date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-09-15,0.71,0.71,0.71,0.71,2500,0.8875,0.8875,0.8875,0.8875,2000,0.0,1.0
2008-09-16,0.7,0.7,0.44,0.44,18300,0.875,0.875,0.55,0.55,14640,0.0,1.0
2008-09-17,0.6,0.82,0.6,0.7,15000,0.75,1.025,0.75,0.875,12000,0.0,1.0
2008-09-18,0.75,0.75,0.6,0.6,2700,0.9375,0.9375,0.75,0.75,2160,0.0,1.0
2008-09-19,0.65,0.65,0.5,0.65,22700,0.8125,0.8125,0.625,0.8125,18160,0.0,1.0
2008-09-22,0.65,0.65,0.65,0.65,0,0.8125,0.8125,0.8125,0.8125,0,0.0,1.0
2008-09-23,0.69,0.69,0.6,0.6,12500,0.8625,0.8625,0.75,0.75,10000,0.0,1.0
2008-09-24,0.7,0.7,0.64,0.64,29300,0.875,0.875,0.8,0.8,23440,0.0,1.0
2008-09-25,0.63,0.7,0.63,0.7,15300,0.7875,0.875,0.7875,0.875,12240,0.0,1.0
2008-09-26,0.59,0.6,0.59,0.6,14000,0.7375,0.75,0.7375,0.75,11200,0.0,1.0
2008-09-29,0.59,0.59,0.59,0.59,0,0.7375,0.7375,0.7375,0.7375,0,0.0,1.0
2008-09-30,0.58,0.6,0.46,0.6,10152,0.725,0.75,0.575,0.75,8121.6,0.0,1.0
2008-10-01,0.6,0.65,0.55,0.65,5700,0.75,0.8125,0.6875,0.8125,4560,0.0,1.0
2008-10-02,0.51,0.6,0.505,0.6,10000,0.6375,0.75,0.63125,0.75,8000,0.0,1.0
2008-10-03,0.65,0.65,0.6,0.6,10000,0.8125,0.8125,0.75,0.75,8000,0.0,1.0
2008-10-06,0.51,0.6,0.51,0.53,22500,0.6375,0.75,0.6375,0.6625,18000,0.0,1.0
2008-10-07,0.51,0.52,0.51,0.52,6500,0.6375,0.65,0.6375,0.65,5200,0.0,1.0
2008-10-08,0.55,0.55,0.4,0.51,13400,0.6875,0.6875,0.5,0.6375,10720,0.0,1.0
2008-10-09,0.55,0.6,0.55,0.55,7000,0.6875,0.75,0.6875,0.6875,5600,0.0,1.0
2008-10-10,0.55,0.55,0.55,0.55,0,0.6875,0.6875,0.6875,0.6875,0,0.0,1.0
2008-10-13,0.58,0.58,0.55,0.55,5173,0.725,0.725,0.6875,0.6875,4138.4,0.0,1.0
2008-10-14,0.58,0.58,0.58,0.58,0,0.725,0.725,0.725,0.725,0,0.0,1.0
2008-10-15,0.5,0.51,0.5,0.51,3000,0.625,0.6375,0.625,0.6375,2400,0.0,1.0
2008-10-16,0.5,0.5,0.5,0.5,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2008-10-17,0.5,0.5,0.5,0.5,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2008-10-20,0.5,0.5,0.5,0.5,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2008-10-21,0.49,0.49,0.49,0.49,500,0.6125,0.6125,0.6125,0.6125,400,0.0,1.0
2008-10-22,0.49,0.49,0.49,0.49,0,0.6125,0.6125,0.6125,0.6125,0,0.0,1.0
2008-10-23,0.5,0.5,0.25,0.25,2600,0.625,0.625,0.3125,0.3125,2080,0.0,1.0
2008-10-24,0.42,0.5,0.26,0.5,29900,0.525,0.625,0.325,0.625,23920,0.0,1.0
2008-10-27,0.42,0.42,0.42,0.42,6000,0.525,0.525,0.525,0.525,4800,0.0,1.0
2008-10-28,0.4,0.4,0.4,0.4,3700,0.5,0.5,0.5,0.5,2960,0.0,1.0
2008-10-29,0.25,0.25,0.25,0.25,2500,0.3125,0.3125,0.3125,0.3125,2000,0.0,1.0
2008-10-30,0.25,0.3,0.25,0.3,10000,0.3125,0.375,0.3125,0.375,8000,0.0,1.0
2008-10-31,0.38,0.38,0.38,0.38,4000,0.475,0.475,0.475,0.475,3200,0.0,1.0
2008-11-03,0.4,0.4,0.25,0.25,1050,0.5,0.5,0.3125,0.3125,840,0.0,1.0
2008-11-04,0.38,0.38,0.25,0.25,10200,0.475,0.475,0.3125,0.3125,8160,0.0,1.0
2008-11-05,0.39,0.41,0.25,0.25,15550,0.4875,0.5125,0.3125,0.3125,12440,0.0,1.0
2008-11-06,0.22,0.22,0.22,0.22,1000,0.275,0.275,0.275,0.275,800,0.0,1.0
2008-11-07,0.37,0.4,0.2501,0.4,16700,0.4625,0.5,0.312625,0.5,13360,0.0,1.0
2008-11-10,0.4,0.4,0.2602,0.2602,5200,0.5,0.5,0.32525,0.32525,4160,0.0,1.0
2008-11-11,0.37,0.37,0.2201,0.2602,7500,0.4625,0.4625,0.275125,0.32525,6000,0.0,1.0
2008-11-12,0.35,0.35,0.35,0.35,5000,0.4375,0.4375,0.4375,0.4375,4000,0.0,1.0
2008-11-13,0.22,0.27,0.22,0.27,13000,0.275,0.3375,0.275,0.3375,10400,0.0,1.0
2008-11-14,0.28,0.28,0.22,0.25,11200,0.35,0.35,0.275,0.3125,8960,0.0,1.0
2008-11-17,0.2,0.2,0.2,0.2,5000,0.25,0.25,0.25,0.25,4000,0.0,1.0
2008-11-18,0.28,0.28,0.28,0.28,200,0.35,0.35,0.35,0.35,160,0.0,1.0
2008-11-19,0.21,0.21,0.1901,0.1901,15500,0.2625,0.2625,0.237625,0.237625,12400,0.0,1.0
2008-11-20,0.21,0.21,0.21,0.21,0,0.2625,0.2625,0.2625,0.2625,0,0.0,1.0
2008-11-21,0.21,0.21,0.21,0.21,0,0.2625,0.2625,0.2625,0.2625,0,0.0,1.0
2008-11-24,0.21,0.21,0.21,0.21,0,0.2625,0.2625,0.2625,0.2625,0,0.0,1.0
2008-11-25,0.22,0.22,0.22,0.22,2500,0.275,0.275,0.275,0.275,2000,0.0,1.0
2008-11-26,0.22,0.22,0.22,0.22,0,0.275,0.275,0.275,0.275,0,0.0,1.0
2008-11-28,0.22,0.22,0.22,0.22,0,0.275,0.275,0.275,0.275,0,0.0,1.0
2008-12-01,0.22,0.22,0.22,0.22,0,0.275,0.275,0.275,0.275,0,0.0,1.0
2008-12-02,0.17,0.18,0.17,0.18,13000,0.2125,0.225,0.2125,0.225,10400,0.0,1.0
2008-12-03,0.22,0.22,0.17,0.18,21400,0.275,0.275,0.2125,0.225,17120,0.0,1.0
2008-12-04,0.3,0.3,0.295,0.295,15000,0.375,0.375,0.36875,0.36875,12000,0.0,1.0
2008-12-05,0.4,0.5,0.4,0.5,20000,0.5,0.625,0.5,0.625,16000,0.0,1.0
2008-12-08,0.19,0.19,0.19,0.19,2000,0.2375,0.2375,0.2375,0.2375,1600,0.0,1.0
2008-12-09,0.3,0.3,0.14,0.151,52700,0.375,0.375,0.175,0.18875,42160,0.0,1.0
2008-12-10,0.25,0.29,0.2,0.29,60600,0.3125,0.3625,0.25,0.3625,48480,0.0,1.0
2008-12-11,0.2,0.2,0.18,0.2,10500,0.25,0.25,0.225,0.25,8400,0.0,1.0
2008-12-12,0.2,0.2,0.2,0.2,0,0.25,0.25,0.25,0.25,0,0.0,1.0
2008-12-15,0.17,0.19,0.15,0.19,19300,0.2125,0.2375,0.1875,0.2375,15440,0.0,1.0
2008-12-16,0.19,0.19,0.19,0.19,4000,0.2375,0.2375,0.2375,0.2375,3200,0.0,1.0
2008-12-17,0.27,0.27,0.17,0.17,12600,0.3375,0.3375,0.2125,0.2125,10080,0.0,1.0
2008-12-18,0.17,0.17,0.17,0.17,22500,0.2125,0.2125,0.2125,0.2125,18000,0.0,1.0
2008-12-19,0.28,0.28,0.1221,0.153,23100,0.35,0.35,0.152625,0.19125,18480,0.0,1.0
2008-12-22,0.1501,0.1501,0.15,0.15,10000,0.187625,0.187625,0.1875,0.1875,8000,0.0,1.0
2008-12-23,0.1475,0.151,0.12,0.15,170950,0.184375,0.18875,0.15,0.1875,136760,0.0,1.0
2008-12-24,0.145,0.145,0.145,0.145,5000,0.18125,0.18125,0.18125,0.18125,4000,0.0,1.0
2008-12-26,0.24,0.24,0.13,0.136,33200,0.3,0.3,0.1625,0.17,26560,0.0,1.0
2008-12-29,0.25,0.25,0.155,0.155,56000,0.3125,0.3125,0.19375,0.19375,44800,0.0,1.0
2008-12-30,0.25,0.25,0.25,0.25,0,0.3125,0.3125,0.3125,0.3125,0,0.0,1.0
2008-12-31,0.151,0.152,0.151,0.152,28500,0.18875,0.19,0.18875,0.19,22800,0.0,1.0
2009-01-02,0.19,0.19,0.16,0.16,35000,0.2375,0.2375,0.2,0.2,28000,0.0,1.0
2009-01-05,0.1701,0.19,0.1701,0.19,15000,0.212625,0.2375,0.212625,0.2375,12000,0.0,1.0
2009-01-06,0.1701,0.19,0.16,0.17,48000,0.212625,0.2375,0.2,0.2125,38400,0.0,1.0
2009-01-07,0.16,0.16,0.16,0.16,10500,0.2,0.2,0.2,0.2,8400,0.0,1.0
2009-01-08,0.19,0.19,0.16,0.16,28000,0.2375,0.2375,0.2,0.2,22400,0.0,1.0
2009-01-09,0.25,0.25,0.17,0.17,3300,0.3125,0.3125,0.2125,0.2125,2640,0.0,1.0
2009-01-12,0.175,0.2,0.17,0.17,32900,0.21875,0.25,0.2125,0.2125,26320,0.0,1.0
2009-01-13,0.195,0.195,0.165,0.17,15100,0.24375,0.24375,0.20625,0.2125,12080,0.0,1.0
2009-01-14,0.195,0.195,0.195,0.195,0,0.24375,0.24375,0.24375,0.24375,0,0.0,1.0
2009-01-15,0.195,0.195,0.195,0.195,0,0.24375,0.24375,0.24375,0.24375,0,0.0,1.0
2009-01-16,0.195,0.195,0.195,0.195,0,0.24375,0.24375,0.24375,0.24375,0,0.0,1.0
2009-01-20,0.17,0.17,0.136,0.136,71600,0.2125,0.2125,0.17,0.17,57280,0.0,1.0
2009-01-21,0.25,0.25,0.17,0.17,81800,0.3125,0.3125,0.2125,0.2125,65440,0.0,1.0
2009-01-22,0.25,0.25,0.205,0.23,7500,0.3125,0.3125,0.25625,0.2875,6000,0.0,1.0
2009-01-23,0.25,0.25,0.25,0.25,0,0.3125,0.3125,0.3125,0.3125,0,0.0,1.0
2009-01-26,0.3,0.3,0.25,0.25,28100,0.375,0.375,0.3125,0.3125,22480,0.0,1.0
2009-01-27,0.29,0.29,0.27,0.27,6100,0.3625,0.3625,0.3375,0.3375,4880,0.0,1.0
2009-01-28,0.23,0.27,0.23,0.27,5000,0.2875,0.3375,0.2875,0.3375,4000,0.0,1.0
2009-01-29,0.3,0.3,0.3,0.3,100,0.375,0.375,0.375,0.375,80,0.0,1.0
2009-01-30,0.3,0.3,0.3,0.3,0,0.375,0.375,0.375,0.375,0,0.0,1.0
2009-02-02,0.3,0.3,0.3,0.3,0,0.375,0.375,0.375,0.375,0,0.0,1.0
2009-02-03,0.3,0.3,0.3,0.3,0,0.375,0.375,0.375,0.375,0,0.0,1.0
2009-02-04,0.28,0.28,0.28,0.28,1900,0.35,0.35,0.35,0.35,1520,0.0,1.0
2009-02-05,0.28,0.28,0.28,0.28,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2009-02-06,0.3,0.3,0.3,0.3,100,0.375,0.375,0.375,0.375,80,0.0,1.0
2009-02-09,0.24,0.24,0.24,0.24,9000,0.3,0.3,0.3,0.3,7200,0.0,1.0
2009-02-10,0.3,0.3,0.3,0.3,100,0.375,0.375,0.375,0.375,80,0.0,1.0
2009-02-11,0.29,0.3,0.29,0.3,8900,0.3625,0.375,0.3625,0.375,7120,0.0,1.0
2009-02-12,0.3,0.3,0.24,0.24,5100,0.375,0.375,0.3,0.3,4080,0.0,1.0
2009-02-13,0.3,0.3,0.3,0.3,0,0.375,0.375,0.375,0.375,0,0.0,1.0
2009-02-17,0.3,0.3,0.3,0.3,0,0.375,0.375,0.375,0.375,0,0.0,1.0
2009-02-18,0.3,0.3,0.3,0.3,0,0.375,0.375,0.375,0.375,0,0.0,1.0
2009-02-19,0.3,0.3,0.24,0.253,1900,0.375,0.375,0.3,0.31625,1520,0.0,1.0
2009-02-20,0.29,0.29,0.2,0.24,17200,0.3625,0.3625,0.25,0.3,13760,0.0,1.0
2009-02-23,0.2,0.2,0.2,0.2,2700,0.25,0.25,0.25,0.25,2160,0.0,1.0
2009-02-24,0.28,0.28,0.28,0.28,200,0.35,0.35,0.35,0.35,160,0.0,1.0
2009-02-25,0.28,0.28,0.28,0.28,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2009-02-26,0.3,0.3,0.185,0.185,19900,0.375,0.375,0.23125,0.23125,15920,0.0,1.0
2009-02-27,0.3,0.3,0.3,0.3,0,0.375,0.375,0.375,0.375,0,0.0,1.0
2009-03-02,0.3,0.3,0.3,0.3,0,0.375,0.375,0.375,0.375,0,0.0,1.0
2009-03-03,0.3,0.3,0.3,0.3,0,0.375,0.375,0.375,0.375,0,0.0,1.0
2009-03-04,0.24,0.24,0.24,0.24,1000,0.3,0.3,0.3,0.3,800,0.0,1.0
2009-03-05,0.24,0.24,0.24,0.24,200,0.3,0.3,0.3,0.3,160,0.0,1.0
2009-03-06,0.2,0.2,0.135,0.18,85600,0.25,0.25,0.16875,0.225,68480,0.0,1.0
2009-03-09,0.24,0.24,0.14,0.14,15200,0.3,0.3,0.175,0.175,12160,0.0,1.0
2009-03-10,0.24,0.24,0.14,0.14,10100,0.3,0.3,0.175,0.175,8080,0.0,1.0
2009-03-11,0.15,0.17,0.15,0.17,30300,0.1875,0.2125,0.1875,0.2125,24240,0.0,1.0
2009-03-12,0.14,0.14,0.14,0.14,8000,0.175,0.175,0.175,0.175,6400,0.0,1.0
2009-03-13,0.14,0.15,0.13,0.15,15700,0.175,0.1875,0.1625,0.1875,12560,0.0,1.0
2009-03-16,0.14,0.14,0.14,0.14,6000,0.175,0.175,0.175,0.175,4800,0.0,1.0
2009-03-17,0.14,0.14,0.14,0.14,0,0.175,0.175,0.175,0.175,0,0.0,1.0
2009-03-18,0.125,0.125,0.125,0.125,2800,0.15625,0.15625,0.15625,0.15625,2240,0.0,1.0
2009-03-19,0.125,0.125,0.125,0.125,0,0.15625,0.15625,0.15625,0.15625,0,0.0,1.0
2009-03-20,0.125,0.125,0.125,0.125,0,0.15625,0.15625,0.15625,0.15625,0,0.0,1.0
2009-03-23,0.145,0.145,0.145,0.145,20000,0.18125,0.18125,0.18125,0.18125,16000,0.0,1.0
2009-03-24,0.18,0.18,0.14,0.145,71822,0.225,0.225,0.175,0.18125,57457.6,0.0,1.0
2009-03-25,0.18,0.18,0.18,0.18,0,0.225,0.225,0.225,0.225,0,0.0,1.0
2009-03-26,0.175,0.2,0.15,0.2,18600,0.21875,0.25,0.1875,0.25,14880,0.0,1.0
2009-03-27,0.22,0.24,0.2,0.2,8400,0.275,0.3,0.25,0.25,6720,0.0,1.0
