601,7.361,7.04201,7.36,3038.5,0.0,1.0
2023-11-21,0.7523,0.7523,0.704,0.704,27130,7.523,7.523,7.04,7.04,2713,0.0,1.0
2023-11-22,0.7498,0.7662,0.7002,0.75,29415,7.498,7.662,7.002,7.5,2941.5,0.0,1.0
2023-11-24,0.76,0.7662,0.7022,0.7022,24766,7.6,7.662,7.022,7.022,2476.6,0.0,1.0
2023-11-27,0.730499,0.7601,0.7002,0.76,21375,7.30499,7.601,7.002,7.6,2137.5,0.0,1.0
2023-11-28,0.742,0.749999,0.705,0.74,7686,7.42,7.49999,7.05,7.4,768.6,0.0,1.0
2023-11-29,0.752,0.757999,0.74,0.748,18936,7.52,7.57999,7.4,7.48,1893.6,0.0,1.0
2023-11-30,0.7337,0.76,0.7105,0.72,13914,7.337,7.6,7.105,7.2,1391.4,0.0,1.0
2023-12-01,0.7841,0.8,0.73,0.75,64321,7.841,8.0,7.3,7.5,6432.1,0.0,1.0
2023-12-04,0.8708,0.8977,0.8225,0.8301,135301,8.708,8.977,8.225,8.301,13530.1,0.0,1.0
2023-12-05,0.924101,0.9556,0.840001,0.8447,94158,9.24101,9.556,8.40001,8.447,9415.8,0.0,1.0
2023-12-06,1.09,1.14,0.9976,1.07,161922,10.9,11.4,9.976,10.7,16192.2,0.0,1.0
2023-12-07,0.96,1.06,0.9216,1.02,141981,9.6,10.6,9.216,10.2,14198.1,0.0,1.0
2023-12-08,0.9427,0.96,0.8803,0.96,62458,9.427,9.6,8.803,9.6,6245.8,0.0,1.0
2023-12-11,0.84,0.91,0.83,0.9,49129,8.4,9.1,8.3,9.0,4912.9,0.0,1.0
2023-12-12,0.86,0.8998,0.8314,0.84,18103,8.6,8.998,8.314,8.4,1810.3,0.0,1.0
2023-12-13,0.902,0.9408,0.8431,0.8431,50423,9.02,9.408,8.431,8.431,5042.3,0.0,1.0
2023-12-14,0.96,1.0,0.9198,0.9198,44132,9.6,10.0,9.198,9.198,4413.2,0.0,1.0
2023-12-15,0.9389,0.979999,0.9152,0.966,18232,9.389,9.79999,9.152,9.66,1823.2,0.0,1.0
2023-12-18,0.917,0.95,0.89,0.92,59530,9.17,9.5,8.9,9.2,5953,0.0,1.0
2023-12-19,0.9499,0.96,0.8702,0.93,69157,9.499,9.6,8.702,9.3,6915.7,0.0,1.0
2023-12-20,1.1199,1.29,0.9201,0.96,484816,11.199,12.9,9.201,9.6,48481.6,0.0,1.0
2023-12-21,1.15,1.24,1.0501,1.2,145480,11.5,12.4,10.501,12.0,14548,0.0,1.0
2023-12-22,1.24,1.3099,1.14,1.14,237947,12.4,13.099,11.4,11.4,23794.7,0.0,1.0
2023-12-26,1.2,1.28,1.1,1.24,184178,12.0,12.8,11.0,12.4,18417.8,0.0,1.0
2023-12-27,1.6,1.69,1.2208,1.28,449650,16.0,16.9,12.208,12.8,44965,0.0,1.0
2023-12-28,2.03,2.29,1.51,1.61,1394075,20.3,22.9,15.1,16.1,139407.5,0.0,1.0
2023-12-29,1.83,2.6,1.7,2.1,928838,18.3,26.0,17.0,21.0,92883.8,0.0,1.0
2024-01-02,1.87,2.2,1.8508,2.06,260363,18.7,22.0,18.508,20.6,26036.3,0.0,1.0
2024-01-03,1.82,1.85,1.57,1.76,173575,18.2,18.5,15.7,17.6,17357.5,0.0,1.0
2024-01-04,1.82,2.0,1.71,1.75,160816,18.2,20.0,17.1,17.5,16081.6,0.0,1.0
2024-01-05,1.42,1.92,1.385,1.83,366911,14.2,19.2,13.85,18.3,36691.1,0.0,1.0
2024-01-08,1.55,1.63,1.4,1.4,234247,15.5,16.3,14.0,14.0,23424.7,0.0,1.0
2024-01-09,1.41,1.54,1.3801,1.53,78347,14.1,15.4,13.801,15.3,7834.7,0.0,1.0
2024-01-10,1.3308,1.47,1.28,1.4,191412,13.308,14.7,12.8,14.0,19141.2,0.0,1.0
2024-01-11,1.29,1.6677,1.2391,1.48,593455,12.9,16.677,12.391,14.8,59345.5,0.0,1.0
2024-01-12,1.02,1.1,0.9398,1.08,375274,10.2,11.0,9.398,10.8,37527.4,0.0,1.0
2024-01-16,0.97,1.0,0.9451,1.0,73857,9.7,10.0,9.451,10.0,7385.7,0.0,1.0
2024-01-17,0.8469,0.98,0.81,0.98,165048,8.469,9.8,8.1,9.8,16504.8,0.0,1.0
2024-01-18,0.8982,0.9486,0.8502,0.9093,95262,8.982,9.486,8.502,9.093,9526.2,0.0,1.0
2024-01-19,0.9212,0.9808,0.9,0.9335,38337,9.212,9.808,9.0,9.335,3833.7,0.0,1.0
2024-01-22,0.89,0.9478,0.87,0.9039,92293,8.9,9.478,8.7,9.039,9229.3,0.0,1.0
2024-01-23,0.8978,0.93,0.87,0.87,37116,8.978,9.3,8.7,8.7,3711.6,0.0,1.0
2024-01-24,0.92,0.93,0.861,0.9056,118955,9.2,9.3,8.61,9.056,11895.5,0.0,1.0
2024-01-25,0.87,0.92,0.861,0.92,39436,8.7,9.2,8.61,9.2,3943.6,0.0,1.0
2024-01-26,0.95,0.99,0.87,0.87,111577,9.5,9.9,8.7,8.7,11157.7,0.0,1.0
2024-01-29,1.0992,1.1493,0.99,0.99,168192,10.992,11.493,9.9,9.9,16819.2,0.0,1.0
2024-01-30,1.03,1.17,0.995,1.15,81814,10.3,11.7,9.95,11.5,8181.4,0.0,1.0
2024-01-31,1.05,1.09,1.03,1.05,45588,10.5,10.9,10.3,10.5,4558.8,0.0,1.0
2024-02-01,0.99,1.1199,0.952,1.07,138921,9.9,11.199,9.52,10.7,13892.1,0.0,1.0
2024-02-02,1.01,1.03,0.95,0.95,41234,10.1,10.3,9.5,9.5,4123.4,0.0,1.0
2024-02-05,0.9924,1.05,0.9607,1.05,34686,9.924,10.5,9.607,10.5,3468.6,0.0,1.0
2024-02-06,0.99,1.03,0.99,0.992,26417,9.9,10.3,9.9,9.92,2641.7,0.0,1.0
2024-02-07,1.03,1.08,0.9825,0.9825,51791,10.3,10.8,9.825,9.825,5179.1,0.0,1.0
2024-02-08,1.15,1.1623,1.07,1.13,96906,11.5,11.623,10.7,11.3,9690.6,0.0,1.0
2024-02-09,1.18,1.28,1.14,1.14,106253,11.8,12.8,11.4,11.4,10625.3,0.0,1.0
2024-02-12,1.33,1.38,1.15,1.18,160591,13.3,13.8,11.5,11.8,16059.1,0.0,1.0
2024-02-13,1.22,1.3,1.17,1.3,99497,12.2,13.0,11.7,13.0,9949.7,0.0,1.0
2024-02-14,1.32,1.36,1.21,1.21,226687,13.2,13.6,12.1,12.1,22668.7,0.0,1.0
2024-02-15,1.23,1.3699,1.21,1.34,80596,12.3,13.699,12.1,13.4,8059.6,0.0,1.0
2024-02-16,1.22,1.3,1.18,1.26,71272,12.2,13.0,11.8,12.6,7127.2,0.0,1.0
2024-02-20,1.135,1.22,1.07,1.22,94781,11.35,12.2,10.7,12.2,9478.1,0.0,1.0
2024-02-21,1.09,1.14,1.06,1.14,110996,10.9,11.4,10.6,11.4,11099.6,0.0,1.0
2024-02-22,1.07,1.15,1.05,1.15,66214,10.7,11.5,10.5,11.5,6621.4,0.0,1.0