2009-03-30,0.28,0.3,0.24,0.25,142250,0.35,0.375,0.3,0.3125,113800,0.0,1.0
2009-03-31,0.26,0.29,0.25,0.28,28030,0.325,0.3625,0.3125,0.35,22424,0.0,1.0
2009-04-01,0.2,0.26,0.2,0.26,25587,0.25,0.325,0.25,0.325,20469.6,0.0,1.0
2009-04-02,0.25,0.25,0.2,0.25,27245,0.3125,0.3125,0.25,0.3125,21796,0.0,1.0
2009-04-03,0.23,0.23,0.23,0.23,8000,0.2875,0.2875,0.2875,0.2875,6400,0.0,1.0
2009-04-06,0.25,0.27,0.23,0.23,6300,0.3125,0.3375,0.2875,0.2875,5040,0.0,1.0
2009-04-07,0.3,0.3,0.29,0.29,20699,0.375,0.375,0.3625,0.3625,16559.2,0.0,1.0
2009-04-08,0.29,0.29,0.2,0.2,37700,0.3625,0.3625,0.25,0.25,30160,0.0,1.0
2009-04-09,0.29,0.29,0.29,0.29,0,0.3625,0.3625,0.3625,0.3625,0,0.0,1.0
2009-04-13,0.29,0.29,0.2,0.29,26100,0.3625,0.3625,0.25,0.3625,20880,0.0,1.0
2009-04-14,0.29,0.29,0.2,0.2,2100,0.3625,0.3625,0.25,0.25,1680,0.0,1.0
2009-04-15,0.29,0.29,0.2,0.2,3410,0.3625,0.3625,0.25,0.25,2728,0.0,1.0
2009-04-16,0.3,0.35,0.25,0.25,48975,0.375,0.4375,0.3125,0.3125,39180,0.0,1.0
2009-04-17,0.35,0.35,0.25,0.35,10800,0.4375,0.4375,0.3125,0.4375,8640,0.0,1.0
2009-04-20,0.2,0.3,0.2,0.3,63150,0.25,0.375,0.25,0.375,50520,0.0,1.0
2009-04-21,0.23,0.23,0.23,0.23,10570,0.2875,0.2875,0.2875,0.2875,8456,0.0,1.0
2009-04-22,0.28,0.28,0.2,0.25,57510,0.35,0.35,0.25,0.3125,46008,0.0,1.0
2009-04-23,0.28,0.28,0.28,0.28,5000,0.35,0.35,0.35,0.35,4000,0.0,1.0
2009-04-24,0.21,0.24,0.21,0.24,19500,0.2625,0.3,0.2625,0.3,15600,0.0,1.0
2009-04-27,0.225,0.225,0.22,0.22,3000,0.28125,0.28125,0.275,0.275,2400,0.0,1.0
2009-04-28,0.23,0.23,0.23,0.23,10000,0.2875,0.2875,0.2875,0.2875,8000,0.0,1.0
2009-04-29,0.21,0.21,0.21,0.21,5000,0.2625,0.2625,0.2625,0.2625,4000,0.0,1.0
2009-04-30,0.2,0.25,0.2,0.2,33000,0.25,0.3125,0.25,0.25,26400,0.0,1.0
2009-05-01,0.25,0.26,0.25,0.26,2800,0.3125,0.325,0.3125,0.325,2240,0.0,1.0
2009-05-04,0.26,0.26,0.26,0.26,4600,0.325,0.325,0.325,0.325,3680,0.0,1.0
2009-05-05,0.28,0.28,0.25,0.26,8600,0.35,0.35,0.3125,0.325,6880,0.0,1.0
2009-05-06,0.25,0.25,0.25,0.25,27200,0.3125,0.3125,0.3125,0.3125,21760,0.0,1.0
2009-05-07,0.25,0.25,0.23,0.25,50800,0.3125,0.3125,0.2875,0.3125,40640,0.0,1.0
2009-05-08,0.28,0.28,0.22,0.28,52580,0.35,0.35,0.275,0.35,42064,0.0,1.0
2009-05-11,0.22,0.37,0.171,0.29,84976,0.275,0.4625,0.21375,0.3625,67980.8,0.0,1.0
2009-05-12,0.21,0.25,0.21,0.25,11300,0.2625,0.3125,0.2625,0.3125,9040,0.0,1.0
2009-05-13,0.2,0.24,0.2,0.2,7480,0.25,0.3,0.25,0.25,5984,0.0,1.0
2009-05-14,0.235,0.235,0.2,0.2,4500,0.29375,0.29375,0.25,0.25,3600,0.0,1.0
2009-05-15,0.25,0.278,0.2,0.25,43248,0.3125,0.3475,0.25,0.3125,34598.4,0.0,1.0
2009-05-18,0.278,0.278,0.278,0.278,1000,0.3475,0.3475,0.3475,0.3475,800,0.0,1.0
2009-05-19,0.265,0.265,0.265,0.265,6500,0.33125,0.33125,0.33125,0.33125,5200,0.0,1.0
2009-05-20,0.2,0.22,0.2,0.22,37000,0.25,0.275,0.25,0.275,29600,0.0,1.0
2009-05-21,0.19,0.2,0.19,0.2,10800,0.2375,0.25,0.2375,0.25,8640,0.0,1.0
2009-05-22,0.25,0.25,0.25,0.25,3500,0.3125,0.3125,0.3125,0.3125,2800,0.0,1.0
2009-05-26,0.19,0.24,0.17,0.24,16100,0.2375,0.3,0.2125,0.3,12880,0.0,1.0
2009-05-27,0.2,0.2,0.2,0.2,5000,0.25,0.25,0.25,0.25,4000,0.0,1.0
2009-05-28,0.25,0.25,0.18,0.18,59259,0.3125,0.3125,0.225,0.225,47407.2,0.0,1.0
2009-05-29,0.25,0.25,0.1,0.1,36791,0.3125,0.3125,0.125,0.125,29432.8,0.0,1.0
2009-06-01,0.25,0.25,0.2,0.2,6000,0.3125,0.3125,0.25,0.25,4800,0.0,1.0
2009-06-02,0.25,0.25,0.25,0.25,0,0.3125,0.3125,0.3125,0.3125,0,0.0,1.0
2009-06-03,0.245,0.245,0.18,0.245,6700,0.30625,0.30625,0.225,0.30625,5360,0.0,1.0
2009-06-04,0.245,0.245,0.245,0.245,500,0.30625,0.30625,0.30625,0.30625,400,0.0,1.0
2009-06-05,0.245,0.245,0.19,0.245,35000,0.30625,0.30625,0.2375,0.30625,28000,0.0,1.0
2009-06-08,0.24,0.24,0.1925,0.1925,51800,0.3,0.3,0.240625,0.240625,41440,0.0,1.0
2009-06-09,0.23,0.245,0.23,0.245,2039,0.2875,0.30625,0.2875,0.30625,1631.2,0.0,1.0
2009-06-10,0.245,0.245,0.19,0.19,12800,0.30625,0.30625,0.2375,0.2375,10240,0.0,1.0
2009-06-11,0.245,0.245,0.2,0.24,16000,0.30625,0.30625,0.25,0.3,12800,0.0,1.0
2009-06-12,0.2,0.245,0.16,0.245,30450,0.25,0.30625,0.2,0.30625,24360,0.0,1.0
2009-06-15,0.19,0.2,0.165,0.2,36500,0.2375,0.25,0.20625,0.25,29200,0.0,1.0
2009-06-16,0.2,0.2,0.171,0.19,12900,0.25,0.25,0.21375,0.2375,10320,0.0,1.0
2009-06-17,0.21,0.21,0.19,0.19,5300,0.2625,0.2625,0.2375,0.2375,4240,0.0,1.0
2009-06-18,0.22,0.22,0.2088,0.2089,4500,0.275,0.275,0.261,0.261125,3600,0.0,1.0
2009-06-19,0.19,0.19,0.18,0.185,12000,0.2375,0.2375,0.225,0.23125,9600,0.0,1.0
2009-06-22,0.185,0.19,0.165,0.165,17100,0.23125,0.2375,0.20625,0.20625,13680,0.0,1.0
2009-06-23,0.17,0.18,0.15,0.18,56826,0.2125,0.225,0.1875,0.225,45460.8,0.0,1.0
2009-06-24,0.22,0.22,0.16,0.17,16380,0.275,0.275,0.2,0.2125,13104,0.0,1.0
2009-06-25,0.22,0.22,0.22,0.22,0,0.275,0.275,0.275,0.275,0,0.0,1.0
2009-06-26,0.2,0.215,0.2,0.2,37300,0.25,0.26875,0.25,0.25,29840,0.0,1.0
2009-06-29,0.2,0.2,0.17,0.19,8000,0.25,0.25,0.2125,0.2375,6400,0.0,1.0
2009-06-30,0.2,0.21,0.17,0.2,52500,0.25,0.2625,0.2125,0.25,42000,0.0,1.0
2009-07-01,0.21,0.21,0.19,0.19,15750,0.2625,0.2625,0.2375,0.2375,12600,0.0,1.0
2009-07-02,0.2,0.21,0.19,0.2,36138,0.25,0.2625,0.2375,0.25,28910.4,0.0,1.0
2009-07-06,0.21,0.21,0.17,0.2,39526,0.2625,0.2625,0.2125,0.25,31620.8,0.0,1.0
2009-07-07,0.2,0.2,0.14,0.16,49500,0.25,0.25,0.175,0.2,39600,0.0,1.0
2009-07-08,0.2,0.2,0.18,0.18,53502,0.25,0.25,0.225,0.225,42801.6,0.0,1.0
2009-07-09,0.2075,0.2075,0.19,0.2,24000,0.259375,0.259375,0.2375,0.25,19200,0.0,1.0
2009-07-10,0.19,0.2,0.19,0.2,13500,0.2375,0.25,0.2375,0.25,10800,0.0,1.0
2009-07-13,0.195,0.2,0.19,0.19,28300,0.24375,0.25,0.2375,0.2375,22640,0.0,1.0
2009-07-14,0.21,0.21,0.19,0.195,60500,0.2625,0.2625,0.2375,0.24375,48400,0.0,1.0
2009-07-15,0.2,0.21,0.2,0.21,2075,0.25,0.2625,0.25,0.2625,1660,0.0,1.0
2009-07-16,0.2,0.2,0.2,0.2,8400,0.25,0.25,0.25,0.25,6720,0.0,1.0
2009-07-17,0.22,0.22,0.19,0.2,37700,0.275,0.275,0.2375,0.25,30160,0.0,1.0
2009-07-20,0.23,0.24,0.19,0.19,41791,0.2875,0.3,0.2375,0.2375,33432.8,0.0,1.0
2009-07-21,0.24,0.24,0.21,0.21,18600,0.3,0.3,0.2625,0.2625,14880,0.0,1.0
2009-07-22,0.23,0.24,0.22,0.23,34300,0.2875,0.3,0.275,0.2875,27440,0.0,1.0
2009-07-23,0.24,0.24,0.23,0.23,27900,0.3,0.3,0.2875,0.2875,22320,0.0,1.0
2009-07-24,0.24,0.24,0.18,0.23,48550,0.3,0.3,0.225,0.2875,38840,0.0,1.0
2009-07-27,0.23,0.23,0.22,0.22,30000,0.2875,0.2875,0.275,0.275,24000,0.0,1.0
2009-07-28,0.24,0.24,0.235,0.235,6000,0.3,0.3,0.29375,0.29375,4800,0.0,1.0
2009-07-29,0.23,0.24,0.18,0.24,87008,0.2875,0.3,0.225,0.3,69606.4,0.0,1.0
2009-07-30,0.2,0.23,0.2,0.23,53788,0.25,0.2875,0.25,0.2875,43030.4,0.0,1.0
2009-07-31,0.26,0.3,0.2,0.2,48000,0.325,0.375,0.25,0.25,38400,0.0,1.0
2009-08-03,0.21,0.26,0.21,0.26,18000,0.2625,0.325,0.2625,0.325,14400,0.0,1.0
2009-08-04,0.2588,0.2588,0.2588,0.2588,3259,0.3235,0.3235,0.3235,0.3235,2607.2,0.0,1.0
2009-08-05,0.2588,0.2588,0.2128,0.2588,15500,0.3235,0.3235,0.266,0.3235,12400,0.0,1.0
2009-08-06,0.26,0.26,0.2228,0.2588,9872,0.325,0.325,0.2785,0.3235,7897.6,0.0,1.0
2009-08-07,0.26,0.26,0.24,0.2588,12500,0.325,0.325,0.3,0.3235,10000,0.0,1.0
2009-08-10,0.31,0.31,0.24,0.24,54538,0.3875,0.3875,0.3,0.3,43630.4,0.0,1.0
2009-08-11,0.36,0.47,0.31,0.31,186448,0.45,0.5875,0.3875,0.3875,149158.4,0.0,1.0
2009-08-12,0.36,0.36,0.3028,0.36,59976,0.45,0.45,0.3785,0.45,47980.8,0.0,1.0
2009-08-13,0.4,0.4,0.35,0.36,64000,0.5,0.5,0.4375,0.45,51200,0.0,1.0
2009-08-14,0.4,0.4,0.35,0.4,77750,0.5,0.5,0.4375,0.5,62200,0.0,1.0
2009-08-17,0.34,0.38,0.28,0.38,95700,0.425,0.475,0.35,0.475,76560,0.0,1.0
2009-08-18,0.34,0.34,0.33,0.34,69298,0.425,0.425,0.4125,0.425,55438.4,0.0,1.0
2009-08-19,0.294,0.3388,0.2,0.33,199900,0.3675,0.4235,0.25,0.4125,159920,0.0,1.0
2009-08-20,0.39,0.42,0.31,0.31,193185,0.4875,0.525,0.3875,0.3875,154548,0.0,1.0
2009-08-21,0.4,0.42,0.36,0.42,96070,0.5,0.525,0.45,0.525,76856,0.0,1.0
2009-08-24,0.4,0.43,0.36,0.42,51700,0.5,0.5375,0.45,0.525,41360,0.0,1.0
2009-08-25,0.48,0.48,0.4,0.425,273608,0.6,0.6,0.5,0.53125,218886.4,0.0,1.0
2009-08-26,0.51,0.53,0.44,0.49,143730,0.6375,0.6625,0.55,0.6125,114984,0.0,1.0
2009-08-27,0.651,0.75,0.5,0.53,321480,0.81375,0.9375,0.625,0.6625,257184,0.0,1.0
2009-08-28,0.77,0.77,0.66,0.71,225354,0.9625,0.9625,0.825,0.8875,180283.2,0.0,1.0
2009-08-31,0.64,0.72,0.61,0.72,110112,0.8,0.9,0.7625,0.9,88089.6,0.0,1.0
2009-09-01,0.69,0.7,0.55,0.55,181905,0.8625,0.875,0.6875,0.6875,145524,0.0,1.0
2009-09-02,0.72,0.72,0.67,0.67,76891,0.9,0.9,0.8375,0.8375,61512.8,0.0,1.0
2009-09-03,0.7,0.72,0.66,0.72,98500,0.875,0.9,0.825,0.9,78800,0.0,1.0
2009-09-04,0.7,0.74,0.67,0.67,119564,0.875,0.925,0.8375,0.8375,95651.2,0.0,1.0
2009-09-08,0.71,0.74,0.67,0.7,139070,0.8875,0.925,0.8375,0.875,111256,0.0,1.0
2009-09-09,0.72,0.74,0.67,0.73,95200,0.9,0.925,0.8375,0.9125,76160,0.0,1.0
2009-09-10,0.745,0.75,0.69,0.69,142687,0.93125,0.9375,0.8625,0.8625,114149.6,0.0,1.0
2009-09-11,0.715,0.74,0.69,0.74,171350,0.89375,0.925,0.8625,0.925,137080,0.0,1.0
2009-09-14,0.8,0.9,0.73,0.73,231350,1.0,1.125,0.9125,0.9125,185080,0.0,1.0
2009-09-15,0.89,0.89,0.8,0.8,193546,1.1125,1.1125,1.0,1.0,154836.8,0.0,1.0
2009-09-16,0.99,0.99,0.85,0.89,99295,1.2375,1.2375,1.0625,1.1125,79436,0.0,1.0
2009-09-17,0.955,0.99,0.85,0.99,159702,1.19375,1.2375,1.0625,1.2375,127761.6,0.0,1.0
2009-09-18,0.97,0.98,0.9,0.98,256341,1.2125,1.225,1.125,1.225,205072.8,0.0,1.0
2009-09-21,1.075,1.1,0.97,0.98,283922,1.34375,1.375,1.2125,1.225,227137.6,0.0,1.0
2009-09-22,1.2,1.21,1.05,1.075,273569,1.5,1.5125,1.3125,1.34375,218855.2,0.0,1.0
2009-09-23,1.35,1.35,1.23,1.25,295347,1.6875,1.6875,1.5375,1.5625,236277.6,0.0,1.0
2009-09-24,1.36,1.6,1.27,1.55,108427,1.7,2.0,1.5875,1.9375,86741.6,0.0,1.0
2009-09-25,1.495,1.5,1.35,1.38,172151,1.86875,1.875,1.6875,1.725,137720.8,0.0,1.0
2009-09-28,1.45,1.55,1.4,1.495,101672,1.8125,1.9375,1.75,1.86875,81337.6,0.0,1.0
2009-09-29,1.38,1.5,1.15,1.5,74587,1.725,1.875,1.4375,1.875,59669.6,0.0,1.0
2009-09-30,1.33,1.33,1.18,1.3,30480,1.6625,1.6625,1.475,1.625,24384,0.0,1.0
2009-10-01,1.3,1.31,1.2,1.31,33392,1.625,1.6375,1.5,1.6375,26713.6,0.0,1.0
2009-10-02,1.31,1.35,1.16,1.19,109576,1.6375,1.6875,1.45,1.4875,87660.8,0.0,1.0
2009-10-05,1.24,1.34,1.24,1.34,80321,1.55,1.675,1.55,1.675,64256.8,0.0,1.0
2009-10-06,1.08,1.24,1.04,1.24,90675,1.35,1.55,1.3,1.55,72540,0.0,1.0
2009-10-07,1.1,1.1,0.62,1.08,159843,1.375,1.375,0.775,1.35,127874.4,0.0,1.0
2009-10-08,1.08,1.08,0.9,1.05,48875,1.35,1.35,1.125,1.3125,39100,0.0,1.0
2009-10-09,1.0,1.08,0.95,1.08,24400,1.25,1.35,1.1875,1.35,19520,0.0,1.0
2009-10-12,1.06,1.06,0.96,1.0,79343,1.325,1.325,1.2,1.25,63474.4,0.0,1.0
2009-10-13,0.96,1.06,0.95,1.05,48100,1.2,1.325,1.1875,1.3125,38480,0.0,1.0
2009-10-14,0.87,0.94,0.8,0.9,124679,1.0875,1.175,1.0,1.125,99743.2,0.0,1.0
2009-10-15,0.85,0.86,0.8,0.86,22800,1.0625,1.075,1.0,1.075,18240,0.0,1.0
2009-10-16,0.75,0.8,0.71,0.8,95028,0.9375,1.0,0.8875,1.0,76022.4,0.0,1.0
2009-10-19,0.95,0.95,0.74,0.75,74333,1.1875,1.1875,0.925,0.9375,59466.4,0.0,1.0
2009-10-20,0.9,0.94,0.85,0.86,29644,1.125,1.175,1.0625,1.075,23715.2,0.0,1.0
2009-10-21,0.99,1.01,0.9,0.9,53137,1.2375,1.2625,1.125,1.125,42509.6,0.0,1.0
2009-10-22,0.9,0.99,0.88,0.99,67501,1.125,1.2375,1.1,1.2375,54000.8,0.0,1.0
2009-10-23,0.86,0.9,0.72,0.9,33329,1.075,1.125,0.9,1.125,26663.2,0.0,1.0
2009-10-26,0.82,0.88,0.75,0.88,12230,1.025,1.1,0.9375,1.1,9784,0.0,1.0
2009-10-27,0.8,0.82,0.74,0.82,37000,1.0,1.025,0.925,1.025,29600,0.0,1.0
2009-10-28,0.8,0.85,0.65,0.72,70315,1.0,1.0625,0.8125,0.9,56252,0.0,1.0
2009-10-29,0.79,0.84,0.76,0.8,35250,0.9875,1.05,0.95,1.0,28200,0.0,1.0
2009-10-30,0.88,0.88,0.77,0.79,38850,1.1,1.1,0.9625,0.9875,31080,0.0,1.0
2009-11-02,0.87,0.88,0.85,0.88,14190,1.0875,1.1,1.0625,1.1,11352,0.0,1.0
2009-11-03,0.9,0.9,0.8,0.87,59550,1.125,1.125,1.0,1.0875,47640,0.0,1.0
2009-11-04,0.85,0.9,0.84,0.88,35100,1.0625,1.125,1.05,1.1,28080,0.0,1.0
2009-11-05,0.85,0.88,0.81,0.81,39500,1.0625,1.1,1.0125,1.0125,31600,0.0,1.0
2009-11-06,0.85,0.88,0.8,0.88,43700,1.0625,1.1,1.0,1.1,34960,0.0,1.0
2009-11-09,0.87,0.9,0.86,0.88,35390,1.0875,1.125,1.075,1.1,28312,0.0,1.0
2009-11-10,0.82,0.89,0.8,0.85,58822,1.025,1.1125,1.0,1.0625,47057.6,0.0,1.0
2009-11-11,0.88,0.91,0.82,0.82,23080,1.1,1.1375,1.025,1.025,18464,0.0,1.0
2009-11-12,0.85,0.85,0.8,0.85,19685,1.0625,1.0625,1.0,1.0625,15748,0.0,1.0
2009-11-13,0.87,0.9,0.85,0.85,15335,1.0875,1.125,1.0625,1.0625,12268,0.0,1.0
2009-11-16,0.85,0.87,0.8,0.87,11301,1.0625,1.0875,1.0,1.0875,9040.8,0.0,1.0
2009-11-17,0.85,0.85,0.81,0.85,18825,1.0625,1.0625,1.0125,1.0625,15060,0.0,1.0
2009-11-18,0.81,0.85,0.8,0.85,15575,1.0125,1.0625,1.0,1.0625,12460,0.0,1.0
2009-11-19,0.84,0.84,0.84,0.84,750,1.05,1.05,1.05,1.05,600,0.0,1.0
2009-11-20,0.8,0.85,0.8,0.85,16600,1.0,1.0625,1.0,1.0625,13280,0.0,1.0
2009-11-23,0.85,0.85,0.8,0.85,6425,1.0625,1.0625,1.0,1.0625,5140,0.0,1.0
2009-11-24,0.84,0.85,0.8,0.8,19500,1.05,1.0625,1.0,1.0,15600,0.0,1.0
2009-11-25,0.84,0.84,0.8,0.8,6400,1.05,1.05,1.0,1.0,5120,0.0,1.0
2009-11-27,0.85,0.85,0.8,0.8,4725,1.0625,1.0625,1.0,1.0,3780,0.0,1.0
2009-11-30,0.81,0.87,0.81,0.87,5500,1.0125,1.0875,1.0125,1.0875,4400,0.0,1.0
2009-12-01,0.85,0.9,0.76,0.76,52050,1.0625,1.125,0.95,0.95,41640,0.0,1.0
2009-12-02,0.8,0.85,0.67,0.83,120029,1.0,1.0625,0.8375,1.0375,96023.2,0.0,1.0
2009-12-03,0.81,0.86,0.67,0.85,63077,1.0125,1.075,0.8375,1.0625,50461.6,0.0,1.0
2009-12-04,0.8,0.8,0.75,0.8,6000,1.0,1.0,0.9375,1.0,4800,0.0,1.0
2009-12-07,0.745,0.795,0.69,0.69,24200,0.93125,0.99375,0.8625,0.8625,19360,0.0,1.0
2009-12-08,0.745,0.8,0.69,0.745,53300,0.93125,1.0,0.8625,0.93125,42640,0.0,1.0
2009-12-09,0.74,0.745,0.65,0.745,7700,0.925,0.93125,0.8125,0.93125,6160,0.0,1.0
2009-12-10,0.725,0.74,0.65,0.74,42090,0.90625,0.925,0.8125,0.925,33672,0.0,1.0
2009-12-11,0.74,0.74,0.7,0.73,48276,0.925,0.925,0.875,0.9125,38620.8,0.0,1.0
2009-12-14,0.7,0.74,0.6,0.74,111905,0.875,0.925,0.75,0.925,89524,0.0,1.0
2009-12-15,0.7,0.7,0.65,0.7,106310,0.875,0.875,0.8125,0.875,85048,0.0,1.0
2009-12-16,0.65,0.695,0.62,0.69,73005,0.8125,0.86875,0.775,0.8625,58404,0.0,1.0
2009-12-17,0.65,0.65,0.63,0.65,16796,0.8125,0.8125,0.7875,0.8125,13436.8,0.0,1.0
2009-12-18,0.68,0.7,0.64,0.65,59290,0.85,0.875,0.8,0.8125,47432,0.0,1.0
2009-12-21,0.66,0.69,0.6,0.69,32077,0.825,0.8625,0.75,0.8625,25661.6,0.0,1.0
2009-12-22,0.71,0.725,0.65,0.66,204314,0.8875,0.90625,0.8125,0.825,163451.2,0.0,1.0
2009-12-23,0.8,0.8,0.725,0.725,113811,1.0,1.0,0.90625,0.90625,91048.8,0.0,1.0
2009-12-24,0.835,0.835,0.8,0.8,16650,1.04375,1.04375,1.0,1.0,13320,0.0,1.0
2009-12-28,0.8,0.83,0.75,0.75,74350,1.0,1.0375,0.9375,0.9375,59480,0.0,1.0
2009-12-29,0.77,0.8,0.69,0.72,61500,0.9625,1.0,0.8625,0.9,49200,0.0,1.0
2009-12-30,0.75,0.77,0.7,0.77,29024,0.9375,0.9625,0.875,0.9625,23219.2,0.0,1.0
2009-12-31,0.74,0.74,0.74,0.74,300,0.925,0.925,0.925,0.925,240,0.0,1.0
2010-01-04,0.71,0.74,0.65,0.7,16700,0.8875,0.925,0.8125,0.875,13360,0.0,1.0
2010-01-05,0.69,0.71,0.69,0.71,4668,0.8625,0.8875,0.8625,0.8875,3734.4,0.0,1.0
2010-01-06,0.76,0.78,0.68,0.7,23800,0.95,0.975,0.85,0.875,19040,0.0,1.0
2010-01-07,0.78,0.78,0.75,0.75,15366,0.975,0.975,0.9375,0.9375,12292.8,0.0,1.0
2010-01-08,0.7,0.78,0.68,0.78,60940,0.875,0.975,0.85,0.975,48752,0.0,1.0
2010-01-11,0.75,0.78,0.69,0.7,25372,0.9375,0.975,0.8625,0.875,20297.6,0.0,1.0
2010-01-12,0.7,0.74,0.7,0.74,22643,0.875,0.925,0.875,0.925,18114.4,0.0,1.0
2010-01-13,0.611,0.7,0.58,0.7,78196,0.76375,0.875,0.725,0.875,62556.8,0.0,1.0
2010-01-14,0.71,0.75,0.611,0.67,62500,0.8875,0.9375,0.76375,0.8375,50000,0.0,1.0
2010-01-15,0.65,0.68,0.6,0.65,48050,0.8125,0.85,0.75,0.8125,38440,0.0,1.0
2010-01-19,0.64,0.65,0.62,0.65,16133,0.8,0.8125,0.775,0.8125,12906.4,0.0,1.0
2010-01-20,0.63,0.64,0.58,0.64,84887,0.7875,0.8,0.725,0.8,67909.6,0.0,1.0
2010-01-21,0.56,0.63,0.56,0.63,80300,0.7,0.7875,0.7,0.7875,64240,0.0,1.0
2010-01-22,0.55,0.62,0.51,0.58,61629,0.6875,0.775,0.6375,0.725,49303.2,0.0,1.0
2010-01-25,0.53,0.54,0.48,0.54,35050,0.6625,0.675,0.6,0.675,28040,0.0,1.0
2010-01-26,0.52,0.53,0.48,0.53,35425,0.65,0.6625,0.6,0.6625,28340,0.0,1.0
2010-01-27,0.5,0.52,0.48,0.52,46769,0.625,0.65,0.6,0.65,37415.2,0.0,1.0
2010-01-28,0.49,0.5,0.45,0.46,38875,0.6125,0.625,0.5625,0.575,31100,0.0,1.0
2010-01-29,0.4399,0.505,0.4,0.505,84715,0.549875,0.63125,0.5,0.63125,67772,0.0,1.0
2010-02-01,0.44,0.49,0.4,0.4,70600,0.55,0.6125,0.5,0.5,56480,0.0,1.0
2010-02-02,0.51,0.51,0.406,0.475,42452,0.6375,0.6375,0.5075,0.59375,33961.6,0.0,1.0
2010-02-03,0.42,0.49,0.4,0.45,53075,0.525,0.6125,0.5,0.5625,42460,0.0,1.0
2010-02-04,0.51,0.51,0.4012,0.45,118430,0.6375,0.6375,0.5015,0.5625,94744,0.0,1.0
2010-02-05,0.47,0.5,0.411,0.5,33500,0.5875,0.625,0.51375,0.625,26800,0.0,1.0
2010-02-08,0.48,0.48,0.43,0.4788,22030,0.6,0.6,0.5375,0.5985,17624,0.0,1.0
2010-02-09,0.49,0.51,0.48,0.48,50400,0.6125,0.6375,0.6,0.6,40320,0.0,1.0
2010-02-10,0.5,0.53,0.5,0.51,45090,0.625,0.6625,0.625,0.6375,36072,0.0,1.0
2010-02-11,0.51,0.52,0.45,0.5,35380,0.6375,0.65,0.5625,0.625,28304,0.0,1.0
2010-02-12,0.47,0.51,0.45,0.45,62450,0.5875,0.6375,0.5625,0.5625,49960,0.0,1.0
2010-02-16,0.47,0.47,0.4,0.47,18100,0.5875,0.5875,0.5,0.5875,14480,0.0,1.0
2010-02-17,0.45,0.47,0.45,0.47,17389,0.5625,0.5875,0.5625,0.5875,13911.2,0.0,1.0
2010-02-18,0.4399,0.45,0.404,0.45,94500,0.549875,0.5625,0.505,0.5625,75600,0.0,1.0
2010-02-19,0.4042,0.445,0.4042,0.43,47410,0.50525,0.55625,0.50525,0.5375,37928,0.0,1.0
2010-02-22,0.43,0.45,0.41,0.45,59350,0.5375,0.5625,0.5125,0.5625,47480,0.0,1.0
2010-02-23,0.52,0.52,0.43,0.43,61525,0.65,0.65,0.5375,0.5375,49220,0.0,1.0
2010-02-24,0.43,0.52,0.4251,0.5,58000,0.5375,0.65,0.531375,0.625,46400,0.0,1.0
2010-02-25,0.449,0.45,0.4,0.41,79300,0.56125,0.5625,0.5,0.5125,63440,0.0,1.0
2010-02-26,0.4,0.4399,0.37,0.4399,40640,0.5,0.549875,0.4625,0.549875,32512,0.0,1.0
2010-03-01,0.43,0.43,0.41,0.41,11600,0.5375,0.5375,0.5125,0.5125,9280,0.0,1.0
2010-03-02,0.42,0.42,0.42,0.42,11215,0.525,0.525,0.525,0.525,8972,0.0,1.0
2010-03-03,0.42,0.44,0.42,0.44,14500,0.525,0.55,0.525,0.55,11600,0.0,1.0
2010-03-04,0.49,0.5,0.42,0.44,115293,0.6125,0.625,0.525,0.55,92234.4,0.0,1.0
2010-03-05,0.48,0.5,0.4014,0.49,55471,0.6,0.625,0.50175,0.6125,44376.8,0.0,1.0
2010-03-08,0.49,0.49,0.44,0.49,21358,0.6125,0.6125,0.55,0.6125,17086.4,0.0,1.0
2010-03-09,0.46,0.49,0.43,0.49,32600,0.575,0.6125,0.5375,0.6125,26080,0.0,1.0
2010-03-10,0.47,0.49,0.43,0.45,50953,0.5875,0.6125,0.5375,0.5625,40762.4,0.0,1.0
2010-03-11,0.47,0.49,0.46,0.49,18000,0.5875,0.6125,0.575,0.6125,14400,0.0,1.0
2010-03-12,0.6,0.6,0.44,0.44,83044,0.75,0.75,0.55,0.55,66435.2,0.0,1.0
2010-03-15,0.56,0.6,0.56,0.56,72435,0.7,0.75,0.7,0.7,57948,0.0,1.0
2010-03-16,0.59,0.59,0.56,0.57,31950,0.7375,0.7375,0.7,0.7125,25560,0.0,1.0
2010-03-17,0.59,0.59,0.56,0.59,20100,0.7375,0.7375,0.7,0.7375,16080,0.0,1.0
2010-03-18,0.57,0.58,0.55,0.58,8000,0.7125,0.725,0.6875,0.725,6400,0.0,1.0
2010-03-19,0.6,0.6,0.56,0.58,62983,0.75,0.75,0.7,0.725,50386.4,0.0,1.0
2010-03-22,0.55,0.6,0.5,0.58,53399,0.6875,0.75,0.625,0.725,42719.2,0.0,1.0
2010-03-23,0.51,0.54,0.5,0.54,25550,0.6375,0.675,0.625,0.675,20440,0.0,1.0
2010-03-24,0.5,0.5,0.45,0.5,45000,0.625,0.625,0.5625,0.625,36000,0.0,1.0
2010-03-25,0.51,0.51,0.46,0.5,49300,0.6375,0.6375,0.575,0.625,39440,0.0,1.0
2010-03-26,0.51,0.744,0.4204,0.4204,46895,0.6375,0.93,0.5255,0.5255,37516,0.0,1.0
2010-03-29,0.49,0.51,0.47,0.51,38223,0.6125,0.6375,0.5875,0.6375,30578.4,0.0,1.0
2010-03-30,0.5,0.5,0.4101,0.5,13113,0.625,0.625,0.512625,0.625,10490.4,0.0,1.0
2010-03-31,0.5,0.5,0.48,0.5,19432,0.625,0.625,0.6,0.625,15545.6,0.0,1.0
2010-04-01,0.48,0.5,0.46,0.5,76150,0.6,0.625,0.575,0.625,60920,0.0,1.0
2010-04-05,0.49,0.499,0.41,0.45,26200,0.6125,0.62375,0.5125,0.5625,20960,0.0,1.0
2010-04-06,0.435,0.49,0.435,0.47,96342,0.54375,0.6125,0.54375,0.5875,77073.6,0.0,1.0
2010-04-07,0.44,0.48,0.44,0.45,48147,0.55,0.6,0.55,0.5625,38517.6,0.0,1.0
2010-04-08,0.44,0.45,0.4,0.44,8556,0.55,0.5625,0.5,0.55,6844.8,0.0,1.0
2010-04-09,0.449,0.479,0.4,0.44,39800,0.56125,0.59875,0.5,0.55,31840,0.0,1.0
2010-04-12,0.429,0.429,0.42,0.429,31465,0.53625,0.53625,0.525,0.53625,25172,0.0,1.0
2010-04-13,0.42,0.43,0.4,0.425,8460,0.525,0.5375,0.5,0.53125,6768,0.0,1.0
2010-04-14,0.419,0.42,0.4,0.42,19850,0.52375,0.525,0.5,0.525,15880,0.0,1.0