2024-02-23,1.02,1.07,1.02,1.05,41711,10.2,10.7,10.2,10.5,4171.1,0.0,1.0
2024-02-26,1.17,1.19,1.0228,1.11,137778,11.7,11.9,10.228,11.1,13777.8,0.0,1.0
2024-02-27,1.15,1.28,1.1,1.22,165629,11.5,12.8,11.0,12.2,16562.9,0.0,1.0
2024-02-28,1.11,1.26,1.07,1.21,203738,11.1,12.6,10.7,12.1,20373.8,0.0,1.0
2024-02-29,1.1,1.18,1.05,1.11,81405,11.0,11.8,10.5,11.1,8140.5,0.0,1.0
2024-03-01,1.1,1.14,1.06,1.09,67024,11.0,11.4,10.6,10.9,6702.4,0.0,1.0
2024-03-04,1.07,1.1566,1.02,1.11,134217,10.7,11.566,10.2,11.1,13421.7,0.0,1.0
2024-03-05,1.0,1.0661,0.96,1.0,142492,10.0,10.661,9.6,10.0,14249.2,0.0,1.0
2024-03-06,1.0,1.0399,0.98,0.98,58341,10.0,10.399,9.8,9.8,5834.1,0.0,1.0
2024-03-07,0.99,1.01,0.97,0.97,69126,9.9,10.1,9.7,9.7,6912.6,0.0,1.0
2024-03-08,0.99,1.07,0.96,1.0,98672,9.9,10.7,9.6,10.0,9867.2,0.0,1.0
2024-03-11,0.96,1.04,0.96,1.0,88455,9.6,10.4,9.6,10.0,8845.5,0.0,1.0
2024-03-12,1.02,1.05,0.9669,1.0,156341,10.2,10.5,9.669,10.0,15634.1,0.0,1.0
2024-03-13,1.1,1.1199,1.02,1.09,153599,11.0,11.199,10.2,10.9,15359.9,0.0,1.0
2024-03-14,1.11,1.14,0.96,1.09,506329,11.1,11.4,9.6,10.9,50632.9,0.0,1.0
2024-03-15,1.2,1.21,1.04,1.11,325134,12.0,12.1,10.4,11.1,32513.4,0.0,1.0
2024-03-18,1.06,1.2,0.9,0.9,408953,10.6,12.0,9.0,9.0,40895.3,0.0,1.0
2024-03-19,1.01,1.05,0.98,1.03,63729,10.1,10.5,9.8,10.3,6372.9,0.0,1.0
2024-03-20,1.01,1.1,0.99,1.01,437487,10.1,11.0,9.9,10.1,43748.7,0.0,1.0
2024-03-21,1.02,1.04,1.01,1.04,16659,10.2,10.4,10.1,10.4,1665.9,0.0,1.0
2024-03-22,1.0098,1.0201,1.0,1.01,34151,10.098,10.201,10.0,10.1,3415.1,0.0,1.0
2024-03-25,1.019,1.0446,1.0,1.01,46689,10.19,10.446,10.0,10.1,4668.9,0.0,1.0
2024-03-26,0.971,1.07,0.971,1.06,154450,9.71,10.7,9.71,10.6,15445,0.0,1.0
2024-03-27,0.99,1.04,0.971,0.971,65160,9.9,10.4,9.71,9.71,6516,0.0,1.0
2024-03-28,1.0,1.04,0.99,0.99,97597,10.0,10.4,9.9,9.9,9759.7,0.0,1.0
2024-04-01,0.998,1.02,0.98,1.02,19080,9.98,10.2,9.8,10.2,1908,0.0,1.0
2024-04-02,0.948,0.96,0.9125,0.96,73749,9.48,9.6,9.125,9.6,7374.9,0.0,1.0
2024-04-03,0.875,0.9501,0.8613,0.9401,117266,8.75,9.501,8.613,9.401,11726.6,0.0,1.0
2024-04-04,0.88,0.95,0.875,0.9345,40047,8.8,9.5,8.75,9.345,4004.7,0.0,1.0
2024-04-05,0.88,0.9495,0.87,0.9,19091,8.8,9.495,8.7,9.0,1909.1,0.0,1.0
2024-04-08,0.9399,0.9499,0.89,0.9,24011,9.399,9.499,8.9,9.0,2401.1,0.0,1.0
2024-04-09,0.915,0.95,0.915,0.94,24602,9.15,9.5,9.15,9.4,2460.2,0.0,1.0
2024-04-10,0.93,0.94,0.9,0.94,18702,9.3,9.4,9.0,9.4,1870.2,0.0,1.0
2024-04-11,0.9047,0.9499,0.83,0.923,117722,9.047,9.499,8.3,9.23,11772.2,0.0,1.0
2024-04-12,0.860001,0.896251,0.85,0.8928,28759,8.60001,8.96251,8.5,8.928,2875.9,0.0,1.0
2024-04-15,0.8331,0.88,0.83,0.87,16926,8.331,8.8,8.3,8.7,1692.6,0.0,1.0
2024-04-16,0.832,0.8793,0.83,0.8367,20842,8.32,8.793,8.3,8.367,2084.2,0.0,1.0
2024-04-17,0.88,0.93,0.8321,0.8321,108392,8.8,9.3,8.321,8.321,10839.2,0.0,1.0
2024-04-18,0.892,0.93,0.86,0.895,37930,8.92,9.3,8.6,8.95,3793,0.0,1.0
2024-04-19,0.86,0.92,0.84,0.92,23775,8.6,9.2,8.4,9.2,2377.5,0.0,1.0
2024-04-22,0.847161,0.858799,0.82,0.85,16897,8.47161,8.58799,8.2,8.5,1689.7,0.0,1.0
2024-04-23,0.84,0.9,0.82,0.82,21338,8.4,9.0,8.2,8.2,2133.8,0.0,1.0
2024-04-24,0.8591,0.89,0.84,0.86,14698,8.591,8.9,8.4,8.6,1469.8,0.0,1.0
2024-04-25,0.84,0.86,0.8305,0.8591,14422,8.4,8.6,8.305,8.591,1442.2,0.0,1.0
2024-04-26,0.889,0.9,0.8501,0.9,33162,8.89,9.0,8.501,9.0,3316.2,0.0,1.0
2024-04-29,0.8501,0.889,0.84,0.84,29587,8.501,8.89,8.4,8.4,2958.7,0.0,1.0
2024-04-30,0.8665,0.889,0.84,0.84,22930,8.665,8.89,8.4,8.4,2293,0.0,1.0
2024-05-01,0.8466,0.8889,0.8465,0.879,10735,8.466,8.889,8.465,8.79,1073.5,0.0,1.0
2024-05-02,0.8151,0.8754,0.8,0.8465,77563,8.151,8.754,8.0,8.465,7756.3,0.0,1.0
2024-05-03,0.85,0.87,0.8161,0.87,14527,8.5,8.7,8.161,8.7,1452.7,0.0,1.0
2024-05-06,0.8449,0.9027,0.833,0.85,62062,8.449,9.027,8.33,8.5,6206.2,0.0,1.0
2024-05-07,0.8494,0.879,0.812,0.879,34353,8.494,8.79,8.12,8.79,3435.3,0.0,1.0
2024-05-08,0.8398,0.8495,0.8081,0.82,21544,8.398,8.495,8.081,8.2,2154.4,0.0,1.0
2024-05-09,0.8113,0.8682,0.8112,0.841,41009,8.113,8.682,8.112,8.41,4100.9,0.0,1.0
2024-05-10,0.7802,0.8301,0.76,0.8301,162779,7.802,8.301,7.6,8.301,16277.9,0.0,1.0
2024-05-13,0.7856,0.86,0.7601,0.82,108678,7.856,8.6,7.601,8.2,10867.8,0.0,1.0
2024-05-14,0.805,0.8374,0.7771,0.8374,83205,8.05,8.374,7.771,8.374,8320.5,0.0,1.0
2024-05-15,0.8107,0.82,0.79,0.79,47932,8.107,8.2,7.9,7.9,4793.2,0.0,1.0
2024-05-16,0.8113,0.82,0.7821,0.82,25576,8.113,8.2,7.821,8.2,2557.6,0.0,1.0
2024-05-17,0.8025,0.8199,0.799668,0.819,24085,8.025,8.199,7.99668,8.19,2408.5,0.0,1.0
2024-05-20,0.8384,0.8425,0.7815,0.8,41907,8.384,8.425,7.815,8.0,4190.7,0.0,1.0
2024-05-21,0.810581,0.843,0.8,0.843,19098,8.10581,8.43,8.0,8.43,1909.8,0.0,1.0
2024-05-22,0.83,0.8395,0.800601,0.8395,34304,8.3,8.395,8.00601,8.395,3430.4,0.0,1.0
2024-05-23,0.81,0.8315,0.8,0.82,14540,8.1,8.315,8.0,8.2,1454,0.0,1.0
2024-05-24,0.81,0.822956,0.785,0.814,34783,8.1,8.22956,7.85,8.14,3478.3,0.0,1.0