2010-04-15,0.43,0.43,0.4,0.419,40045,0.5375,0.5375,0.5,0.52375,32036,0.0,1.0
2010-04-16,0.49,0.49,0.41,0.4295,51311,0.6125,0.6125,0.5125,0.536875,41048.8,0.0,1.0
2010-04-19,0.46,0.46,0.412,0.412,6700,0.575,0.575,0.515,0.515,5360,0.0,1.0
2010-04-20,0.45,0.45,0.412,0.45,3650,0.5625,0.5625,0.515,0.5625,2920,0.0,1.0
2010-04-21,0.485,0.485,0.44,0.45,60175,0.60625,0.60625,0.55,0.5625,48140,0.0,1.0
2010-04-22,0.482,0.485,0.42,0.45,12500,0.6025,0.60625,0.525,0.5625,10000,0.0,1.0
2010-04-23,0.48,0.485,0.45,0.48,42755,0.6,0.60625,0.5625,0.6,34204,0.0,1.0
2010-04-26,0.44,0.45,0.41,0.45,34015,0.55,0.5625,0.5125,0.5625,27212,0.0,1.0
2010-04-27,0.45,0.46,0.44,0.44,33900,0.5625,0.575,0.55,0.55,27120,0.0,1.0
2010-04-28,0.478,0.481,0.45,0.45,39775,0.5975,0.60125,0.5625,0.5625,31820,0.0,1.0
2010-04-29,0.484,0.484,0.477,0.477,12025,0.605,0.605,0.59625,0.59625,9620,0.0,1.0
2010-04-30,0.478,0.478,0.42,0.47,30400,0.5975,0.5975,0.525,0.5875,24320,0.0,1.0
2010-05-03,0.48,0.48,0.47,0.478,14950,0.6,0.6,0.5875,0.5975,11960,0.0,1.0
2010-05-04,0.479,0.48,0.431,0.47,18450,0.59875,0.6,0.53875,0.5875,14760,0.0,1.0
2010-05-05,0.45,0.48,0.411,0.42,28875,0.5625,0.6,0.51375,0.525,23100,0.0,1.0
2010-05-06,0.448,0.448,0.4,0.411,15050,0.56,0.56,0.5,0.51375,12040,0.0,1.0
2010-05-07,0.44,0.448,0.43,0.448,7500,0.55,0.56,0.5375,0.56,6000,0.0,1.0
2010-05-10,0.42,0.44,0.41,0.43,134400,0.525,0.55,0.5125,0.5375,107520,0.0,1.0
2010-05-11,0.42,0.43,0.4,0.43,60630,0.525,0.5375,0.5,0.5375,48504,0.0,1.0
2010-05-12,0.43,0.438,0.36,0.42,91230,0.5375,0.5475,0.45,0.525,72984,0.0,1.0
2010-05-13,0.34,0.43,0.3,0.4,203100,0.425,0.5375,0.375,0.5,162480,0.0,1.0
2010-05-14,0.36,0.42,0.33,0.39,48485,0.45,0.525,0.4125,0.4875,38788,0.0,1.0
2010-05-17,0.36,0.38,0.36,0.38,27400,0.45,0.475,0.45,0.475,21920,0.0,1.0
2010-05-18,0.37,0.38,0.3,0.3,59825,0.4625,0.475,0.375,0.375,47860,0.0,1.0
2010-05-19,0.37,0.37,0.33,0.35,43674,0.4625,0.4625,0.4125,0.4375,34939.2,0.0,1.0
2010-05-20,0.33,0.42,0.32,0.37,104430,0.4125,0.525,0.4,0.4625,83544,0.0,1.0
2010-05-21,0.36,0.41,0.35,0.4,27675,0.45,0.5125,0.4375,0.5,22140,0.0,1.0
2010-05-24,0.39,0.41,0.34,0.41,40450,0.4875,0.5125,0.425,0.5125,32360,0.0,1.0
2010-05-25,0.38,0.39,0.345,0.39,40573,0.475,0.4875,0.43125,0.4875,32458.4,0.0,1.0
2010-05-26,0.38,0.38,0.35,0.35,25500,0.475,0.475,0.4375,0.4375,20400,0.0,1.0
2010-05-27,0.35,0.379,0.35,0.379,16570,0.4375,0.47375,0.4375,0.47375,13256,0.0,1.0
2010-05-28,0.35,0.378,0.32,0.378,93830,0.4375,0.4725,0.4,0.4725,75064,0.0,1.0
2010-06-01,0.35,0.37,0.34,0.35,57437,0.4375,0.4625,0.425,0.4375,45949.6,0.0,1.0
2010-06-02,0.34,0.35,0.335,0.35,6074,0.425,0.4375,0.41875,0.4375,4859.2,0.0,1.0
2010-06-03,0.35,0.35,0.34,0.35,49007,0.4375,0.4375,0.425,0.4375,39205.6,0.0,1.0
2010-06-04,0.34,0.35,0.34,0.35,44250,0.425,0.4375,0.425,0.4375,35400,0.0,1.0
2010-06-07,0.35,0.35,0.33,0.345,126897,0.4375,0.4375,0.4125,0.43125,101517.6,0.0,1.0
2010-06-08,0.33,0.367,0.33,0.34,61483,0.4125,0.45875,0.4125,0.425,49186.4,0.0,1.0
2010-06-09,0.35,0.369,0.31,0.355,79240,0.4375,0.46125,0.3875,0.44375,63392,0.0,1.0
2010-06-10,0.35,0.35,0.31,0.35,27800,0.4375,0.4375,0.3875,0.4375,22240,0.0,1.0
2010-06-11,0.35,0.35,0.35,0.35,2000,0.4375,0.4375,0.4375,0.4375,1600,0.0,1.0
2010-06-14,0.35,0.35,0.31,0.35,28020,0.4375,0.4375,0.3875,0.4375,22416,0.0,1.0
2010-06-15,0.34,0.35,0.31,0.31,31961,0.425,0.4375,0.3875,0.3875,25568.8,0.0,1.0
2010-06-16,0.33,0.33,0.31,0.31,49428,0.4125,0.4125,0.3875,0.3875,39542.4,0.0,1.0
2010-06-17,0.365,0.365,0.33,0.35,80452,0.45625,0.45625,0.4125,0.4375,64361.6,0.0,1.0
2010-06-18,0.365,0.365,0.34,0.365,68200,0.45625,0.45625,0.425,0.45625,54560,0.0,1.0
2010-06-21,0.4,0.4,0.365,0.365,130950,0.5,0.5,0.45625,0.45625,104760,0.0,1.0
2010-06-22,0.39,0.4,0.365,0.4,69500,0.4875,0.5,0.45625,0.5,55600,0.0,1.0
2010-06-23,0.39,0.39,0.39,0.39,5750,0.4875,0.4875,0.4875,0.4875,4600,0.0,1.0
2010-06-24,0.38,0.39,0.36,0.39,15386,0.475,0.4875,0.45,0.4875,12308.8,0.0,1.0
2010-06-25,0.4,0.4,0.36,0.37,62629,0.5,0.5,0.45,0.4625,50103.2,0.0,1.0
2010-06-28,0.38,0.4,0.34,0.4,15300,0.475,0.5,0.425,0.5,12240,0.0,1.0
2010-06-29,0.385,0.39,0.385,0.39,3400,0.48125,0.4875,0.48125,0.4875,2720,0.0,1.0
2010-06-30,0.385,0.385,0.34,0.34,28100,0.48125,0.48125,0.425,0.425,22480,0.0,1.0
2010-07-01,0.385,0.385,0.37,0.37,5600,0.48125,0.48125,0.4625,0.4625,4480,0.0,1.0
2010-07-02,0.375,0.385,0.34,0.385,25850,0.46875,0.48125,0.425,0.48125,20680,0.0,1.0
2010-07-06,0.37,0.37,0.31,0.34,36382,0.4625,0.4625,0.3875,0.425,29105.6,0.0,1.0
2010-07-07,0.35,0.36,0.35,0.36,9000,0.4375,0.45,0.4375,0.45,7200,0.0,1.0
2010-07-08,0.36,0.36,0.345,0.35,20000,0.45,0.45,0.43125,0.4375,16000,0.0,1.0
2010-07-09,0.33,0.36,0.3,0.3101,54310,0.4125,0.45,0.375,0.387625,43448,0.0,1.0
2010-07-12,0.315,0.33,0.28,0.33,39867,0.39375,0.4125,0.35,0.4125,31893.6,0.0,1.0
2010-07-13,0.325,0.34,0.28,0.31,30150,0.40625,0.425,0.35,0.3875,24120,0.0,1.0
2010-07-14,0.28,0.36,0.28,0.33,91050,0.35,0.45,0.35,0.4125,72840,0.0,1.0
2010-07-15,0.27,0.33,0.25,0.28,70500,0.3375,0.4125,0.3125,0.35,56400,0.0,1.0
2010-07-16,0.29,0.29,0.22,0.25,69700,0.3625,0.3625,0.275,0.3125,55760,0.0,1.0
2010-07-19,0.33,0.35,0.2431,0.29,32500,0.4125,0.4375,0.303875,0.3625,26000,0.0,1.0
2010-07-20,0.2787,0.33,0.221,0.27,39975,0.348375,0.4125,0.27625,0.3375,31980,0.0,1.0
2010-07-21,0.2999,0.2999,0.233,0.27,56425,0.374875,0.374875,0.29125,0.3375,45140,0.0,1.0
2010-07-22,0.3,0.3,0.29,0.2999,27380,0.375,0.375,0.3625,0.374875,21904,0.0,1.0
2010-07-23,0.31,0.35,0.3,0.32,40000,0.3875,0.4375,0.375,0.4,32000,0.0,1.0
2010-07-26,0.32,0.36,0.3,0.33,164724,0.4,0.45,0.375,0.4125,131779.2,0.0,1.0
2010-07-27,0.32,0.328,0.29,0.29,29136,0.4,0.41,0.3625,0.3625,23308.8,0.0,1.0
2010-07-28,0.3,0.32,0.3,0.32,8543,0.375,0.4,0.375,0.4,6834.4,0.0,1.0
2010-07-29,0.3,0.3,0.2999,0.3,6600,0.375,0.375,0.374875,0.375,5280,0.0,1.0
2010-07-30,0.3,0.3,0.3,0.3,7100,0.375,0.375,0.375,0.375,5680,0.0,1.0
2010-08-02,0.29,0.32,0.29,0.32,11924,0.3625,0.4,0.3625,0.4,9539.2,0.0,1.0
2010-08-03,0.3,0.32,0.2801,0.29,34300,0.375,0.4,0.350125,0.3625,27440,0.0,1.0
2010-08-04,0.32,0.32,0.2801,0.31,82000,0.4,0.4,0.350125,0.3875,65600,0.0,1.0
2010-08-05,0.3,0.32,0.29,0.32,17500,0.375,0.4,0.3625,0.4,14000,0.0,1.0
2010-08-06,0.32,0.32,0.3,0.3,22400,0.4,0.4,0.375,0.375,17920,0.0,1.0
2010-08-09,0.32,0.32,0.305,0.32,4000,0.4,0.4,0.38125,0.4,3200,0.0,1.0
2010-08-10,0.319,0.319,0.29,0.29,5786,0.39875,0.39875,0.3625,0.3625,4628.8,0.0,1.0
2010-08-11,0.29,0.31,0.29,0.3,39677,0.3625,0.3875,0.3625,0.375,31741.6,0.0,1.0
2010-08-12,0.29,0.29,0.29,0.29,5500,0.3625,0.3625,0.3625,0.3625,4400,0.0,1.0
2010-08-13,0.29,0.29,0.27,0.29,50225,0.3625,0.3625,0.3375,0.3625,40180,0.0,1.0
2010-08-16,0.29,0.29,0.27,0.27,13100,0.3625,0.3625,0.3375,0.3375,10480,0.0,1.0
2010-08-17,0.29,0.29,0.25,0.25,8900,0.3625,0.3625,0.3125,0.3125,7120,0.0,1.0
2010-08-18,0.294,0.294,0.26,0.29,23360,0.3675,0.3675,0.325,0.3625,18688,0.0,1.0
2010-08-19,0.28,0.3,0.26,0.294,74650,0.35,0.375,0.325,0.3675,59720,0.0,1.0
2010-08-20,0.28,0.28,0.28,0.28,1000,0.35,0.35,0.35,0.35,800,0.0,1.0
2010-08-23,0.29,0.3,0.27,0.297,54984,0.3625,0.375,0.3375,0.37125,43987.2,0.0,1.0
2010-08-24,0.27,0.29,0.27,0.29,11391,0.3375,0.3625,0.3375,0.3625,9112.8,0.0,1.0
2010-08-25,0.275,0.275,0.25,0.27,9500,0.34375,0.34375,0.3125,0.3375,7600,0.0,1.0
2010-08-26,0.275,0.275,0.245,0.275,5755,0.34375,0.34375,0.30625,0.34375,4604,0.0,1.0
2010-08-27,0.285,0.285,0.285,0.285,500,0.35625,0.35625,0.35625,0.35625,400,0.0,1.0
2010-08-30,0.275,0.285,0.265,0.285,4123,0.34375,0.35625,0.33125,0.35625,3298.4,0.0,1.0
2010-08-31,0.29,0.29,0.27,0.275,41495,0.3625,0.3625,0.3375,0.34375,33196,0.0,1.0
2010-09-01,0.29,0.29,0.25,0.29,8500,0.3625,0.3625,0.3125,0.3625,6800,0.0,1.0
2010-09-02,0.28,0.28,0.26,0.26,23600,0.35,0.35,0.325,0.325,18880,0.0,1.0
2010-09-03,0.29,0.29,0.26,0.28,63000,0.3625,0.3625,0.325,0.35,50400,0.0,1.0
2010-09-07,0.29,0.29,0.29,0.29,25127,0.3625,0.3625,0.3625,0.3625,20101.6,0.0,1.0
2010-09-08,0.3,0.3,0.28,0.29,17883,0.375,0.375,0.35,0.3625,14306.4,0.0,1.0
2010-09-09,0.3,0.3,0.29,0.29,17500,0.375,0.375,0.3625,0.3625,14000,0.0,1.0
2010-09-10,0.3,0.3,0.26,0.26,19400,0.375,0.375,0.325,0.325,15520,0.0,1.0
2010-09-13,0.3,0.3,0.27,0.3,10660,0.375,0.375,0.3375,0.375,8528,0.0,1.0
2010-09-14,0.285,0.29,0.27,0.27,10615,0.35625,0.3625,0.3375,0.3375,8492,0.0,1.0
2010-09-15,0.279,0.279,0.25,0.279,8905,0.34875,0.34875,0.3125,0.34875,7124,0.0,1.0
2010-09-16,0.27,0.27,0.242,0.242,48341,0.3375,0.3375,0.3025,0.3025,38672.8,0.0,1.0
2010-09-17,0.242,0.28,0.242,0.27,8625,0.3025,0.35,0.3025,0.3375,6900,0.0,1.0
2010-09-20,0.2699,0.2699,0.242,0.25,44350,0.337375,0.337375,0.3025,0.3125,35480,0.0,1.0
2010-09-21,0.2499,0.25,0.22,0.25,20125,0.312375,0.3125,0.275,0.3125,16100,0.0,1.0
2010-09-22,0.265,0.265,0.22,0.2499,43300,0.33125,0.33125,0.275,0.312375,34640,0.0,1.0
2010-09-23,0.265,0.27,0.22,0.22,67961,0.33125,0.3375,0.275,0.275,54368.8,0.0,1.0
2010-09-24,0.25,0.26,0.221,0.221,18635,0.3125,0.325,0.27625,0.27625,14908,0.0,1.0
2010-09-27,0.24,0.25,0.22,0.25,34250,0.3,0.3125,0.275,0.3125,27400,0.0,1.0
2010-09-28,0.23,0.245,0.23,0.23,41935,0.2875,0.30625,0.2875,0.2875,33548,0.0,1.0
2010-09-29,0.229,0.229,0.1904,0.2,39075,0.28625,0.28625,0.238,0.25,31260,0.0,1.0
2010-09-30,0.2,0.23,0.2,0.23,25250,0.25,0.2875,0.25,0.2875,20200,0.0,1.0
2010-10-01,0.2,0.229,0.2,0.2,64500,0.25,0.28625,0.25,0.25,51600,0.0,1.0
2010-10-04,0.229,0.229,0.2,0.2,11874,0.28625,0.28625,0.25,0.25,9499.2,0.0,1.0
2010-10-05,0.233,0.233,0.2,0.229,95011,0.29125,0.29125,0.25,0.28625,76008.8,0.0,1.0
2010-10-06,0.22,0.23,0.2,0.23,49147,0.275,0.2875,0.25,0.2875,39317.6,0.0,1.0
2010-10-07,0.23,0.23,0.22,0.22,187400,0.2875,0.2875,0.275,0.275,149920,0.0,1.0
2010-10-08,0.22,0.225,0.203,0.225,23900,0.275,0.28125,0.25375,0.28125,19120,0.0,1.0
2010-10-11,0.24,0.24,0.22,0.22,153500,0.3,0.3,0.275,0.275,122800,0.0,1.0
2010-10-12,0.22,0.235,0.205,0.205,14531,0.275,0.29375,0.25625,0.25625,11624.8,0.0,1.0
2010-10-14,0.22,0.22,0.2,0.2,17000,0.275,0.275,0.25,0.25,13600,0.0,1.0
2010-10-15,0.22,0.22,0.19,0.216,38972,0.275,0.275,0.2375,0.27,31177.6,0.0,1.0
2010-10-18,0.21,0.22,0.2,0.22,154654,0.2625,0.275,0.25,0.275,123723.2,0.0,1.0
2010-10-19,0.21,0.22,0.2,0.21,48788,0.2625,0.275,0.25,0.2625,39030.4,0.0,1.0
2010-10-20,0.21,0.21,0.2,0.21,34728,0.2625,0.2625,0.25,0.2625,27782.4,0.0,1.0
2010-10-21,0.21,0.21,0.2,0.2,24814,0.2625,0.2625,0.25,0.25,19851.2,0.0,1.0
2010-10-22,0.22,0.22,0.195,0.21,17489,0.275,0.275,0.24375,0.2625,13991.2,0.0,1.0
2010-10-25,0.21,0.22,0.2,0.21,50349,0.2625,0.275,0.25,0.2625,40279.2,0.0,1.0
2010-10-26,0.2,0.2,0.2,0.2,12726,0.25,0.25,0.25,0.25,10180.8,0.0,1.0
2010-10-27,0.2,0.2,0.195,0.195,35900,0.25,0.25,0.24375,0.24375,28720,0.0,1.0
2010-10-28,0.19,0.2,0.125,0.2,67500,0.2375,0.25,0.15625,0.25,54000,0.0,1.0
2010-10-29,0.21,0.21,0.17,0.181,66700,0.2625,0.2625,0.2125,0.22625,53360,0.0,1.0
2010-11-01,0.21,0.21,0.162,0.18,31741,0.2625,0.2625,0.2025,0.225,25392.8,0.0,1.0
2010-11-02,0.205,0.205,0.175,0.175,8850,0.25625,0.25625,0.21875,0.21875,7080,0.0,1.0
2010-11-03,0.199,0.2,0.18,0.2,20125,0.24875,0.25,0.225,0.25,16100,0.0,1.0
2010-11-04,0.19,0.199,0.1709,0.199,17300,0.2375,0.24875,0.213625,0.24875,13840,0.0,1.0
2010-11-05,0.19,0.199,0.16,0.199,48408,0.2375,0.24875,0.2,0.24875,38726.4,0.0,1.0
2010-11-08,0.169,0.17,0.15,0.17,59300,0.21125,0.2125,0.1875,0.2125,47440,0.0,1.0
2010-11-09,0.16,0.169,0.15,0.169,40660,0.2,0.21125,0.1875,0.21125,32528,0.0,1.0
2010-11-10,0.169,0.169,0.15,0.16,54374,0.21125,0.21125,0.1875,0.2,43499.2,0.0,1.0
2010-11-11,0.1688,0.1688,0.145,0.16,33500,0.211,0.211,0.18125,0.2,26800,0.0,1.0
2010-11-12,0.159,0.1688,0.15,0.1688,58500,0.19875,0.211,0.1875,0.211,46800,0.0,1.0
2010-11-15,0.15,0.151,0.13,0.151,30823,0.1875,0.18875,0.1625,0.18875,24658.4,0.0,1.0
2010-11-16,0.135,0.158,0.12,0.145,49500,0.16875,0.1975,0.15,0.18125,39600,0.0,1.0
2010-11-17,0.148,0.148,0.125,0.135,44927,0.185,0.185,0.15625,0.16875,35941.6,0.0,1.0
2010-11-18,0.15,0.15,0.14,0.146,49305,0.1875,0.1875,0.175,0.1825,39444,0.0,1.0
2010-11-19,0.15,0.15,0.13,0.15,19600,0.1875,0.1875,0.1625,0.1875,15680,0.0,1.0
2010-11-22,0.15,0.15,0.15,0.15,9000,0.1875,0.1875,0.1875,0.1875,7200,0.0,1.0
2010-11-23,0.15,0.15,0.1215,0.1215,7929,0.1875,0.1875,0.151875,0.151875,6343.2,0.0,1.0
2010-11-24,0.14,0.14,0.14,0.14,6000,0.175,0.175,0.175,0.175,4800,0.0,1.0
2010-11-26,0.14,0.14,0.14,0.14,2500,0.175,0.175,0.175,0.175,2000,0.0,1.0
2010-11-29,0.14,0.14,0.13,0.13,10500,0.175,0.175,0.1625,0.1625,8400,0.0,1.0
2010-11-30,0.13,0.1392,0.13,0.1392,5665,0.1625,0.174,0.1625,0.174,4532,0.0,1.0
2010-12-01,0.128,0.128,0.09,0.12,90325,0.16,0.16,0.1125,0.15,72260,0.0,1.0
2010-12-02,0.15,0.15,0.11,0.1278,25631,0.1875,0.1875,0.1375,0.15975,20504.8,0.0,1.0
2010-12-03,0.13,0.14,0.11,0.11,22849,0.1625,0.175,0.1375,0.1375,18279.2,0.0,1.0
2010-12-06,0.13,0.13,0.13,0.13,0,0.1625,0.1625,0.1625,0.1625,0,0.0,1.0
2010-12-07,0.13,0.13,0.1,0.13,11750,0.1625,0.1625,0.125,0.1625,9400,0.0,1.0
2010-12-08,0.12,0.13,0.1,0.1,38620,0.15,0.1625,0.125,0.125,30896,0.0,1.0
2010-12-09,0.11,0.12,0.1,0.12,78325,0.1375,0.15,0.125,0.15,62660,0.0,1.0
2010-12-10,0.13,0.13,0.11,0.12,157300,0.1625,0.1625,0.1375,0.15,125840,0.0,1.0
2010-12-13,0.13,0.14,0.11,0.14,74258,0.1625,0.175,0.1375,0.175,59406.4,0.0,1.0
2010-12-14,0.125,0.13,0.125,0.13,42635,0.15625,0.1625,0.15625,0.1625,34108,0.0,1.0
2010-12-15,0.13,0.13,0.11,0.13,32104,0.1625,0.1625,0.1375,0.1625,25683.2,0.0,1.0
2010-12-16,0.12,0.13,0.11,0.13,9157,0.15,0.1625,0.1375,0.1625,7325.6,0.0,1.0
2010-12-17,0.12,0.12,0.1,0.12,35490,0.15,0.15,0.125,0.15,28392,0.0,1.0
2010-12-20,0.13,0.13,0.1,0.12,61200,0.1625,0.1625,0.125,0.15,48960,0.0,1.0
2010-12-21,0.13,0.13,0.1,0.1,9800,0.1625,0.1625,0.125,0.125,7840,0.0,1.0
2010-12-22,0.12,0.12,0.1,0.12,36161,0.15,0.15,0.125,0.15,28928.8,0.0,1.0
2010-12-23,0.11,0.13,0.105,0.105,38150,0.1375,0.1625,0.13125,0.13125,30520,0.0,1.0
2010-12-27,0.1299,0.13,0.1,0.13,56423,0.162375,0.1625,0.125,0.1625,45138.4,0.0,1.0
2010-12-28,0.1299,0.1299,0.1,0.1299,8071,0.162375,0.162375,0.125,0.162375,6456.8,0.0,1.0
2010-12-29,0.11,0.1299,0.085,0.085,34400,0.1375,0.162375,0.10625,0.10625,27520,0.0,1.0
2010-12-30,0.105,0.115,0.0902,0.11,43153,0.13125,0.14375,0.11275,0.1375,34522.4,0.0,1.0
2010-12-31,0.12,0.12,0.095,0.1,67200,0.15,0.15,0.11875,0.125,53760,0.0,1.0
2011-01-03,0.1,0.12,0.0901,0.12,44850,0.125,0.15,0.112625,0.15,35880,0.0,1.0
2011-01-04,0.1,0.1,0.09,0.1,9600,0.125,0.125,0.1125,0.125,7680,0.0,1.0
2011-01-05,0.12,0.12,0.09,0.1,18676,0.15,0.15,0.1125,0.125,14940.8,0.0,1.0
2011-01-06,0.11,0.11,0.1,0.1,43075,0.1375,0.1375,0.125,0.125,34460,0.0,1.0
2011-01-07,0.11,0.11,0.09,0.11,23981,0.1375,0.1375,0.1125,0.1375,19184.8,0.0,1.0
2011-01-10,0.1,0.11,0.1,0.11,4500,0.125,0.1375,0.125,0.1375,3600,0.0,1.0
2011-01-11,0.1,0.1,0.1,0.1,15500,0.125,0.125,0.125,0.125,12400,0.0,1.0
2011-01-12,0.1,0.1,0.09,0.1,53520,0.125,0.125,0.1125,0.125,42816,0.0,1.0
2011-01-13,0.11,0.122,0.11,0.11,212256,0.1375,0.1525,0.1375,0.1375,169804.8,0.0,1.0
2011-01-14,0.1,0.1299,0.1,0.1299,46363,0.125,0.162375,0.125,0.162375,37090.4,0.0,1.0
2011-01-18,0.1,0.1,0.1,0.1,41500,0.125,0.125,0.125,0.125,33200,0.0,1.0
2011-01-19,0.16,0.1899,0.1,0.1,607661,0.2,0.237375,0.125,0.125,486128.8,0.0,1.0
2011-01-20,0.12,0.16,0.12,0.16,210478,0.15,0.2,0.15,0.2,168382.4,0.0,1.0
2011-01-21,0.125,0.13,0.12,0.12,83500,0.15625,0.1625,0.15,0.15,66800,0.0,1.0
2011-01-24,0.12,0.13,0.12,0.13,34000,0.15,0.1625,0.15,0.1625,27200,0.0,1.0
2011-01-25,0.11,0.115,0.1,0.115,72582,0.1375,0.14375,0.125,0.14375,58065.6,0.0,1.0
2011-01-26,0.115,0.115,0.1001,0.11,34900,0.14375,0.14375,0.125125,0.1375,27920,0.0,1.0
2011-01-27,0.1125,0.1125,0.1125,0.1125,2400,0.140625,0.140625,0.140625,0.140625,1920,0.0,1.0
2011-01-28,0.11,0.119,0.11,0.119,13500,0.1375,0.14875,0.1375,0.14875,10800,0.0,1.0
2011-01-31,0.11,0.119,0.11,0.11,31695,0.1375,0.14875,0.1375,0.1375,25356,0.0,1.0
2011-02-01,0.119,0.119,0.119,0.119,500,0.14875,0.14875,0.14875,0.14875,400,0.0,1.0
2011-02-02,0.105,0.11,0.105,0.11,11500,0.13125,0.1375,0.13125,0.1375,9200,0.0,1.0
2011-02-03,0.108,0.108,0.108,0.108,10000,0.135,0.135,0.135,0.135,8000,0.0,1.0
2011-02-04,0.119,0.119,0.105,0.108,22096,0.14875,0.14875,0.13125,0.135,17676.8,0.0,1.0
2011-02-07,0.125,0.13,0.105,0.12,21800,0.15625,0.1625,0.13125,0.15,17440,0.0,1.0
2011-02-08,0.125,0.125,0.125,0.125,0,0.15625,0.15625,0.15625,0.15625,0,0.0,1.0
2011-02-09,0.12,0.14,0.1101,0.14,32300,0.15,0.175,0.137625,0.175,25840,0.0,1.0
2011-02-10,0.11,0.12,0.11,0.12,11700,0.1375,0.15,0.1375,0.15,9360,0.0,1.0
2011-02-11,0.12,0.12,0.1165,0.1165,42200,0.15,0.15,0.145625,0.145625,33760,0.0,1.0
2011-02-14,0.125,0.125,0.105,0.11,70347,0.15625,0.15625,0.13125,0.1375,56277.6,0.0,1.0
2011-02-15,0.15,0.15,0.125,0.125,334798,0.1875,0.1875,0.15625,0.15625,267838.4,0.0,1.0
2011-02-16,0.148,0.15,0.148,0.15,77500,0.185,0.1875,0.185,0.1875,62000,0.0,1.0
2011-02-17,0.14,0.15,0.14,0.15,171326,0.175,0.1875,0.175,0.1875,137060.8,0.0,1.0
2011-02-18,0.15,0.15,0.13,0.15,7539,0.1875,0.1875,0.1625,0.1875,6031.2,0.0,1.0
2011-02-22,0.14,0.15,0.13,0.15,11092,0.175,0.1875,0.1625,0.1875,8873.6,0.0,1.0
2011-02-23,0.14,0.14,0.11,0.13,63800,0.175,0.175,0.1375,0.1625,51040,0.0,1.0
2011-02-24,0.14,0.14,0.14,0.14,200,0.175,0.175,0.175,0.175,160,0.0,1.0
2011-02-25,0.145,0.145,0.121,0.14,80711,0.18125,0.18125,0.15125,0.175,64568.8,0.0,1.0
2011-02-28,0.145,0.145,0.145,0.145,0,0.18125,0.18125,0.18125,0.18125,0,0.0,1.0
2011-03-01,0.14,0.14,0.12,0.14,18250,0.175,0.175,0.15,0.175,14600,0.0,1.0
2011-03-02,0.12,0.14,0.12,0.14,32742,0.15,0.175,0.15,0.175,26193.6,0.0,1.0
2011-03-03,0.12,0.14,0.12,0.12,54500,0.15,0.175,0.15,0.15,43600,0.0,1.0
2011-03-04,0.12,0.12,0.12,0.12,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2011-03-07,0.13,0.13,0.12,0.12,5500,0.1625,0.1625,0.15,0.15,4400,0.0,1.0
2011-03-08,0.13,0.13,0.12,0.13,19274,0.1625,0.1625,0.15,0.1625,15419.2,0.0,1.0
2011-03-09,0.13,0.13,0.1151,0.13,45942,0.1625,0.1625,0.143875,0.1625,36753.6,0.0,1.0
2011-03-10,0.12,0.13,0.12,0.13,36193,0.15,0.1625,0.15,0.1625,28954.4,0.0,1.0
2011-03-11,0.12,0.13,0.12,0.13,6400,0.15,0.1625,0.15,0.1625,5120,0.0,1.0
2011-03-14,0.125,0.125,0.12,0.125,7800,0.15625,0.15625,0.15,0.15625,6240,0.0,1.0
2011-03-15,0.115,0.115,0.115,0.115,5000,0.14375,0.14375,0.14375,0.14375,4000,0.0,1.0
2011-03-16,0.12,0.125,0.11,0.11,60583,0.15,0.15625,0.1375,0.1375,48466.4,0.0,1.0
2011-03-17,0.11,0.12,0.1,0.105,40872,0.1375,0.15,0.125,0.13125,32697.6,0.0,1.0
2011-03-18,0.1,0.11,0.1,0.11,59453,0.125,0.1375,0.125,0.1375,47562.4,0.0,1.0
2011-03-21,0.11,0.115,0.105,0.11,37500,0.1375,0.14375,0.13125,0.1375,30000,0.0,1.0
2011-03-22,0.1,0.1,0.1,0.1,5250,0.125,0.125,0.125,0.125,4200,0.0,1.0
2011-03-23,0.12,0.12,0.12,0.12,12400,0.15,0.15,0.15,0.15,9920,0.0,1.0
2011-03-24,0.12,0.12,0.12,0.12,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2011-03-25,0.12,0.12,0.12,0.12,2000,0.15,0.15,0.15,0.15,1600,0.0,1.0
2011-03-28,0.11,0.11,0.1,0.105,47664,0.1375,0.1375,0.125,0.13125,38131.2,0.0,1.0
2011-03-29,0.11,0.11,0.092,0.1,24652,0.1375,0.1375,0.115,0.125,19721.6,0.0,1.0
2011-03-30,0.11,0.11,0.1,0.1,69296,0.1375,0.1375,0.125,0.125,55436.8,0.0,1.0
2011-03-31,0.1,0.11,0.1,0.11,32000,0.125,0.1375,0.125,0.1375,25600,0.0,1.0
2011-04-01,0.1099,0.1099,0.09,0.095,49375,0.137375,0.137375,0.1125,0.11875,39500,0.0,1.0
2011-04-04,0.09,0.11,0.09,0.09,173517,0.1125,0.1375,0.1125,0.1125,138813.6,0.0,1.0
2011-04-05,0.09,0.1,0.09,0.1,63800,0.1125,0.125,0.1125,0.125,51040,0.0,1.0
2011-04-06,0.0897,0.1,0.08,0.1,62275,0.112125,0.125,0.1,0.125,49820,0.0,1.0
2011-04-07,0.0989,0.0989,0.0726,0.0896,57678,0.123625,0.123625,0.09075,0.112,46142.4,0.0,1.0
2011-04-08,0.0807,0.0807,0.075,0.08,60125,0.100875,0.100875,0.09375,0.1,48100,0.0,1.0
2011-04-11,0.0827,0.099,0.0765,0.0765,131222,0.103375,0.12375,0.095625,0.095625,104977.6,0.0,1.0
2011-04-12,0.0899,0.0969,0.083,0.0969,75590,0.112375,0.121125,0.10375,0.121125,60472,0.0,1.0
2011-04-13,0.085,0.085,0.08,0.083,96500,0.10625,0.10625,0.1,0.10375,77200,0.0,1.0
2011-04-14,0.0979,0.0979,0.077,0.08,80600,0.122375,0.122375,0.09625,0.1,64480,0.0,1.0