2024-05-28,0.819,0.82,0.81,0.8192,16656,8.19,8.2,8.1,8.192,1665.6,0.0,1.0
2024-05-29,0.797,0.82,0.7805,0.819,16628,7.97,8.2,7.805,8.19,1662.8,0.0,1.0
2024-05-30,0.7613,0.7888,0.75,0.78,40975,7.613,7.888,7.5,7.8,4097.5,0.0,1.0
2024-05-31,0.8001,0.81,0.7738,0.7738,54468,8.001,8.1,7.738,7.738,5446.8,0.0,1.0
2024-06-03,0.78,0.819,0.75,0.8099,33342,7.8,8.19,7.5,8.099,3334.2,0.0,1.0
2024-06-04,0.76975,0.78,0.745,0.765,56312,7.6975,7.8,7.45,7.65,5631.2,0.0,1.0
2024-06-05,0.7778,0.7795,0.75001,0.7605,20407,7.778,7.795,7.5001,7.605,2040.7,0.0,1.0
2024-06-06,0.7475,0.7695,0.74,0.7695,52560,7.475,7.695,7.4,7.695,5256,0.0,1.0
2024-06-07,0.7203,0.77,0.7202,0.74,34919,7.203,7.7,7.202,7.4,3491.9,0.0,1.0
2024-06-10,0.7415,0.776855,0.7002,0.75,68759,7.415,7.76855,7.002,7.5,6875.9,0.0,1.0
2024-06-11,0.7398,0.7419,0.7002,0.7398,24995,7.398,7.419,7.002,7.398,2499.5,0.0,1.0
2024-06-12,0.72,0.75999,0.69,0.73,76753,7.2,7.5999,6.9,7.3,7675.3,0.0,1.0
2024-06-13,0.6919,0.7001,0.6918,0.6984,24642,6.919,7.001,6.918,6.984,2464.2,0.0,1.0
2024-06-14,0.6774,0.7,0.66,0.7,18539,6.774,7.0,6.6,7.0,1853.9,0.0,1.0
2024-06-17,0.5894,0.67999,0.5512,0.65,138346,5.894,6.7999,5.512,6.5,13834.6,0.0,1.0
2024-06-18,0.5705,0.6,0.55,0.5875,93197,5.705,6.0,5.5,5.875,9319.7,0.0,1.0
2024-06-20,0.568,0.6,0.555,0.58,47138,5.68,6.0,5.55,5.8,4713.8,0.0,1.0
2024-06-21,0.571,0.588,0.5505,0.5505,22537,5.71,5.88,5.505,5.505,2253.7,0.0,1.0
2024-06-24,0.56,0.5899,0.5508,0.588,42639,5.6,5.899,5.508,5.88,4263.9,0.0,1.0
2024-06-25,0.5463,0.588,0.53,0.56,105937,5.463,5.88,5.3,5.6,10593.7,0.0,1.0
2024-06-26,0.48415,0.5597,0.4511,0.55,199537,4.8415,5.597,4.511,5.5,19953.7,0.0,1.0
2024-06-27,0.493,0.5559,0.462,0.5496,151998,4.93,5.559,4.62,5.496,15199.8,0.0,1.0
2024-06-28,0.4799,0.538,0.41,0.513,263296,4.799,5.38,4.1,5.13,26329.6,0.0,1.0
2024-07-01,0.4555,0.499,0.4501,0.4798,69167,4.555,4.99,4.501,4.798,6916.7,0.0,1.0
2024-07-02,0.4763,0.48,0.4401,0.4505,77682,4.763,4.8,4.401,4.505,7768.2,0.0,1.0
2024-07-03,0.4501,0.4763,0.4485,0.4763,79565,4.501,4.763,4.485,4.763,7956.5,0.0,1.0
2024-07-05,0.5033,0.5398,0.4578,0.466,62710,5.033,5.398,4.578,4.66,6271,0.0,1.0
2024-07-08,0.4789,0.5285,0.4702,0.5034,93820,4.789,5.285,4.702,5.034,9382,0.0,1.0
2024-07-09,0.4721,0.4951,0.47,0.47,43736,4.721,4.951,4.7,4.7,4373.6,0.0,1.0
2024-07-10,0.43,0.5392,0.418,0.51,438797,4.3,5.392,4.18,5.1,43879.7,0.0,1.0
2024-07-11,0.4195,0.45,0.4175,0.421,333054,4.195,4.5,4.175,4.21,33305.4,0.0,1.0
2024-07-12,0.438,0.4492,0.4028,0.4303,386479,4.38,4.492,4.028,4.303,38647.9,0.0,1.0
2024-07-15,0.44,0.4567,0.4204,0.45,175939,4.4,4.567,4.204,4.5,17593.9,0.0,1.0
2024-07-16,0.4534,0.459,0.43,0.4399,157617,4.534,4.59,4.3,4.399,15761.7,0.0,1.0
2024-07-17,0.4726,0.48,0.4501,0.459,140510,4.726,4.8,4.501,4.59,14051,0.0,1.0
2024-07-18,0.45,0.485,0.44,0.4692,57410,4.5,4.85,4.4,4.692,5741,0.0,1.0
2024-07-19,0.4538,0.48,0.4415,0.48,39306,4.538,4.8,4.415,4.8,3930.6,0.0,1.0
2024-07-22,0.4551,0.4699,0.4501,0.4699,71849,4.551,4.699,4.501,4.699,7184.9,0.0,1.0
2024-07-23,0.458,0.468,0.441,0.46,44041,4.58,4.68,4.41,4.6,4404.1,0.0,1.0
2024-07-24,0.4412,0.458,0.441,0.458,26047,4.412,4.58,4.41,4.58,2604.7,0.0,1.0
2024-07-25,0.4479,0.4598,0.432,0.4415,48274,4.479,4.598,4.32,4.415,4827.4,0.0,1.0
2024-07-26,0.44,0.4499,0.4301,0.448,51404,4.4,4.499,4.301,4.48,5140.4,0.0,1.0
2024-07-29,0.4302,0.465,0.4301,0.44,76505,4.302,4.65,4.301,4.4,7650.5,0.0,1.0
2024-07-30,0.370098,0.4463,0.37,0.425,250793,3.70098,4.463,3.7,4.25,25079.3,0.0,1.0
2024-07-31,0.3879,0.3999,0.3773,0.3773,89287,3.879,3.999,3.773,3.773,8928.7,0.0,1.0
2024-08-01,0.3572,0.4123,0.35,0.39,133820,3.572,4.123,3.5,3.9,13382,0.0,1.0
2024-08-02,0.3301,0.36,0.320149,0.3565,150511,3.301,3.6,3.20149,3.565,15051.1,0.0,1.0
2024-08-05,0.3105,0.33,0.3,0.32,212421,3.105,3.3,3.0,3.2,21242.1,0.0,1.0
2024-08-06,0.316733,0.3275,0.315,0.315,59113,3.16733,3.275,3.15,3.15,5911.3,0.0,1.0
2024-08-07,0.3248,0.363426,0.31,0.3391,86046,3.248,3.63426,3.1,3.391,8604.6,0.0,1.0
2024-08-08,0.329,0.3354,0.315401,0.3354,17275,3.29,3.354,3.15401,3.354,1727.5,0.0,1.0
2024-08-09,0.321,0.35779,0.32,0.3465,23350,3.21,3.5779,3.2,3.465,2335,0.0,1.0
2024-08-12,0.3,0.314,0.3,0.3124,88113,3.0,3.14,3.0,3.124,8811.3,0.0,1.0
2024-08-13,0.2999,0.312,0.2918,0.312,59075,2.999,3.12,2.918,3.12,5907.5,0.0,1.0
2024-08-14,0.3054,0.33,0.2999,0.2999,67178,3.054,3.3,2.999,2.999,6717.8,0.0,1.0
2024-08-15,0.3041,0.3176,0.3018,0.3176,51760,3.041,3.176,3.018,3.176,5176,0.0,1.0
2024-08-16,0.2938,0.315899,0.2903,0.3001,44492,2.938,3.15899,2.903,3.001,4449.2,0.0,1.0
2024-08-19,0.319,0.34,0.2938,0.34,164896,3.19,3.4,2.938,3.4,16489.6,0.0,1.0
2024-08-20,0.319928,0.3286,0.3,0.319,134249,3.19928,3.286,3.0,3.19,13424.9,0.0,1.0
2024-08-21,0.33,0.3599,0.312,0.34,63437,3.3,3.599,3.12,3.4,6343.7,0.0,1.0
2024-08-22,0.3223,0.3562,0.311,0.35,237992,3.223,3.562,3.11,3.5,23799.2,0.0,1.0
2024-08-23,0.3645,0.38,0.329403,0.35,300463,3.645,3.8,3.29403,3.5,30046.3,0.0,1.0
2024-08-26,0.3701,0.39,0.36,0.3789,98531,3.701,3.9,3.6,3.789,9853.1,0.0,1.0
2024-08-27,0.3501,0.38,0.3501,0.37,45768,3.501,3.8,3.501,3.7,4576.8,0.0,1.0
2024-08-28,0.34,0.365,0.33,0.365,46846,3.4,3.65,3.3,3.65,4684.6,0.0,1.0
2024-08-29,0.3486,0.37,0.3314,0.337,63812,3.486,3.7,3.314,3.37,6381.2,0.0,1.0
2024-08-30,0.353,0.3699,0.3338,0.349,168300,3.53,3.699,3.338,3.49,16830,0.0,1.0
2024-09-03,0.3154,0.3571,0.3121,0.34,85192,3.154,3.571,3.121,3.4,8519.2,0.0,1.0
2024-09-04,0.3101,0.3496,0.3101,0.3105,68705,3.101,3.496,3.101,3.105,6870.5,0.0,1.0
2024-09-05,0.3164,0.344391,0.313,0.313,68488,3.164,3.44391,3.13,3.13,6848.8,0.0,1.0
2024-09-06,0.3099,0.346,0.3,0.346,46250,3.099,3.46,3.0,3.46,4625,0.0,1.0
2024-09-09,0.3001,0.3099,0.3001,0.3005,37711,3.001,3.099,3.001,3.005,3771.1,0.0,1.0
2024-09-10,0.2913,0.316,0.291,0.301,51994,2.913,3.16,2.91,3.01,5199.4,0.0,1.0
2024-09-11,0.29,0.3001,0.29,0.2902,97709,2.9,3.001,2.9,2.902,9770.9,0.0,1.0
2024-09-12,0.3002,0.311,0.2946,0.2993,41257,3.002,3.11,2.946,2.993,4125.7,0.0,1.0
2024-09-13,0.3021,0.3274,0.3,0.312,44622,3.021,3.274,3.0,3.12,4462.2,0.0,1.0
2024-09-16,0.3066,0.3261,0.3011,0.319,44060,3.066,3.261,3.011,3.19,4406,0.0,1.0
2024-09-17,0.3199,0.326,0.3036,0.31,24071,3.199,3.26,3.036,3.1,2407.1,0.0,1.0
2024-09-18,0.3104,0.32,0.3101,0.315051,20016,3.104,3.2,3.101,3.15051,2001.6,0.0,1.0
2024-09-19,0.3245,0.3495,0.3105,0.3105,138537,3.245,3.495,3.105,3.105,13853.7,0.0,1.0
2024-09-20,0.3341,0.338,0.3201,0.33,26588,3.341,3.38,3.201,3.3,2658.8,0.0,1.0
2024-09-23,0.3272,0.3498,0.32,0.3495,46749,3.272,3.498,3.2,3.495,4674.9,0.0,1.0
2024-09-24,0.35,0.355,0.3161,0.3161,76838,3.5,3.55,3.161,3.161,7683.8,0.0,1.0
2024-09-25,0.3401,0.3699,0.3315,0.3699,149115,3.401,3.699,3.315,3.699,14911.5,0.0,1.0
2024-09-26,0.3934,0.409,0.330201,0.330201,415364,3.934,4.09,3.30201,3.30201,41536.4,0.0,1.0
2024-09-27,0.377,0.428,0.3588,0.3963,275748,3.77,4.28,3.588,3.963,27574.8,0.0,1.0
2024-09-30,0.3758,0.425,0.3633,0.4189,233371,3.758,4.25,3.633,4.189,23337.1,0.0,1.0
2024-10-01,0.347,0.3899,0.3333,0.38,184053,3.47,3.899,3.333,3.8,18405.3,0.0,1.0
2024-10-02,0.371,0.38,0.35,0.365,168894,3.71,3.8,3.5,3.65,16889.4,0.0,1.0
2024-10-03,0.3434,0.3585,0.34,0.3585,69076,3.434,3.585,3.4,3.585,6907.6,0.0,1.0
2024-10-04,0.352,0.3636,0.33,0.3434,77449,3.52,3.636,3.3,3.434,7744.9,0.0,1.0
2024-10-07,0.359,0.366,0.3401,0.352,71816,3.59,3.66,3.401,3.52,7181.6,0.0,1.0
2024-10-08,0.3301,0.35,0.33,0.35,101565,3.301,3.5,3.3,3.5,10156.5,0.0,1.0
2024-10-09,0.318,0.3411,0.31,0.319,98012,3.18,3.411,3.1,3.19,9801.2,0.0,1.0
2024-10-10,0.31,0.325,0.31,0.325,75417,3.1,3.25,3.1,3.25,7541.7,0.0,1.0
2024-10-11,0.3149,0.3225,0.3,0.31,138096,3.149,3.225,3.0,3.1,13809.6,0.0,1.0
2024-10-14,0.3236,0.3239,0.3149,0.3149,57607,3.236,3.239,3.149,3.149,5760.7,0.0,1.0
2024-10-15,0.3254,0.349899,0.311,0.3239,142793,3.254,3.49899,3.11,3.239,14279.3,0.0,1.0
2024-10-16,0.3483,0.3585,0.317,0.345,271763,3.483,3.585,3.17,3.45,27176.3,0.0,1.0
2024-10-17,0.331,0.356,0.33,0.3483,47194,3.31,3.56,3.3,3.483,4719.4,0.0,1.0
2024-10-18,0.3399,0.35,0.3262,0.331,124410,3.399,3.5,3.262,3.31,12441,0.0,1.0
2024-10-21,0.3314,0.359,0.33,0.357,112371,3.314,3.59,3.3,3.57,11237.1,0.0,1.0
2024-10-22,0.3225,0.3555,0.3209,0.3555,41422,3.225,3.555,3.209,3.555,4142.2,0.0,1.0
2024-10-23,0.3164,0.3358,0.3,0.32,180934,3.164,3.358,3.0,3.2,18093.4,0.0,1.0
2024-10-24,0.3123,0.3281,0.3031,0.3164,80966,3.123,3.281,3.031,3.164,8096.6,0.0,1.0
2024-10-25,0.316,0.336,0.3067,0.3123,165389,3.16,3.36,3.067,3.123,16538.9,0.0,1.0
2024-10-28,0.3257,0.3354,0.3038,0.33,56247,3.257,3.354,3.038,3.3,5624.7,0.0,1.0
2024-10-29,0.3388,0.3399,0.3124,0.3399,133752,3.388,3.399,3.124,3.399,13375.2,0.0,1.0
2024-10-30,0.326,0.337,0.311,0.3366,76418,3.26,3.37,3.11,3.366,7641.8,0.0,1.0
2024-10-31,0.3106,0.33,0.3101,0.326,74071,3.106,3.3,3.101,3.26,7407.1,0.0,1.0
2024-11-01,0.3111,0.3238,0.31,0.31,68209,3.111,3.238,3.1,3.1,6820.9,0.0,1.0
2024-11-04,0.3112,0.335,0.31,0.31,80529,3.112,3.35,3.1,3.1,8052.9,0.0,1.0
2024-11-05,0.31,0.3295,0.31,0.3295,77891,3.1,3.295,3.1,3.295,7789.1,0.0,1.0
2024-11-06,0.322,0.3315,0.31,0.3176,145757,3.22,3.315,3.1,3.176,14575.7,0.0,1.0
2024-11-07,0.3201,0.33,0.3115,0.322,110164,3.201,3.3,3.115,3.22,11016.4,0.0,1.0
2024-11-08,0.317,0.33,0.3151,0.3218,91099,3.17,3.3,3.151,3.218,9109.9,0.0,1.0
2024-11-11,0.452,0.452,0.3105,0.33,3675503,4.52,4.52,3.105,3.3,367550.3,0.0,1.0
2024-11-12,0.45,0.5349,0.4085,0.4485,1703522,4.5,5.349,4.085,4.485,170352.2,0.0,1.0
2024-11-13,0.3865,0.57,0.375,0.44,2104230,3.865,5.7,3.75,4.4,210423,0.0,1.0
2024-11-14,0.43,0.4399,0.3803,0.41,610447,4.3,4.399,3.803,4.1,61044.7,0.0,1.0
2024-11-15,0.4397,0.45,0.4079,0.45,183720,4.397,4.5,4.079,4.5,18372,0.0,1.0
2024-11-18,0.5,0.5,0.4133,0.4178,685815,5.0,5.0,4.133,4.178,68581.5,0.0,1.0