2011-04-15,0.08,0.08,0.075,0.075,25448,0.1,0.1,0.09375,0.09375,20358.4,0.0,1.0
2011-04-18,0.08,0.08,0.08,0.08,0,0.1,0.1,0.1,0.1,0,0.0,1.0
2011-04-19,0.085,0.085,0.07,0.07,82019,0.10625,0.10625,0.0875,0.0875,65615.2,0.0,1.0
2011-04-20,0.081,0.085,0.081,0.085,15000,0.10125,0.10625,0.10125,0.10625,12000,0.0,1.0
2011-04-21,0.099,0.099,0.081,0.09,73777,0.12375,0.12375,0.10125,0.1125,59021.6,0.0,1.0
2011-04-25,0.1,0.1,0.09,0.1,69850,0.125,0.125,0.1125,0.125,55880,0.0,1.0
2011-04-26,0.1,0.105,0.095,0.095,62725,0.125,0.13125,0.11875,0.11875,50180,0.0,1.0
2011-04-27,0.11,0.11,0.105,0.105,57845,0.1375,0.1375,0.13125,0.13125,46276,0.0,1.0
2011-04-28,0.12,0.12,0.108,0.108,52300,0.15,0.15,0.135,0.135,41840,0.0,1.0
2011-04-29,0.12,0.12,0.11,0.1121,51700,0.15,0.15,0.1375,0.140125,41360,0.0,1.0
2011-05-02,0.12,0.12,0.11,0.11,4925,0.15,0.15,0.1375,0.1375,3940,0.0,1.0
2011-05-03,0.11,0.12,0.11,0.12,18175,0.1375,0.15,0.1375,0.15,14540,0.0,1.0
2011-05-04,0.11,0.11,0.11,0.11,5000,0.1375,0.1375,0.1375,0.1375,4000,0.0,1.0
2011-05-05,0.12,0.12,0.11,0.12,8600,0.15,0.15,0.1375,0.15,6880,0.0,1.0
2011-05-06,0.12,0.12,0.11,0.12,14927,0.15,0.15,0.1375,0.15,11941.6,0.0,1.0
2011-05-09,0.12,0.12,0.12,0.12,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2011-05-10,0.1188,0.12,0.105,0.115,164000,0.1485,0.15,0.13125,0.14375,131200,0.0,1.0
2011-05-11,0.12,0.12,0.1188,0.1188,20388,0.15,0.15,0.1485,0.1485,16310.4,0.0,1.0
2011-05-12,0.11,0.118,0.1058,0.118,43600,0.1375,0.1475,0.13225,0.1475,34880,0.0,1.0
2011-05-13,0.1108,0.1268,0.1108,0.1108,14800,0.1385,0.1585,0.1385,0.1385,11840,0.0,1.0
2011-05-16,0.12,0.12,0.1108,0.1108,10500,0.15,0.15,0.1385,0.1385,8400,0.0,1.0
2011-05-17,0.11,0.1188,0.11,0.1108,78288,0.1375,0.1485,0.1375,0.1385,62630.4,0.0,1.0
2011-05-18,0.11,0.11,0.1008,0.105,51046,0.1375,0.1375,0.126,0.13125,40836.8,0.0,1.0
2011-05-19,0.1008,0.11,0.1008,0.11,28945,0.126,0.1375,0.126,0.1375,23156,0.0,1.0
2011-05-20,0.1,0.1088,0.1,0.1008,22282,0.125,0.136,0.125,0.126,17825.6,0.0,1.0
2011-05-23,0.1,0.1,0.09,0.1,29125,0.125,0.125,0.1125,0.125,23300,0.0,1.0
2011-05-24,0.1,0.105,0.09,0.1,225700,0.125,0.13125,0.1125,0.125,180560,0.0,1.0
2011-05-25,0.09,0.1,0.09,0.1,15000,0.1125,0.125,0.1125,0.125,12000,0.0,1.0
2011-05-26,0.0887,0.1,0.08,0.1,268935,0.110875,0.125,0.1,0.125,215148,0.0,1.0
2011-05-27,0.0899,0.09,0.08,0.0886,143575,0.112375,0.1125,0.1,0.11075,114860,0.0,1.0
2011-05-31,0.09,0.09,0.082,0.0899,56850,0.1125,0.1125,0.1025,0.112375,45480,0.0,1.0
2011-06-01,0.09,0.09,0.08,0.0846,137600,0.1125,0.1125,0.1,0.10575,110080,0.0,1.0
2011-06-02,0.08,0.0888,0.08,0.08,192560,0.1,0.111,0.1,0.1,154048,0.0,1.0
2011-06-03,0.08,0.08,0.0752,0.08,30100,0.1,0.1,0.094,0.1,24080,0.0,1.0
2011-06-06,0.08,0.08,0.075,0.0751,47500,0.1,0.1,0.09375,0.093875,38000,0.0,1.0
2011-06-07,0.08,0.08,0.08,0.08,13900,0.1,0.1,0.1,0.1,11120,0.0,1.0
2011-06-08,0.085,0.085,0.0751,0.0847,69759,0.10625,0.10625,0.093875,0.105875,55807.2,0.0,1.0
2011-06-09,0.085,0.085,0.085,0.085,10250,0.10625,0.10625,0.10625,0.10625,8200,0.0,1.0
2011-06-10,0.09,0.09,0.085,0.09,41818,0.1125,0.1125,0.10625,0.1125,33454.4,0.0,1.0
2011-06-13,0.0888,0.09,0.0802,0.09,61557,0.111,0.1125,0.10025,0.1125,49245.6,0.0,1.0
2011-06-14,0.091,0.1088,0.09,0.09,140668,0.11375,0.136,0.1125,0.1125,112534.4,0.0,1.0
2011-06-15,0.105,0.105,0.095,0.095,43150,0.13125,0.13125,0.11875,0.11875,34520,0.0,1.0
2011-06-16,0.1085,0.1088,0.096,0.1018,78750,0.135625,0.136,0.12,0.12725,63000,0.0,1.0
2011-06-17,0.1,0.103,0.1,0.1,114300,0.125,0.12875,0.125,0.125,91440,0.0,1.0
2011-06-20,0.105,0.105,0.095,0.098,46900,0.13125,0.13125,0.11875,0.1225,37520,0.0,1.0
2011-06-21,0.1,0.1,0.092,0.1,33050,0.125,0.125,0.115,0.125,26440,0.0,1.0
2011-06-22,0.115,0.115,0.1,0.1,107650,0.14375,0.14375,0.125,0.125,86120,0.0,1.0
2011-06-23,0.11,0.115,0.11,0.115,67000,0.1375,0.14375,0.1375,0.14375,53600,0.0,1.0
2011-06-24,0.115,0.115,0.115,0.115,18422,0.14375,0.14375,0.14375,0.14375,14737.6,0.0,1.0
2011-06-27,0.1052,0.11,0.105,0.11,22200,0.1315,0.1375,0.13125,0.1375,17760,0.0,1.0
2011-06-28,0.11,0.11,0.1,0.1,21300,0.1375,0.1375,0.125,0.125,17040,0.0,1.0
2011-06-29,0.11,0.11,0.11,0.11,0,0.1375,0.1375,0.1375,0.1375,0,0.0,1.0
2011-06-30,0.1033,0.11,0.095,0.108,51586,0.129125,0.1375,0.11875,0.135,41268.8,0.0,1.0
2011-07-01,0.11,0.11,0.11,0.11,3637,0.1375,0.1375,0.1375,0.1375,2909.6,0.0,1.0
2011-07-05,0.116,0.116,0.1,0.11,142322,0.145,0.145,0.125,0.1375,113857.6,0.0,1.0
2011-07-06,0.12,0.12,0.11,0.116,128118,0.15,0.15,0.1375,0.145,102494.4,0.0,1.0
2011-07-07,0.1195,0.1195,0.1108,0.1108,9100,0.149375,0.149375,0.1385,0.1385,7280,0.0,1.0
2011-07-08,0.119,0.1195,0.1108,0.1195,20500,0.14875,0.149375,0.1385,0.149375,16400,0.0,1.0
2011-07-11,0.1001,0.12,0.1,0.12,82688,0.125125,0.15,0.125,0.15,66150.4,0.0,1.0
2011-07-12,0.105,0.105,0.0915,0.1001,33900,0.13125,0.13125,0.114375,0.125125,27120,0.0,1.0
2011-07-13,0.1,0.1,0.0905,0.1,27809,0.125,0.125,0.113125,0.125,22247.2,0.0,1.0
2011-07-14,0.1,0.1,0.09,0.09,30440,0.125,0.125,0.1125,0.1125,24352,0.0,1.0
2011-07-15,0.1,0.1,0.085,0.095,107689,0.125,0.125,0.10625,0.11875,86151.2,0.0,1.0
2011-07-18,0.1,0.1,0.1,0.1,17550,0.125,0.125,0.125,0.125,14040,0.0,1.0
2011-07-19,0.1,0.1,0.1,0.1,11000,0.125,0.125,0.125,0.125,8800,0.0,1.0
2011-07-20,0.096,0.107,0.095,0.1,270916,0.12,0.13375,0.11875,0.125,216732.8,0.0,1.0
2011-07-21,0.098,0.1,0.095,0.095,75838,0.1225,0.125,0.11875,0.11875,60670.4,0.0,1.0
2011-07-22,0.095,0.105,0.095,0.098,71109,0.11875,0.13125,0.11875,0.1225,56887.2,0.0,1.0
2011-07-25,0.105,0.105,0.1,0.1,3500,0.13125,0.13125,0.125,0.125,2800,0.0,1.0
2011-07-26,0.096,0.1035,0.096,0.096,29273,0.12,0.129375,0.12,0.12,23418.4,0.0,1.0
2011-07-27,0.104,0.104,0.096,0.096,23275,0.13,0.13,0.12,0.12,18620,0.0,1.0
2011-07-28,0.1,0.1,0.082,0.1,161141,0.125,0.125,0.1025,0.125,128912.8,0.0,1.0
2011-07-29,0.1,0.1,0.0925,0.0925,25400,0.125,0.125,0.115625,0.115625,20320,0.0,1.0
2011-08-01,0.1,0.1,0.0842,0.0842,9022,0.125,0.125,0.10525,0.10525,7217.6,0.0,1.0
2011-08-02,0.095,0.105,0.085,0.1,15607,0.11875,0.13125,0.10625,0.125,12485.6,0.0,1.0
2011-08-03,0.095,0.095,0.095,0.095,0,0.11875,0.11875,0.11875,0.11875,0,0.0,1.0
2011-08-04,0.095,0.095,0.085,0.085,18000,0.11875,0.11875,0.10625,0.10625,14400,0.0,1.0
2011-08-05,0.095,0.095,0.095,0.095,698,0.11875,0.11875,0.11875,0.11875,558.4,0.0,1.0
2011-08-08,0.095,0.1,0.081,0.1,55152,0.11875,0.125,0.10125,0.125,44121.6,0.0,1.0
2011-08-09,0.1,0.1,0.1,0.1,4300,0.125,0.125,0.125,0.125,3440,0.0,1.0
2011-08-10,0.1,0.1,0.09,0.095,77350,0.125,0.125,0.1125,0.11875,61880,0.0,1.0
2011-08-11,0.09,0.095,0.09,0.095,17900,0.1125,0.11875,0.1125,0.11875,14320,0.0,1.0
2011-08-12,0.095,0.095,0.09,0.095,12579,0.11875,0.11875,0.1125,0.11875,10063.2,0.0,1.0
2011-08-15,0.1,0.1,0.09,0.09,74144,0.125,0.125,0.1125,0.1125,59315.2,0.0,1.0
2011-08-16,0.11,0.11,0.1,0.105,177081,0.1375,0.1375,0.125,0.13125,141664.8,0.0,1.0
2011-08-17,0.11,0.11,0.1008,0.11,50227,0.1375,0.1375,0.126,0.1375,40181.6,0.0,1.0
2011-08-18,0.101,0.11,0.1008,0.1008,94705,0.12625,0.1375,0.126,0.126,75764,0.0,1.0
2011-08-19,0.101,0.101,0.101,0.101,19761,0.12625,0.12625,0.12625,0.12625,15808.8,0.0,1.0
2011-08-22,0.1085,0.1085,0.1085,0.1085,9000,0.135625,0.135625,0.135625,0.135625,7200,0.0,1.0
2011-08-23,0.1125,0.115,0.11,0.11,107779,0.140625,0.14375,0.1375,0.1375,86223.2,0.0,1.0
2011-08-24,0.1178,0.1188,0.11,0.115,244983,0.14725,0.1485,0.1375,0.14375,195986.4,0.0,1.0
2011-08-25,0.11,0.1185,0.105,0.1185,166450,0.1375,0.148125,0.13125,0.148125,133160,0.0,1.0
2011-08-26,0.115,0.115,0.1075,0.11,97500,0.14375,0.14375,0.134375,0.1375,78000,0.0,1.0
2011-08-29,0.11,0.11,0.11,0.11,8000,0.1375,0.1375,0.1375,0.1375,6400,0.0,1.0
2011-08-30,0.11,0.11,0.11,0.11,9700,0.1375,0.1375,0.1375,0.1375,7760,0.0,1.0
2011-08-31,0.108,0.1175,0.108,0.1175,26302,0.135,0.146875,0.135,0.146875,21041.6,0.0,1.0
2011-09-01,0.101,0.1075,0.101,0.1075,7362,0.12625,0.134375,0.12625,0.134375,5889.6,0.0,1.0
2011-09-02,0.11,0.115,0.105,0.11,21180,0.1375,0.14375,0.13125,0.1375,16944,0.0,1.0
2011-09-06,0.12,0.12,0.1022,0.11,66772,0.15,0.15,0.12775,0.1375,53417.6,0.0,1.0
2011-09-07,0.135,0.135,0.12,0.12,100719,0.16875,0.16875,0.15,0.15,80575.2,0.0,1.0
2011-09-08,0.138,0.145,0.1215,0.135,149255,0.1725,0.18125,0.151875,0.16875,119404,0.0,1.0
2011-09-09,0.1325,0.14,0.1325,0.14,53175,0.165625,0.175,0.165625,0.175,42540,0.0,1.0
2011-09-12,0.15,0.15,0.14,0.14,157000,0.1875,0.1875,0.175,0.175,125600,0.0,1.0
2011-09-13,0.159,0.16,0.15,0.15,91200,0.19875,0.2,0.1875,0.1875,72960,0.0,1.0
2011-09-14,0.159,0.16,0.14,0.16,51570,0.19875,0.2,0.175,0.2,41256,0.0,1.0
2011-09-15,0.16,0.16,0.145,0.159,46350,0.2,0.2,0.18125,0.19875,37080,0.0,1.0
2011-09-16,0.15,0.16,0.1448,0.16,50850,0.1875,0.2,0.181,0.2,40680,0.0,1.0
2011-09-19,0.15,0.15,0.14,0.15,49248,0.1875,0.1875,0.175,0.1875,39398.4,0.0,1.0
2011-09-20,0.1385,0.155,0.125,0.155,161460,0.173125,0.19375,0.15625,0.19375,129168,0.0,1.0
2011-09-21,0.1138,0.125,0.1,0.125,223846,0.14225,0.15625,0.125,0.15625,179076.8,0.0,1.0
2011-09-22,0.13,0.13,0.115,0.115,84041,0.1625,0.1625,0.14375,0.14375,67232.8,0.0,1.0
2011-09-23,0.13,0.13,0.117,0.12,15000,0.1625,0.1625,0.14625,0.15,12000,0.0,1.0
2011-09-26,0.1175,0.1299,0.1175,0.1175,13450,0.146875,0.162375,0.146875,0.146875,10760,0.0,1.0
2011-09-27,0.115,0.12,0.11,0.1175,41750,0.14375,0.15,0.1375,0.146875,33400,0.0,1.0
2011-09-28,0.125,0.125,0.11,0.12,101200,0.15625,0.15625,0.1375,0.15,80960,0.0,1.0
2011-09-29,0.12,0.12,0.112,0.112,6500,0.15,0.15,0.14,0.14,5200,0.0,1.0
2011-09-30,0.105,0.105,0.105,0.105,26500,0.13125,0.13125,0.13125,0.13125,21200,0.0,1.0
2011-10-03,0.1,0.115,0.0851,0.115,114054,0.125,0.14375,0.106375,0.14375,91243.2,0.0,1.0
2011-10-04,0.1025,0.115,0.0968,0.1,56500,0.128125,0.14375,0.121,0.125,45200,0.0,1.0
2011-10-05,0.11,0.11,0.103,0.103,5500,0.1375,0.1375,0.12875,0.12875,4400,0.0,1.0
2011-10-06,0.1187,0.1187,0.11,0.11,17080,0.148375,0.148375,0.1375,0.1375,13664,0.0,1.0
2011-10-07,0.11,0.1108,0.11,0.1108,15000,0.1375,0.1385,0.1375,0.1385,12000,0.0,1.0
2011-10-10,0.103,0.116,0.103,0.116,11100,0.12875,0.145,0.12875,0.145,8880,0.0,1.0