2024-11-19,0.4766,0.4967,0.45,0.4967,433559,4.766,4.967,4.5,4.967,43355.9,0.0,1.0
2024-11-20,0.4251,0.52,0.4245,0.49,481304,4.251,5.2,4.245,4.9,48130.4,0.0,1.0
2024-11-21,0.4399,0.489,0.4,0.4463,263428,4.399,4.89,4.0,4.463,26342.8,0.0,1.0
2024-11-22,0.4,0.4399,0.4,0.4399,264513,4.0,4.399,4.0,4.399,26451.3,0.0,1.0
2024-11-25,0.402,0.42899,0.380659,0.4,185741,4.02,4.2899,3.80659,4.0,18574.1,0.0,1.0
2024-11-26,0.3952,0.4199,0.39,0.395,115806,3.952,4.199,3.9,3.95,11580.6,0.0,1.0
2024-11-27,0.4159,0.42,0.38,0.3952,271541,4.159,4.2,3.8,3.952,27154.1,0.0,1.0
2024-11-29,0.43,0.46,0.4,0.4,313773,4.3,4.6,4.0,4.0,31377.3,0.0,1.0
2024-12-02,0.4212,0.456,0.4054,0.4515,264356,4.212,4.56,4.054,4.515,26435.6,0.0,1.0
2024-12-03,0.3819,0.42,0.38,0.4086,194672,3.819,4.2,3.8,4.086,19467.2,0.0,1.0
2024-12-04,0.4099,0.43,0.3767,0.3992,307489,4.099,4.3,3.767,3.992,30748.9,0.0,1.0
2024-12-05,0.3655,0.432499,0.35,0.42,370690,3.655,4.32499,3.5,4.2,37069,0.0,1.0
2024-12-06,0.3848,0.3999,0.36,0.36,330515,3.848,3.999,3.6,3.6,33051.5,0.0,1.0
2024-12-09,0.382,0.4,0.37,0.4,338205,3.82,4.0,3.7,4.0,33820.5,0.0,1.0
2024-12-10,0.3401,0.395,0.331,0.395,354412,3.401,3.95,3.31,3.95,35441.2,0.0,1.0
2024-12-11,0.3249,0.3499,0.3205,0.3333,449051,3.249,3.499,3.205,3.333,44905.1,0.0,1.0
2024-12-12,0.3101,0.3457,0.303,0.34,340785,3.101,3.457,3.03,3.4,34078.5,0.0,1.0
2024-12-13,0.2769,0.335,0.2621,0.315,525386,2.769,3.35,2.621,3.15,52538.6,0.0,1.0
2024-12-16,0.2705,0.29,0.2663,0.2878,265716,2.705,2.9,2.663,2.878,26571.6,0.0,1.0
2024-12-17,0.2908,0.33,0.2602,0.271,1092998,2.908,3.3,2.602,2.71,109299.8,0.0,1.0
2024-12-18,0.303,0.362,0.2916,0.3251,1884260,3.03,3.62,2.916,3.251,188426,0.0,1.0
2024-12-19,0.2675,0.3322,0.2651,0.3322,604090,2.675,3.322,2.651,3.322,60409,0.0,1.0
2024-12-20,0.3014,0.319,0.2605,0.269,695009,3.014,3.19,2.605,2.69,69500.9,0.0,1.0
2024-12-23,0.291,0.31,0.29,0.31,120851,2.91,3.1,2.9,3.1,12085.1,0.0,1.0
2024-12-24,0.2802,0.3035,0.275,0.3,147030,2.802,3.035,2.75,3.0,14703,0.0,1.0
2024-12-26,0.3001,0.3091,0.2802,0.2993,237540,3.001,3.091,2.802,2.993,23754,0.0,1.0
2024-12-27,0.297849,0.318199,0.286,0.3,309952,2.97849,3.18199,2.86,3.0,30995.2,0.0,1.0
2024-12-30,0.3176,0.3249,0.28,0.305,795781,3.176,3.249,2.8,3.05,79578.1,0.0,1.0
2024-12-31,0.3099,0.339,0.295,0.3255,839761,3.099,3.39,2.95,3.255,83976.1,0.0,1.0
2025-01-02,0.3125,0.325,0.3,0.31,235370,3.125,3.25,3.0,3.1,23537,0.0,1.0
2025-01-03,0.3495,0.3679,0.3004,0.31,873965,3.495,3.679,3.004,3.1,87396.5,0.0,1.0
2025-01-06,0.3601,0.3767,0.3401,0.3605,545957,3.601,3.767,3.401,3.605,54595.7,0.0,1.0
2025-01-07,0.3338,0.3595,0.320201,0.35,371176,3.338,3.595,3.20201,3.5,37117.6,0.0,1.0
2025-01-08,0.3158,0.354759,0.3046,0.35,276900,3.158,3.54759,3.046,3.5,27690,0.0,1.0
2025-01-10,0.2949,0.315,0.29,0.3137,268169,2.949,3.15,2.9,3.137,26816.9,0.0,1.0
2025-01-13,0.273,0.306,0.264,0.3,411251,2.73,3.06,2.64,3.0,41125.1,0.0,1.0
2025-01-14,0.298,0.301,0.2703,0.28,175832,2.98,3.01,2.703,2.8,17583.2,0.0,1.0
2025-01-15,0.28245,0.2994,0.2711,0.2985,369858,2.8245,2.994,2.711,2.985,36985.8,0.0,1.0
2025-01-16,0.2913,0.2913,0.2705,0.282,200580,2.913,2.913,2.705,2.82,20058,0.0,1.0
2025-01-17,0.334499,0.3449,0.28,0.2899,1562930,3.34499,3.449,2.8,2.899,156293,0.0,1.0
2025-01-21,0.2866,0.3247,0.275,0.32,908584,2.866,3.247,2.75,3.2,90858.4,0.0,1.0
2025-01-22,0.272,0.294949,0.271,0.29,286432,2.72,2.94949,2.71,2.9,28643.2,0.0,1.0
2025-01-23,0.2683,0.2881,0.26,0.2881,410936,2.683,2.881,2.6,2.881,41093.6,0.0,1.0
2025-01-24,0.278,0.2799,0.2651,0.27,201631,2.78,2.799,2.651,2.7,20163.1,0.0,1.0
2025-01-27,0.2811,0.3,0.28,0.28,450895,2.811,3.0,2.8,2.8,45089.5,0.0,1.0
2025-01-28,0.27245,0.2999,0.26,0.2754,418666,2.7245,2.999,2.6,2.754,41866.6,0.0,1.0
2025-01-29,0.2642,0.2845,0.2611,0.2845,174715,2.642,2.845,2.611,2.845,17471.5,0.0,1.0
2025-01-30,0.263,0.2799,0.256,0.2728,280985,2.63,2.799,2.56,2.728,28098.5,0.0,1.0
2025-01-31,0.252,0.269,0.25,0.265,297685,2.52,2.69,2.5,2.65,29768.5,0.0,1.0
2025-02-03,0.246,0.2536,0.23151,0.2505,467899,2.46,2.536,2.3151,2.505,46789.9,0.0,1.0
2025-02-04,0.239,0.2582,0.2355,0.25,141448,2.39,2.582,2.355,2.5,14144.8,0.0,1.0
2025-02-05,0.2499,0.2549,0.2377,0.24,218869,2.499,2.549,2.377,2.4,21886.9,0.0,1.0
2025-02-06,0.2462,0.2599,0.2372,0.2372,231486,2.462,2.599,2.372,2.372,23148.6,0.0,1.0
2025-02-07,0.246,0.2596,0.2402,0.259,133129,2.46,2.596,2.402,2.59,13312.9,0.0,1.0
2025-02-10,0.2442,0.2609,0.24,0.2609,327334,2.442,2.609,2.4,2.609,32733.4,0.0,1.0
2025-02-11,0.24201,0.2497,0.24,0.2495,174155,2.4201,2.497,2.4,2.495,17415.5,0.0,1.0
2025-02-12,0.2438,0.2499,0.242,0.242,141475,2.438,2.499,2.42,2.42,14147.5,0.0,1.0
2025-02-13,0.259,0.275,0.24,0.25,737030,2.59,2.75,2.4,2.5,73703,0.0,1.0
2025-02-14,0.252,0.27,0.245,0.27,437490,2.52,2.7,2.45,2.7,43749,0.0,1.0
2025-02-18,0.2664,0.27,0.2502,0.2596,584955,2.664,2.7,2.502,2.596,58495.5,0.0,1.0
2025-02-19,0.2524,0.2748,0.2505,0.273,177625,2.524,2.748,2.505,2.73,17762.5,0.0,1.0
2025-02-20,0.253,0.28,0.2422,0.28,417886,2.53,2.8,2.422,2.8,41788.6,0.0,1.0
2025-02-21,0.2366,0.2593,0.2311,0.2556,399285,2.366,2.593,2.311,2.556,39928.5,0.0,1.0
2025-02-24,0.2349,0.2471,0.23,0.235,265829,2.349,2.471,2.3,2.35,26582.9,0.0,1.0
2025-02-25,0.2271,0.2347,0.211,0.2317,475075,2.271,2.347,2.11,2.317,47507.5,0.0,1.0
2025-02-26,0.2178,0.2295,0.2151,0.2204,220408,2.178,2.295,2.151,2.204,22040.8,0.0,1.0
2025-02-27,0.211,0.232304,0.2105,0.2263,223592,2.11,2.32304,2.105,2.263,22359.2,0.0,1.0
2025-02-28,0.202,0.2199,0.1926,0.21,310354,2.02,2.199,1.926,2.1,31035.4,0.0,1.0
2025-03-03,0.252,0.4997,0.22,0.3756,220025980,2.52,4.997,2.2,3.756,22002598,0.0,1.0
2025-03-04,0.241,0.2639,0.2016,0.219,5229438,2.41,2.639,2.016,2.19,522943.8,0.0,1.0
2025-03-05,0.226,0.245,0.222,0.222,2093413,2.26,2.45,2.22,2.22,209341.3,0.0,1.0
2025-03-06,0.2224,0.232,0.2059,0.2165,1943343,2.224,2.32,2.059,2.165,194334.3,0.0,1.0
2025-03-07,0.227201,0.2478,0.2112,0.2298,1772177,2.27201,2.478,2.112,2.298,177217.7,0.0,1.0
2025-03-10,0.22,0.23,0.21,0.23,977663,2.2,2.3,2.1,2.3,97766.3,0.0,1.0
2025-03-11,0.2163,0.2206,0.2002,0.2206,1025475,2.163,2.206,2.002,2.206,102547.5,0.0,1.0
2025-03-12,0.2074,0.2163,0.2013,0.21,595531,2.074,2.163,2.013,2.1,59553.1,0.0,1.0
2025-03-13,0.1864,0.203069,0.182,0.2012,887882,1.864,2.03069,1.82,2.012,88788.2,0.0,1.0
2025-03-14,0.1896,0.2098,0.188,0.19,1148080,1.896,2.098,1.88,1.9,114808,0.0,1.0
2025-03-17,0.1905,0.21,0.1865,0.21,423832,1.905,2.1,1.865,2.1,42383.2,0.0,1.0
2025-03-18,0.1874,0.1987,0.1825,0.1894,409167,1.874,1.987,1.825,1.894,40916.7,0.0,1.0
2025-03-19,0.1924,0.2,0.1874,0.2,271035,1.924,2.0,1.874,2.0,27103.5,0.0,1.0
2025-03-20,0.1922,0.198,0.19,0.198,201172,1.922,1.98,1.9,1.98,20117.2,0.0,1.0
2025-03-21,0.1901,0.197,0.1856,0.195,353518,1.901,1.97,1.856,1.95,35351.8,0.0,1.0
2025-03-24,0.1971,0.2049,0.1913,0.1993,312932,1.971,2.049,1.913,1.993,31293.2,0.0,1.0
2025-03-25,0.1915,0.2,0.1852,0.2,238360,1.915,2.0,1.852,2.0,23836,0.0,1.0
2025-03-26,0.1903,0.1966,0.185,0.185,140142,1.903,1.966,1.85,1.85,14014.2,0.0,1.0
2025-03-27,0.1876,0.1932,0.1826,0.1932,145844,1.876,1.932,1.826,1.932,14584.4,0.0,1.0
2025-03-28,0.17,0.1907,0.17,0.188,419729,1.7,1.907,1.7,1.88,41972.9,0.0,1.0
2025-03-31,0.166,0.188099,0.1605,0.161,364067,1.66,1.88099,1.605,1.61,36406.7,0.0,1.0
2025-04-01,0.1575,0.1659,0.1492,0.152,433704,1.575,1.659,1.492,1.52,43370.4,0.0,1.0
2025-04-02,0.14,0.15,0.1329,0.1477,815467,1.4,1.5,1.329,1.477,81546.7,0.0,1.0
2025-04-03,0.1288,0.1325,0.1211,0.1225,580743,1.288,1.325,1.211,1.225,58074.3,0.0,1.0
2025-04-04,1.48,1.68,1.2,1.2,303141,1.48,1.68,1.2,1.2,303141,0.0,0.1
2025-04-07,1.22,1.38,1.15,1.29,166454,1.22,1.38,1.15,1.29,166454,0.0,1.0
2025-04-08,1.35,1.38,1.22,1.23,107205,1.35,1.38,1.22,1.23,107205,0.0,1.0
2025-04-09,1.31,1.4419,1.1715,1.35,224712,1.31,1.4419,1.1715,1.35,224712,0.0,1.0
2025-04-10,1.3,1.3899,1.27,1.31,19155,1.3,1.3899,1.27,1.31,19155,0.0,1.0
2025-04-11,1.32,1.36,1.18,1.3,24111,1.32,1.36,1.18,1.3,24111,0.0,1.0
2025-04-14,1.42,1.49,1.32,1.32,82190,1.42,1.49,1.32,1.32,82190,0.0,1.0
2025-04-15,1.41,1.46,1.301,1.42,31125,1.41,1.46,1.301,1.42,31125,0.0,1.0
2025-04-16,1.34,1.4,1.28,1.4,37194,1.34,1.4,1.28,1.4,37194,0.0,1.0
2025-04-17,1.37,1.4,1.3,1.31,34952,1.37,1.4,1.3,1.31,34952,0.0,1.0
2025-04-21,1.34,1.4,1.28,1.37,21734,1.34,1.4,1.28,1.37,21734,0.0,1.0
2025-04-22,1.55,1.59,1.33,1.34,198120,1.55,1.59,1.33,1.34,198120,0.0,1.0
2025-04-23,1.46,1.59,1.3905,1.51,49638,1.46,1.59,1.3905,1.51,49638,0.0,1.0
2025-04-24,1.46,1.49,1.4349,1.46,17854,1.46,1.49,1.4349,1.46,17854,0.0,1.0
2025-04-25,1.53,1.5785,1.3901,1.46,69769,1.53,1.5785,1.3901,1.46,69769,0.0,1.0
2025-04-28,1.6,1.64,1.48,1.53,67249,1.6,1.64,1.48,1.53,67249,0.0,1.0
2025-04-29,1.55,1.61,1.45,1.55,49119,1.55,1.61,1.45,1.55,49119,0.0,1.0
2025-04-30,1.5,1.59,1.4401,1.59,35148,1.5,1.59,1.4401,1.59,35148,0.0,1.0
2025-05-01,1.6182,1.67,1.5,1.51,78327,1.6182,1.67,1.5,1.51,78327,0.0,1.0
2025-05-02,1.6801,1.83,1.5501,1.69,291667,1.6801,1.83,1.5501,1.69,291667,0.0,1.0
2025-05-05,1.52,1.6552,1.51,1.63,117119,1.52,1.6552,1.51,1.63,117119,0.0,1.0
2025-05-06,1.46,1.5,1.43,1.5,98825,1.46,1.5,1.43,1.5,98825,0.0,1.0
2025-05-07,1.49,1.54,1.42,1.46,50134,1.49,1.54,1.42,1.46,50134,0.0,1.0
2025-05-08,1.71,1.71,1.44,1.5,219376,1.71,1.71,1.44,1.5,219376,0.0,1.0
2025-05-09,1.79,1.86,1.59,1.72,181583,1.79,1.86,1.59,1.72,181583,0.0,1.0
2025-05-12,1.64,1.8,1.6,1.75,118027,1.64,1.8,1.6,1.75,118027,0.0,1.0
2025-05-13,1.57,1.75,1.51,1.7354,1379880,1.57,1.75,1.51,1.7354,1379880,0.0,1.0
2025-05-14,1.6,1.68,1.56,1.68,122763,1.6,1.68,1.56,1.68,122763,0.0,1.0
2025-05-15,1.44,1.58,1.44,1.56,63498,1.44,1.58,1.44,1.56,63498,0.0,1.0
2025-05-16,1.5,1.51,1.4,1.45,44973,1.5,1.51,1.4,1.45,44973,0.0,1.0
2025-05-19,1.5,1.7899,1.5,1.55,83301,1.5,1.7899,1.5,1.55,83301,0.0,1.0