2011-10-11,0.1128,0.1128,0.1008,0.1038,34570,0.141,0.141,0.126,0.12975,27656,0.0,1.0
2011-10-12,0.1168,0.1168,0.102,0.102,26010,0.146,0.146,0.1275,0.1275,20808,0.0,1.0
2011-10-13,0.1168,0.1168,0.104,0.104,6275,0.146,0.146,0.13,0.13,5020,0.0,1.0
2011-10-14,0.1168,0.1168,0.1058,0.1058,18625,0.146,0.146,0.13225,0.13225,14900,0.0,1.0
2011-10-17,0.111,0.1135,0.111,0.1135,6650,0.13875,0.141875,0.13875,0.141875,5320,0.0,1.0
2011-10-18,0.1,0.114,0.1,0.112,198461,0.125,0.1425,0.125,0.14,158768.8,0.0,1.0
2011-10-19,0.1,0.1,0.0918,0.0918,50465,0.125,0.125,0.11475,0.11475,40372,0.0,1.0
2011-10-20,0.092,0.1132,0.092,0.1,161600,0.115,0.1415,0.115,0.125,129280,0.0,1.0
2011-10-21,0.092,0.092,0.092,0.092,0,0.115,0.115,0.115,0.115,0,0.0,1.0
2011-10-24,0.0901,0.1,0.09,0.1,127800,0.112625,0.125,0.1125,0.125,102240,0.0,1.0
2011-10-25,0.093,0.1074,0.093,0.093,21750,0.11625,0.13425,0.11625,0.11625,17400,0.0,1.0
2011-10-26,0.1,0.1074,0.1,0.1074,19320,0.125,0.13425,0.125,0.13425,15456,0.0,1.0
2011-10-27,0.095,0.1,0.09,0.095,43925,0.11875,0.125,0.1125,0.11875,35140,0.0,1.0
2011-10-28,0.095,0.0975,0.095,0.0975,62000,0.11875,0.121875,0.11875,0.121875,49600,0.0,1.0
2011-10-31,0.09,0.09,0.09,0.09,129675,0.1125,0.1125,0.1125,0.1125,103740,0.0,1.0
2011-11-01,0.095,0.095,0.085,0.085,15574,0.11875,0.11875,0.10625,0.10625,12459.2,0.0,1.0
2011-11-02,0.105,0.105,0.086,0.09,42020,0.13125,0.13125,0.1075,0.1125,33616,0.0,1.0
2011-11-03,0.105,0.105,0.105,0.105,5000,0.13125,0.13125,0.13125,0.13125,4000,0.0,1.0
2011-11-04,0.1025,0.1025,0.0875,0.0875,6050,0.128125,0.128125,0.109375,0.109375,4840,0.0,1.0
2011-11-07,0.1,0.1,0.0875,0.0875,10329,0.125,0.125,0.109375,0.109375,8263.2,0.0,1.0
2011-11-08,0.0925,0.1,0.0925,0.1,9500,0.115625,0.125,0.115625,0.125,7600,0.0,1.0
2011-11-09,0.1,0.1,0.085,0.085,7500,0.125,0.125,0.10625,0.10625,6000,0.0,1.0
2011-11-10,0.1,0.1,0.092,0.092,5445,0.125,0.125,0.115,0.115,4356,0.0,1.0
2011-11-11,0.098,0.1,0.087,0.099,13200,0.1225,0.125,0.10875,0.12375,10560,0.0,1.0
2011-11-14,0.0974,0.0975,0.0925,0.0975,42900,0.12175,0.121875,0.115625,0.121875,34320,0.0,1.0
2011-11-15,0.1,0.1,0.088,0.095,26000,0.125,0.125,0.11,0.11875,20800,0.0,1.0
2011-11-16,0.1,0.101,0.1,0.101,18170,0.125,0.12625,0.125,0.12625,14536,0.0,1.0
2011-11-17,0.1,0.1,0.095,0.095,25150,0.125,0.125,0.11875,0.11875,20120,0.0,1.0
2011-11-18,0.09,0.1025,0.09,0.1,48580,0.1125,0.128125,0.1125,0.125,38864,0.0,1.0
2011-11-21,0.099,0.0995,0.099,0.0995,24911,0.12375,0.124375,0.12375,0.124375,19928.8,0.0,1.0
2011-11-22,0.0925,0.0925,0.0925,0.0925,5000,0.115625,0.115625,0.115625,0.115625,4000,0.0,1.0
2011-11-23,0.0925,0.0925,0.0925,0.0925,16000,0.115625,0.115625,0.115625,0.115625,12800,0.0,1.0
2011-11-25,0.099,0.099,0.0876,0.0876,9450,0.12375,0.12375,0.1095,0.1095,7560,0.0,1.0
2011-11-28,0.096,0.0995,0.096,0.098,44000,0.12,0.124375,0.12,0.1225,35200,0.0,1.0
2011-11-29,0.0994,0.0994,0.095,0.095,42235,0.12425,0.12425,0.11875,0.11875,33788,0.0,1.0
2011-11-30,0.09,0.09,0.0852,0.088,37350,0.1125,0.1125,0.1065,0.11,29880,0.0,1.0
2011-12-01,0.099,0.099,0.09,0.09,11900,0.12375,0.12375,0.1125,0.1125,9520,0.0,1.0
2011-12-02,0.0875,0.0995,0.0875,0.09,18475,0.109375,0.124375,0.109375,0.1125,14780,0.0,1.0
2011-12-05,0.09,0.0995,0.0852,0.0875,24110,0.1125,0.124375,0.1065,0.109375,19288,0.0,1.0
2011-12-06,0.08,0.088,0.08,0.088,341250,0.1,0.11,0.1,0.11,273000,0.0,1.0
2011-12-07,0.085,0.085,0.075,0.075,104139,0.10625,0.10625,0.09375,0.09375,83311.2,0.0,1.0
2011-12-08,0.087,0.087,0.0801,0.085,74010,0.10875,0.10875,0.100125,0.10625,59208,0.0,1.0
2011-12-09,0.085,0.085,0.084,0.084,11000,0.10625,0.10625,0.105,0.105,8800,0.0,1.0
2011-12-12,0.081,0.087,0.081,0.087,76000,0.10125,0.10875,0.10125,0.10875,60800,0.0,1.0
2011-12-13,0.071,0.0802,0.071,0.0802,158878,0.08875,0.10025,0.08875,0.10025,127102.4,0.0,1.0
2011-12-14,0.075,0.075,0.075,0.075,10334,0.09375,0.09375,0.09375,0.09375,8267.2,0.0,1.0
2011-12-15,0.08,0.085,0.071,0.08,140555,0.1,0.10625,0.08875,0.1,112444,0.0,1.0
2011-12-16,0.085,0.085,0.085,0.085,680,0.10625,0.10625,0.10625,0.10625,544,0.0,1.0
2011-12-19,0.08,0.085,0.07,0.07,43100,0.1,0.10625,0.0875,0.0875,34480,0.0,1.0
2011-12-20,0.0752,0.085,0.0752,0.085,40845,0.094,0.10625,0.094,0.10625,32676,0.0,1.0
2011-12-21,0.08,0.08,0.0725,0.0751,95376,0.1,0.1,0.090625,0.093875,76300.8,0.0,1.0
2011-12-22,0.0725,0.0725,0.0725,0.0725,20000,0.090625,0.090625,0.090625,0.090625,16000,0.0,1.0
2011-12-23,0.076,0.076,0.076,0.076,10000,0.095,0.095,0.095,0.095,8000,0.0,1.0
2011-12-27,0.08,0.08,0.08,0.08,15000,0.1,0.1,0.1,0.1,12000,0.0,1.0
2011-12-28,0.0825,0.0825,0.076,0.08,54000,0.103125,0.103125,0.095,0.1,43200,0.0,1.0
2011-12-29,0.0825,0.0825,0.076,0.08,15900,0.103125,0.103125,0.095,0.1,12720,0.0,1.0
2011-12-30,0.0825,0.0825,0.076,0.076,104100,0.103125,0.103125,0.095,0.095,83280,0.0,1.0
2012-01-03,0.0825,0.084,0.0825,0.084,7200,0.103125,0.105,0.103125,0.105,5760,0.0,1.0
2012-01-04,0.0825,0.0825,0.08,0.08,10500,0.103125,0.103125,0.1,0.1,8400,0.0,1.0
2012-01-05,0.08,0.08,0.08,0.08,74892,0.1,0.1,0.1,0.1,59913.6,0.0,1.0
2012-01-06,0.08,0.0825,0.08,0.0825,4337,0.1,0.103125,0.1,0.103125,3469.6,0.0,1.0
2012-01-09,0.08,0.08,0.0751,0.08,95503,0.1,0.1,0.093875,0.1,76402.4,0.0,1.0
2012-01-10,0.08,0.08,0.08,0.08,52000,0.1,0.1,0.1,0.1,41600,0.0,1.0
2012-01-11,0.0825,0.0825,0.0825,0.0825,6250,0.103125,0.103125,0.103125,0.103125,5000,0.0,1.0
2012-01-12,0.085,0.085,0.0825,0.0825,56000,0.10625,0.10625,0.103125,0.103125,44800,0.0,1.0
2012-01-13,0.085,0.086,0.081,0.085,153550,0.10625,0.1075,0.10125,0.10625,122840,0.0,1.0
2012-01-17,0.0611,0.0835,0.0611,0.0825,312768,0.076375,0.104375,0.076375,0.103125,250214.4,0.0,1.0
2012-01-18,0.076,0.08,0.0626,0.0626,258430,0.095,0.1,0.07825,0.07825,206744,0.0,1.0
2012-01-19,0.0784,0.0784,0.07,0.07,54500,0.098,0.098,0.0875,0.0875,43600,0.0,1.0
2012-01-20,0.0784,0.0784,0.0784,0.0784,0,0.098,0.098,0.098,0.098,0,0.0,1.0
2012-01-23,0.0765,0.0784,0.0765,0.0784,15500,0.095625,0.098,0.095625,0.098,12400,0.0,1.0
2012-01-24,0.07,0.0784,0.07,0.0784,11000,0.0875,0.098,0.0875,0.098,8800,0.0,1.0
2012-01-25,0.075,0.075,0.07,0.071,17500,0.09375,0.09375,0.0875,0.08875,14000,0.0,1.0
2012-01-26,0.07,0.075,0.07,0.075,28700,0.0875,0.09375,0.0875,0.09375,22960,0.0,1.0
2012-01-27,0.0784,0.0785,0.07,0.07,25745,0.098,0.098125,0.0875,0.0875,20596,0.0,1.0
2012-01-30,0.0784,0.0784,0.0784,0.0784,1500,0.098,0.098,0.098,0.098,1200,0.0,1.0
2012-01-31,0.095,0.1,0.0784,0.0784,213967,0.11875,0.125,0.098,0.098,171173.6,0.0,1.0
2012-02-01,0.096,0.096,0.09,0.09,86980,0.12,0.12,0.1125,0.1125,69584,0.0,1.0
2012-02-02,0.086,0.096,0.086,0.096,30000,0.1075,0.12,0.1075,0.12,24000,0.0,1.0
2012-02-03,0.085,0.09,0.085,0.09,20220,0.10625,0.1125,0.10625,0.1125,16176,0.0,1.0
2012-02-06,0.1,0.1,0.085,0.0945,72784,0.125,0.125,0.10625,0.118125,58227.2,0.0,1.0
2012-02-07,0.1,0.1,0.1,0.1,26200,0.125,0.125,0.125,0.125,20960,0.0,1.0
2012-02-08,0.1,0.1,0.0853,0.095,36000,0.125,0.125,0.106625,0.11875,28800,0.0,1.0
2012-02-09,0.1,0.1,0.1,0.1,6080,0.125,0.125,0.125,0.125,4864,0.0,1.0
2012-02-10,0.1,0.1,0.09,0.1,36100,0.125,0.125,0.1125,0.125,28880,0.0,1.0
2012-02-13,0.09,0.1,0.09,0.1,52000,0.1125,0.125,0.1125,0.125,41600,0.0,1.0
2012-02-14,0.098,0.1025,0.085,0.1025,40300,0.1225,0.128125,0.10625,0.128125,32240,0.0,1.0
2012-02-15,0.075,0.098,0.075,0.098,102057,0.09375,0.1225,0.09375,0.1225,81645.6,0.0,1.0
2012-02-16,0.0922,0.0924,0.08,0.08,72540,0.11525,0.1155,0.1,0.1,58032,0.0,1.0
2012-02-17,0.092,0.092,0.0752,0.0802,72484,0.115,0.115,0.094,0.10025,57987.2,0.0,1.0
2012-02-21,0.0922,0.0924,0.08,0.0924,21000,0.11525,0.1155,0.1,0.1155,16800,0.0,1.0
2012-02-22,0.09,0.0924,0.078,0.0924,13525,0.1125,0.1155,0.0975,0.1155,10820,0.0,1.0
2012-02-23,0.083,0.0924,0.083,0.092,52000,0.10375,0.1155,0.10375,0.115,41600,0.0,1.0
2012-02-24,0.085,0.09,0.085,0.085,25600,0.10625,0.1125,0.10625,0.10625,20480,0.0,1.0
2012-02-27,0.0924,0.0924,0.085,0.085,20127,0.1155,0.1155,0.10625,0.10625,16101.6,0.0,1.0
2012-02-28,0.0911,0.0911,0.08,0.084,36000,0.113875,0.113875,0.1,0.105,28800,0.0,1.0
2012-02-29,0.08,0.09,0.08,0.09,20414,0.1,0.1125,0.1,0.1125,16331.2,0.0,1.0
2012-03-01,0.089,0.089,0.079,0.079,33200,0.11125,0.11125,0.09875,0.09875,26560,0.0,1.0
2012-03-02,0.089,0.089,0.089,0.089,5000,0.11125,0.11125,0.11125,0.11125,4000,0.0,1.0
2012-03-05,0.0875,0.0875,0.079,0.081,35575,0.109375,0.109375,0.09875,0.10125,28460,0.0,1.0
2012-03-06,0.076,0.0869,0.076,0.082,14000,0.095,0.108625,0.095,0.1025,11200,0.0,1.0
2012-03-07,0.0899,0.0899,0.083,0.0849,55500,0.112375,0.112375,0.10375,0.106125,44400,0.0,1.0
2012-03-08,0.0919,0.092,0.085,0.0899,51500,0.114875,0.115,0.10625,0.112375,41200,0.0,1.0
2012-03-09,0.085,0.0924,0.085,0.09,47800,0.10625,0.1155,0.10625,0.1125,38240,0.0,1.0
2012-03-12,0.085,0.0924,0.08,0.085,52500,0.10625,0.1155,0.1,0.10625,42000,0.0,1.0
2012-03-13,0.0849,0.085,0.075,0.085,81250,0.106125,0.10625,0.09375,0.10625,65000,0.0,1.0
2012-03-14,0.082,0.082,0.075,0.075,20500,0.1025,0.1025,0.09375,0.09375,16400,0.0,1.0
2012-03-15,0.08,0.08,0.08,0.08,10000,0.1,0.1,0.1,0.1,8000,0.0,1.0
2012-03-16,0.075,0.08,0.075,0.08,37000,0.09375,0.1,0.09375,0.1,29600,0.0,1.0
2012-03-19,0.0738,0.08,0.0738,0.08,27425,0.09225,0.1,0.09225,0.1,21940,0.0,1.0
2012-03-20,0.0721,0.0828,0.072,0.075,60500,0.090125,0.1035,0.09,0.09375,48400,0.0,1.0
2012-03-21,0.085,0.085,0.0768,0.0828,37518,0.10625,0.10625,0.096,0.1035,30014.4,0.0,1.0
2012-03-22,0.0865,0.09,0.077,0.09,31277,0.108125,0.1125,0.09625,0.1125,25021.6,0.0,1.0
2012-03-23,0.0868,0.0868,0.08,0.08,48513,0.1085,0.1085,0.1,0.1,38810.4,0.0,1.0
2012-03-26,0.0923,0.0923,0.09,0.0923,14000,0.115375,0.115375,0.1125,0.115375,11200,0.0,1.0
2012-03-27,0.0924,0.0924,0.086,0.086,19000,0.1155,0.1155,0.1075,0.1075,15200,0.0,1.0
2012-03-28,0.095,0.095,0.09,0.0924,31508,0.11875,0.11875,0.1125,0.1155,25206.4,0.0,1.0
2012-03-29,0.092,0.093,0.092,0.092,87955,0.115,0.11625,0.115,0.115,70364,0.0,1.0
2012-03-30,0.0924,0.0924,0.082,0.0924,49300,0.1155,0.1155,0.1025,0.1155,39440,0.0,1.0
2012-04-02,0.092,0.0924,0.08,0.0924,42731,0.115,0.1155,0.1,0.1155,34184.8,0.0,1.0