2025-05-20,1.55,1.66,1.4801,1.66,45790,1.55,1.66,1.4801,1.66,45790,0.0,1.0
2025-05-21,1.48,1.645,1.46,1.54,189657,1.48,1.645,1.46,1.54,189657,0.0,1.0
2025-05-22,1.57,1.68,1.48,1.5,121582,1.57,1.68,1.48,1.5,121582,0.0,1.0
2025-05-23,1.53,1.6,1.5,1.58,62674,1.53,1.6,1.5,1.58,62674,0.0,1.0
2025-05-27,1.4,1.51,1.4,1.5,151694,1.4,1.51,1.4,1.5,151694,0.0,1.0
2025-05-28,1.41,1.57,1.35,1.47,99223,1.41,1.57,1.35,1.47,99223,0.0,1.0
2025-05-29,1.42,1.42,1.35,1.41,27333,1.42,1.42,1.35,1.41,27333,0.0,1.0
2025-05-30,1.39,1.4108,1.3301,1.39,59978,1.39,1.4108,1.3301,1.39,59978,0.0,1.0
2025-06-02,1.356,1.3999,1.33,1.39,54198,1.356,1.3999,1.33,1.39,54198,0.0,1.0
2025-06-03,1.34,1.35,1.31,1.35,36935,1.34,1.35,1.31,1.35,36935,0.0,1.0
2025-06-04,1.16,1.34,1.16,1.34,74465,1.16,1.34,1.16,1.34,74465,0.0,1.0
2025-06-05,1.1,1.22,1.094,1.18,122647,1.1,1.22,1.094,1.18,122647,0.0,1.0
2025-06-06,1.17,1.18,1.06,1.1,52669,1.17,1.18,1.06,1.1,52669,0.0,1.0
2025-06-09,1.15,1.2,1.1,1.12,47633,1.15,1.2,1.1,1.12,47633,0.0,1.0
2025-06-10,1.2,1.21,1.11,1.13,24085,1.2,1.21,1.11,1.13,24085,0.0,1.0
2025-06-11,1.224,1.25,1.14,1.19,79644,1.224,1.25,1.14,1.19,79644,0.0,1.0
2025-06-12,1.162,1.22,1.162,1.22,24948,1.162,1.22,1.162,1.22,24948,0.0,1.0
2025-06-13,1.09,1.13,1.08,1.13,19953,1.09,1.13,1.08,1.13,19953,0.0,1.0
2025-06-16,1.13,1.1538,1.1,1.12,23347,1.13,1.1538,1.1,1.12,23347,0.0,1.0
2025-06-17,1.07,1.18,1.05,1.15,23867,1.07,1.18,1.05,1.15,23867,0.0,1.0
2025-06-18,1.1266,1.2,1.09,1.09,94661,1.1266,1.2,1.09,1.09,94661,0.0,1.0
2025-06-20,1.03,1.2,1.02,1.19,55952,1.03,1.2,1.02,1.19,55952,0.0,1.0
2025-06-23,1.05,1.08,1.01,1.01,30940,1.05,1.08,1.01,1.01,30940,0.0,1.0
2025-06-24,1.13,1.1367,1.02,1.02,24472,1.13,1.1367,1.02,1.02,24472,0.0,1.0
2025-06-25,1.08,1.16,1.01,1.16,47542,1.08,1.16,1.01,1.16,47542,0.0,1.0
2025-06-26,1.08,1.09,1.02,1.07,56946,1.08,1.09,1.02,1.07,56946,0.0,1.0
2025-06-27,1.13,1.1534,1.0583,1.07,21709,1.13,1.1534,1.0583,1.07,21709,0.0,1.0
2025-06-30,1.19,1.21,1.1201,1.21,40119,1.19,1.21,1.1201,1.21,40119,0.0,1.0
2025-07-01,1.21,1.25,1.15,1.15,38267,1.21,1.25,1.15,1.15,38267,0.0,1.0
2025-07-02,1.24,1.25,1.17,1.2,23371,1.24,1.25,1.17,1.2,23371,0.0,1.0
2025-07-03,1.29,1.29,1.1625,1.22,34121,1.29,1.29,1.1625,1.22,34121,0.0,1.0
2025-07-07,1.28,1.29,1.24,1.28,28007,1.28,1.29,1.24,1.28,28007,0.0,1.0
2025-07-08,1.45,1.49,1.28,1.28,200705,1.45,1.49,1.28,1.28,200705,0.0,1.0
2025-07-09,1.4,1.4954,1.35,1.47,67395,1.4,1.4954,1.35,1.47,67395,0.0,1.0
2025-07-10,1.51,1.58,1.36,1.41,158732,1.51,1.58,1.36,1.41,158732,0.0,1.0
2025-07-11,3.94,4.03,2.1798,2.33,95962624,3.94,4.03,2.1798,2.33,95962624,0.0,1.0
2025-07-14,2.6,3.36,2.36,3.0,2323376,2.6,3.36,2.36,3.0,2323376,0.0,1.0
2025-07-15,2.62,3.45,2.55,2.799,3435227,2.62,3.45,2.55,2.799,3435227,0.0,1.0
2025-07-16,2.25,2.69,2.25,2.68,534588,2.25,2.69,2.25,2.68,534588,0.0,1.0
2025-07-17,2.49,2.56,2.3,2.3,513055,2.49,2.56,2.3,2.3,513055,0.0,1.0
2025-07-18,2.6,2.69,2.49,2.62,197025,2.6,2.69,2.49,2.62,197025,0.0,1.0
2025-07-21,2.77,2.98,2.5196,2.64,283597,2.77,2.98,2.5196,2.64,283597,0.0,1.0
2025-07-22,2.79,2.88,2.53,2.82,131032,2.79,2.88,2.53,2.82,131032,0.0,1.0
2025-07-23,2.74,2.78,2.6,2.76,78940,2.74,2.78,2.6,2.76,78940,0.0,1.0
2025-07-24,2.66,2.73,2.35,2.7,81278,2.66,2.73,2.35,2.7,81278,0.0,1.0
2025-07-25,2.5,2.66,2.36,2.66,53239,2.5,2.66,2.36,2.66,53239,0.0,1.0
2025-07-28,2.55,2.59,2.55,2.55,40240,2.55,2.59,2.55,2.55,40240,0.0,1.0
2025-07-29,2.16,2.43,2.15,2.41,55469,2.16,2.43,2.15,2.41,55469,0.0,1.0
2025-07-30,2.19,2.41,2.0,2.16,109938,2.19,2.41,2.0,2.16,109938,0.0,1.0
2025-07-31,2.1,2.31,2.1,2.16,17580,2.1,2.31,2.1,2.16,17580,0.0,1.0
2025-08-01,2.02,2.2218,2.01,2.2218,64452,2.02,2.2218,2.01,2.2218,64452,0.0,1.0
2025-08-04,2.18,2.21,1.86,1.98,706748,2.18,2.21,1.86,1.98,706748,0.0,1.0
2025-08-05,2.12,2.33,1.89,2.25,175202,2.12,2.33,1.89,2.25,175202,0.0,1.0
2025-08-06,2.11,2.12,1.915282,2.06,53999,2.11,2.12,1.915282,2.06,53999,0.0,1.0
2025-08-07,2.0,2.075,1.96,2.05,32929,2.0,2.075,1.96,2.05,32929,0.0,1.0
2025-08-08,1.89,2.045,1.89,1.98,32995,1.89,2.045,1.89,1.98,32995,0.0,1.0
2025-08-11,1.77,1.88,1.52,1.81,823684,1.77,1.88,1.52,1.81,823684,0.0,1.0
2025-08-12,1.75,1.77,1.69,1.76,48107,1.75,1.77,1.69,1.76,48107,0.0,1.0
2025-08-13,1.81,1.9599,1.72,1.79,243560,1.81,1.9599,1.72,1.79,243560,0.0,1.0
2025-08-14,1.77,1.855,1.74,1.78,32432,1.77,1.855,1.74,1.78,32432,0.0,1.0
2025-08-15,1.89,1.93,1.76,1.85,40750,1.89,1.93,1.76,1.85,40750,0.0,1.0
2025-08-18,1.83,1.94,1.83,1.928,41490,1.83,1.94,1.83,1.928,41490,0.0,1.0
2025-08-19,1.83,1.92,1.75,1.92,168532,1.83,1.92,1.75,1.92,168532,0.0,1.0
2025-08-20,1.81,1.9085,1.76,1.8,57599,1.81,1.9085,1.76,1.8,57599,0.0,1.0
2025-08-21,1.98,2.01,1.78,1.8,42893,1.98,2.01,1.78,1.8,42893,0.0,1.0
2025-08-22,2.2,2.23,1.95,2.03,100757,2.2,2.23,1.95,2.03,100757,0.0,1.0
2025-08-25,2.26,2.333,2.14,2.17,50791,2.26,2.333,2.14,2.17,50791,0.0,1.0
2025-08-26,2.21,2.26,2.14,2.23,22424,2.21,2.26,2.14,2.23,22424,0.0,1.0
2025-08-27,2.28,2.32,2.08,2.26,57852,2.28,2.32,2.08,2.26,57852,0.0,1.0
2025-08-28,2.25,2.28,2.1744,2.28,19625,2.25,2.28,2.1744,2.28,19625,0.0,1.0
2025-08-29,2.22,2.2747,2.1512,2.2,17253,2.22,2.2747,2.1512,2.2,17253,0.0,1.0
2025-09-02,2.1,2.2511,2.07,2.25,48970,2.1,2.2511,2.07,2.25,48970,0.0,1.0
2025-09-03,2.1,2.14,2.0455,2.14,17167,2.1,2.14,2.0455,2.14,17167,0.0,1.0
2025-09-04,2.06,2.06,1.9767,2.02,31074,2.06,2.06,1.9767,2.02,31074,0.0,1.0
2025-09-05,2.24,2.24,2.022,2.055,40482,2.24,2.24,2.022,2.055,40482,0.0,1.0
2025-09-08,2.18,2.27,2.0001,2.24,104177,2.18,2.27,2.0001,2.24,104177,0.0,1.0
2025-09-09,2.61,2.7786,2.06,2.12,338914,2.61,2.7786,2.06,2.12,338914,0.0,1.0
2025-09-10,2.72,3.1,2.21,2.37,539388,2.72,3.1,2.21,2.37,539388,0.0,1.0
2025-09-11,2.65,3.05,2.55,2.79,743304,2.65,3.05,2.55,2.79,743304,0.0,1.0
2025-09-12,3.18,3.88,2.6,2.69,3680364,3.18,3.88,2.6,2.69,3680364,0.0,1.0
2025-09-15,2.34,3.11,2.1936,3.04,1395886,2.34,3.11,2.1936,3.04,1395886,0.0,1.0
2025-09-16,2.255,2.4,2.0201,2.4,554800,2.255,2.4,2.0201,2.4,554800,0.0,1.0
2025-09-17,2.11,2.2996,1.82,2.19,350610,2.11,2.2996,1.82,2.19,350610,0.0,1.0
2025-09-18,2.19,2.25,2.0,2.06,164850,2.19,2.25,2.0,2.06,164850,0.0,1.0
2025-09-19,2.05,2.1773,1.96,2.11,276872,2.05,2.1773,1.96,2.11,276872,0.0,1.0
2025-09-22,2.05,2.08,1.89,2.04,246788,2.05,2.08,1.89,2.04,246788,0.0,1.0
2025-09-23,2.12,2.35,2.04,2.05,564428,2.12,2.35,2.04,2.05,564428,0.0,1.0
2025-09-24,2.14,2.23,2.12,2.23,63266,2.14,2.23,2.12,2.23,63266,0.0,1.0
2025-09-25,2.07,2.1174,2.0,2.07,199552,2.07,2.1174,2.0,2.07,199552,0.0,1.0
2025-09-26,2.11,2.2,2.04,2.1,103004,2.11,2.2,2.04,2.1,103004,0.0,1.0
2025-09-29,2.16,2.34,2.05,2.05,108048,2.16,2.34,2.05,2.05,108048,0.0,1.0
2025-09-30,2.16,2.2399,2.08,2.22,75321,2.16,2.2399,2.08,2.22,75321,0.0,1.0
2025-10-01,2.08,2.26,2.0,2.1,104676,2.08,2.26,2.0,2.1,104676,0.0,1.0
2025-10-02,2.23,2.25,2.122,2.14,82567,2.23,2.25,2.122,2.14,82567,0.0,1.0
2025-10-03,2.19,2.275,2.1367,2.21,62781,2.19,2.275,2.1367,2.21,62781,0.0,1.0
2025-10-06,2.13,2.2699,2.1,2.16,95805,2.13,2.2699,2.1,2.16,95805,0.0,1.0
2025-10-07,2.32,2.32,2.162,2.17,252627,2.32,2.32,2.162,2.17,252627,0.0,1.0
2025-10-08,2.35,2.42,2.2601,2.32,191164,2.35,2.42,2.2601,2.32,191164,0.0,1.0
2025-10-09,2.24,2.39,2.16,2.39,84664,2.24,2.39,2.16,2.39,84664,0.0,1.0
2025-10-10,2.09,2.2923,2.05,2.24,114482,2.09,2.2923,2.05,2.24,114482,0.0,1.0
2025-10-13,2.12,2.2379,2.0,2.1,59154,2.12,2.2379,2.0,2.1,59154,0.0,1.0
2025-10-14,2.21,2.22,2.06,2.09,46364,2.21,2.22,2.06,2.09,46364,0.0,1.0
2025-10-15,2.21,2.23,2.16,2.2,89964,2.21,2.23,2.16,2.2,89964,0.0,1.0
2025-10-16,2.12,2.37,2.1,2.2,75128,2.12,2.37,2.1,2.2,75128,0.0,1.0
2025-10-17,2.06,2.16,2.01,2.05,34531,2.06,2.16,2.01,2.05,34531,0.0,1.0
2025-10-20,2.21,2.23,2.06,2.06,78734,2.21,2.23,2.06,2.06,78734,0.0,1.0
2025-10-21,2.12,2.24,2.07,2.2,51197,2.12,2.24,2.07,2.2,51197,0.0,1.0
2025-10-22,2.07,2.1573,2.03,2.08,44118,2.07,2.1573,2.03,2.08,44118,0.0,1.0
2025-10-23,2.02,2.08,1.99,2.03,57460,2.02,2.08,1.99,2.03,57460,0.0,1.0
2025-10-24,2.12,2.15,2.02,2.06,30428,2.12,2.15,2.02,2.06,30428,0.0,1.0
2025-10-27,2.15,2.155,2.0501,2.12,27088,2.15,2.155,2.0501,2.12,27088,0.0,1.0
2025-10-28,2.135,2.2199,2.07,2.09,20652,2.135,2.2199,2.07,2.09,20652,0.0,1.0
2025-10-29,2.06,2.12,2.04,2.12,46580,2.06,2.12,2.04,2.12,46580,0.0,1.0
2025-10-30,1.97,2.08,1.9,2.08,42752,1.97,2.08,1.9,2.08,42752,0.0,1.0
2025-10-31,1.82,1.99,1.7497,1.99,149471,1.82,1.99,1.7497,1.99,149471,0.0,1.0
2025-11-03,1.73,1.9099,1.7,1.86,33549,1.73,1.9099,1.7,1.86,33549,0.0,1.0
2025-11-04,1.4,1.748,1.32,1.69,148204,1.4,1.748,1.32,1.69,148204,0.0,1.0
2025-11-05,1.38,1.45,1.35,1.42,167581,1.38,1.45,1.35,1.42,167581,0.0,1.0
2025-11-06,1.37,1.44,1.2501,1.44,125129,1.37,1.44,1.2501,1.44,125129,0.0,1.0
2025-11-07,1.4,1.4,1.3,1.34,24540,1.4,1.4,1.3,1.34,24540,0.0,1.0
2025-11-10,1.49,1.5199,1.376,1.4,27468,1.49,1.5199,1.376,1.4,27468,0.0,1.0
2025-11-11,1.49,1.51,1.4502,1.46,6035,1.49,1.51,1.4502,1.46,6035,0.0,1.0
2025-11-12,1.47,1.49,1.4013,1.43,10194,1.47,1.49,1.4013,1.43,10194,0.0,1.0
2025-11-13,1.38,1.4198,1.3339,1.4198,9268,1.38,1.4198,1.3339,1.4198,9268,0.0,1.0
2025-11-14,1.35,1.37,1.26,1.3101,1246336,1.35,1.37,1.26,1.3101,1246336,0.0,1.0
2025-11-17,1.08,1.33,1.04,1.33,245222,1.08,1.33,1.04,1.33,245222,0.0,1.0
2025-11-18,1.115,1.17,1.04,1.07,38165,1.115,1.17,1.04,1.07,38165,0.0,1.0
2025-11-19,1.09,1.14,1.05,1.14,21943,1.09,1.14,1.05,1.14,21943,0.0,1.0
2025-11-20,1.05,1.2,1.04,1.06,43442,1.05,1.2,1.04,1.06,43442,0.0,1.0
2025-11-21,1.07,1.1096,1.0401,1.07,20577,1.07,1.1096,1.0401,1.07,20577,0.0,1.0
2025-11-24,1.15,1.15,1.06,1.08,31775,1.15,1.15,1.06,1.08,31775,0.0,1.0
2025-11-25,1.18,1.217,1.12,1.16,31989,1.18,1.217,1.12,1.16,31989,0.0,1.0
2025-11-26,1.2301,1.28,1.15,1.19,44236,1.2301,1.28,1.15,1.19,44236,0.0,1.0