2012-04-03,0.092,0.092,0.0808,0.0808,10700,0.115,0.115,0.101,0.101,8560,0.0,1.0
2012-04-04,0.092,0.092,0.092,0.092,2763,0.115,0.115,0.115,0.115,2210.4,0.0,1.0
2012-04-05,0.085,0.087,0.085,0.087,9222,0.10625,0.10875,0.10625,0.10875,7377.6,0.0,1.0
2012-04-09,0.0818,0.089,0.0818,0.085,11840,0.10225,0.11125,0.10225,0.10625,9472,0.0,1.0
2012-04-10,0.089,0.09,0.0818,0.0818,32152,0.11125,0.1125,0.10225,0.10225,25721.6,0.0,1.0
2012-04-11,0.089,0.089,0.089,0.089,10000,0.11125,0.11125,0.11125,0.11125,8000,0.0,1.0
2012-04-12,0.085,0.089,0.08,0.089,43236,0.10625,0.11125,0.1,0.11125,34588.8,0.0,1.0
2012-04-13,0.0863,0.0863,0.074,0.0863,6800,0.107875,0.107875,0.0925,0.107875,5440,0.0,1.0
2012-04-16,0.0863,0.0863,0.085,0.0863,15500,0.107875,0.107875,0.10625,0.107875,12400,0.0,1.0
2012-04-17,0.0838,0.089,0.0838,0.0863,38088,0.10475,0.11125,0.10475,0.107875,30470.4,0.0,1.0
2012-04-18,0.0838,0.0838,0.0838,0.0838,0,0.10475,0.10475,0.10475,0.10475,0,0.0,1.0
2012-04-19,0.087,0.087,0.0838,0.0838,5750,0.10875,0.10875,0.10475,0.10475,4600,0.0,1.0
2012-04-20,0.0859,0.0859,0.0859,0.0859,13000,0.107375,0.107375,0.107375,0.107375,10400,0.0,1.0
2012-04-23,0.0869,0.0869,0.0828,0.0828,25000,0.108625,0.108625,0.1035,0.1035,20000,0.0,1.0
2012-04-24,0.089,0.089,0.0828,0.0828,18000,0.11125,0.11125,0.1035,0.1035,14400,0.0,1.0
2012-04-25,0.089,0.089,0.089,0.089,0,0.11125,0.11125,0.11125,0.11125,0,0.0,1.0
2012-04-26,0.085,0.0869,0.0755,0.083,36585,0.10625,0.108625,0.094375,0.10375,29268,0.0,1.0
2012-04-27,0.089,0.089,0.0868,0.0868,26975,0.11125,0.11125,0.1085,0.1085,21580,0.0,1.0
2012-04-30,0.09,0.09,0.09,0.09,600,0.1125,0.1125,0.1125,0.1125,480,0.0,1.0
2012-05-01,0.089,0.089,0.089,0.089,6000,0.11125,0.11125,0.11125,0.11125,4800,0.0,1.0
2012-05-02,0.0801,0.0801,0.0801,0.0801,10000,0.100125,0.100125,0.100125,0.100125,8000,0.0,1.0
2012-05-03,0.0801,0.0801,0.0801,0.0801,2744,0.100125,0.100125,0.100125,0.100125,2195.2,0.0,1.0
2012-05-04,0.075,0.0888,0.075,0.0801,16000,0.09375,0.111,0.09375,0.100125,12800,0.0,1.0
2012-05-07,0.0788,0.0801,0.0788,0.0801,22000,0.0985,0.100125,0.0985,0.100125,17600,0.0,1.0
2012-05-08,0.088,0.088,0.08,0.088,10750,0.11,0.11,0.1,0.11,8600,0.0,1.0
2012-05-09,0.0779,0.0779,0.0779,0.0779,9000,0.097375,0.097375,0.097375,0.097375,7200,0.0,1.0
2012-05-10,0.0752,0.0752,0.0752,0.0752,26200,0.094,0.094,0.094,0.094,20960,0.0,1.0
2012-05-11,0.0752,0.0752,0.0752,0.0752,0,0.094,0.094,0.094,0.094,0,0.0,1.0
2012-05-14,0.0857,0.0857,0.0668,0.075,109388,0.107125,0.107125,0.0835,0.09375,87510.4,0.0,1.0
2012-05-15,0.0835,0.0857,0.0712,0.0857,18668,0.104375,0.107125,0.089,0.107125,14934.4,0.0,1.0
2012-05-16,0.0775,0.0775,0.0775,0.0775,4500,0.096875,0.096875,0.096875,0.096875,3600,0.0,1.0
2012-05-17,0.0612,0.0713,0.061,0.0713,374988,0.0765,0.089125,0.07625,0.089125,299990.4,0.0,1.0
2012-05-18,0.0726,0.0848,0.07,0.07,43100,0.09075,0.106,0.0875,0.0875,34480,0.0,1.0
2012-05-21,0.0837,0.0837,0.0726,0.0726,59400,0.104625,0.104625,0.09075,0.09075,47520,0.0,1.0
2012-05-22,0.0761,0.089,0.0612,0.0612,255384,0.095125,0.11125,0.0765,0.0765,204307.2,0.0,1.0
2012-05-23,0.0533,0.07,0.0385,0.065,311284,0.066625,0.0875,0.048125,0.08125,249027.2,0.0,1.0
2012-05-24,0.061,0.0699,0.061,0.0699,16520,0.07625,0.087375,0.07625,0.087375,13216,0.0,1.0
2012-05-25,0.061,0.061,0.061,0.061,150000,0.07625,0.07625,0.07625,0.07625,120000,0.0,1.0
2012-05-29,0.069,0.069,0.06,0.06,95900,0.08625,0.08625,0.075,0.075,76720,0.0,1.0
2012-05-30,0.069,0.0719,0.0622,0.0623,186649,0.08625,0.089875,0.07775,0.077875,149319.2,0.0,1.0
2012-05-31,0.0687,0.0687,0.0629,0.0629,82500,0.085875,0.085875,0.078625,0.078625,66000,0.0,1.0
2012-06-01,0.07,0.0737,0.068,0.068,19784,0.0875,0.092125,0.085,0.085,15827.2,0.0,1.0
2012-06-04,0.0688,0.071,0.0665,0.07,69650,0.086,0.08875,0.083125,0.0875,55720,0.0,1.0
2012-06-05,0.0735,0.0735,0.0735,0.0735,600,0.091875,0.091875,0.091875,0.091875,480,0.0,1.0
2012-06-06,0.0735,0.0735,0.0735,0.0735,0,0.091875,0.091875,0.091875,0.091875,0,0.0,1.0
2012-06-07,0.0728,0.08,0.0699,0.0699,53125,0.091,0.1,0.087375,0.087375,42500,0.0,1.0
2012-06-08,0.0739,0.08,0.0739,0.08,54600,0.092375,0.1,0.092375,0.1,43680,0.0,1.0
2012-06-11,0.0799,0.0799,0.0799,0.0799,1000,0.099875,0.099875,0.099875,0.099875,800,0.0,1.0
2012-06-12,0.0789,0.079,0.0739,0.0739,29970,0.098625,0.09875,0.092375,0.092375,23976,0.0,1.0
2012-06-13,0.0795,0.08,0.0741,0.08,40600,0.099375,0.1,0.092625,0.1,32480,0.0,1.0
2012-06-14,0.0795,0.0795,0.0755,0.0795,5500,0.099375,0.099375,0.094375,0.099375,4400,0.0,1.0
2012-06-15,0.0795,0.0795,0.0745,0.0745,25143,0.099375,0.099375,0.093125,0.093125,20114.4,0.0,1.0
2012-06-18,0.0795,0.0795,0.0745,0.0745,32445,0.099375,0.099375,0.093125,0.093125,25956,0.0,1.0
2012-06-19,0.0759,0.0795,0.0759,0.0795,12000,0.094875,0.099375,0.094875,0.099375,9600,0.0,1.0
2012-06-20,0.0799,0.08,0.0762,0.0795,94100,0.099875,0.1,0.09525,0.099375,75280,0.0,1.0
2012-06-21,0.085,0.093,0.0768,0.0768,300094,0.10625,0.11625,0.096,0.096,240075.2,0.0,1.0
2012-06-22,0.092,0.115,0.08,0.09,179885,0.115,0.14375,0.1,0.1125,143908,0.0,1.0
2012-06-25,0.0802,0.0835,0.0802,0.0835,8877,0.10025,0.104375,0.10025,0.104375,7101.6,0.0,1.0
2012-06-26,0.089,0.09,0.0803,0.09,16026,0.11125,0.1125,0.100375,0.1125,12820.8,0.0,1.0
2012-06-27,0.089,0.09,0.0889,0.0889,67700,0.11125,0.1125,0.111125,0.111125,54160,0.0,1.0
2012-06-28,0.0848,0.09,0.0848,0.0848,10817,0.106,0.1125,0.106,0.106,8653.6,0.0,1.0
2012-06-29,0.08,0.0848,0.08,0.0848,59950,0.1,0.106,0.1,0.106,47960,0.0,1.0
2012-07-02,0.085,0.085,0.085,0.085,4000,0.10625,0.10625,0.10625,0.10625,3200,0.0,1.0
2012-07-03,0.079,0.0802,0.079,0.0802,30000,0.09875,0.10025,0.09875,0.10025,24000,0.0,1.0
2012-07-05,0.0867,0.0867,0.079,0.0802,64748,0.108375,0.108375,0.09875,0.10025,51798.4,0.0,1.0
2012-07-06,0.0867,0.0867,0.0867,0.0867,0,0.108375,0.108375,0.108375,0.108375,0,0.0,1.0
2012-07-09,0.072,0.0846,0.0711,0.0794,98375,0.09,0.10575,0.088875,0.09925,78700,0.0,1.0
2012-07-10,0.08,0.08,0.074,0.08,8100,0.1,0.1,0.0925,0.1,6480,0.0,1.0
2012-07-11,0.0782,0.0847,0.077,0.0799,160820,0.09775,0.105875,0.09625,0.099875,128656,0.0,1.0
2012-07-12,0.0805,0.1,0.0801,0.085,255791,0.100625,0.125,0.100125,0.10625,204632.8,0.0,1.0
2012-07-13,0.082,0.094,0.082,0.094,9000,0.1025,0.1175,0.1025,0.1175,7200,0.0,1.0
2012-07-16,0.089,0.09,0.089,0.089,13000,0.11125,0.1125,0.11125,0.11125,10400,0.0,1.0
2012-07-17,0.09,0.09,0.085,0.087,25699,0.1125,0.1125,0.10625,0.10875,20559.2,0.0,1.0
2012-07-18,0.0852,0.09,0.085,0.085,89174,0.1065,0.1125,0.10625,0.10625,71339.2,0.0,1.0
2012-07-19,0.0852,0.09,0.0852,0.09,34000,0.1065,0.1125,0.1065,0.1125,27200,0.0,1.0
2012-07-20,0.0852,0.088,0.0852,0.088,61689,0.1065,0.11,0.1065,0.11,49351.2,0.0,1.0
2012-07-23,0.087,0.087,0.0801,0.0852,82586,0.10875,0.10875,0.100125,0.1065,66068.8,0.0,1.0
2012-07-24,0.0793,0.0869,0.079,0.081,57350,0.099125,0.108625,0.09875,0.10125,45880,0.0,1.0
2012-07-25,0.0868,0.0869,0.079,0.079,48000,0.1085,0.108625,0.09875,0.09875,38400,0.0,1.0
2012-07-26,0.0793,0.086,0.0793,0.0793,46660,0.099125,0.1075,0.099125,0.099125,37328,0.0,1.0
2012-07-27,0.0845,0.0849,0.08,0.0849,33300,0.105625,0.106125,0.1,0.106125,26640,0.0,1.0
2012-07-30,0.08,0.0848,0.08,0.08,9450,0.1,0.106,0.1,0.1,7560,0.0,1.0
2012-07-31,0.08,0.08,0.0793,0.0793,21500,0.1,0.1,0.099125,0.099125,17200,0.0,1.0
2012-08-01,0.084,0.084,0.08,0.084,10550,0.105,0.105,0.1,0.105,8440,0.0,1.0
2012-08-02,0.0791,0.08,0.0791,0.08,78859,0.098875,0.1,0.098875,0.1,63087.2,0.0,1.0
2012-08-03,0.0791,0.08,0.0791,0.0791,41860,0.098875,0.1,0.098875,0.098875,33488,0.0,1.0
2012-08-06,0.079,0.084,0.079,0.08,72500,0.09875,0.105,0.09875,0.1,58000,0.0,1.0
2012-08-07,0.08,0.08,0.0791,0.08,36500,0.1,0.1,0.098875,0.1,29200,0.0,1.0
2012-08-08,0.08,0.08,0.08,0.08,28175,0.1,0.1,0.1,0.1,22540,0.0,1.0
2012-08-09,0.08,0.08,0.0799,0.0799,25000,0.1,0.1,0.099875,0.099875,20000,0.0,1.0
2012-08-10,0.0789,0.08,0.0789,0.08,55700,0.098625,0.1,0.098625,0.1,44560,0.0,1.0
2012-08-13,0.08,0.09,0.08,0.08,98200,0.1,0.1125,0.1,0.1,78560,0.0,1.0
2012-08-14,0.08,0.08,0.08,0.08,0,0.1,0.1,0.1,0.1,0,0.0,1.0
2012-08-15,0.1014,0.1025,0.0895,0.0895,583650,0.12675,0.128125,0.111875,0.111875,466920,0.0,1.0
2012-08-16,0.101,0.106,0.101,0.1025,144740,0.12625,0.1325,0.12625,0.128125,115792,0.0,1.0
2012-08-17,0.1025,0.106,0.1,0.106,154600,0.128125,0.1325,0.125,0.1325,123680,0.0,1.0
2012-08-20,0.106,0.106,0.106,0.106,2183,0.1325,0.1325,0.1325,0.1325,1746.4,0.0,1.0
2012-08-21,0.095,0.106,0.095,0.1,54175,0.11875,0.1325,0.11875,0.125,43340,0.0,1.0
2012-08-22,0.119,0.119,0.1049,0.106,104600,0.14875,0.14875,0.131125,0.1325,83680,0.0,1.0
2012-08-23,0.115,0.125,0.108,0.12,125400,0.14375,0.15625,0.135,0.15,100320,0.0,1.0
2012-08-24,0.125,0.125,0.1082,0.115,151375,0.15625,0.15625,0.13525,0.14375,121100,0.0,1.0
2012-08-27,0.1352,0.138,0.1225,0.125,351700,0.169,0.1725,0.153125,0.15625,281360,0.0,1.0
2012-08-28,0.138,0.138,0.1355,0.1355,94148,0.1725,0.1725,0.169375,0.169375,75318.4,0.0,1.0
2012-08-29,0.1375,0.1385,0.132,0.1385,27316,0.171875,0.173125,0.165,0.173125,21852.8,0.0,1.0
2012-08-30,0.125,0.1385,0.125,0.1385,87077,0.15625,0.173125,0.15625,0.173125,69661.6,0.0,1.0
2012-08-31,0.135,0.135,0.123,0.128,54975,0.16875,0.16875,0.15375,0.16,43980,0.0,1.0
2012-09-04,0.13,0.13,0.123,0.13,100300,0.1625,0.1625,0.15375,0.1625,80240,0.0,1.0
2012-09-05,0.13,0.13,0.123,0.128,49693,0.1625,0.1625,0.15375,0.16,39754.4,0.0,1.0
2012-09-06,0.13,0.13,0.12,0.12,80900,0.1625,0.1625,0.15,0.15,64720,0.0,1.0
2012-09-07,0.13,0.13,0.122,0.125,41250,0.1625,0.1625,0.1525,0.15625,33000,0.0,1.0
2012-09-10,0.134,0.134,0.125,0.125,133977,0.1675,0.1675,0.15625,0.15625,107181.6,0.0,1.0
2012-09-11,0.135,0.135,0.122,0.13,140400,0.16875,0.16875,0.1525,0.1625,112320,0.0,1.0
2012-09-12,0.137,0.137,0.12,0.1302,200975,0.17125,0.17125,0.15,0.16275,160780,0.0,1.0
2012-09-13,0.119,0.135,0.117,0.133,133198,0.14875,0.16875,0.14625,0.16625,106558.4,0.0,1.0
2012-09-14,0.129,0.129,0.118,0.129,10476,0.16125,0.16125,0.1475,0.16125,8380.8,0.0,1.0
2012-09-17,0.125,0.125,0.117,0.1188,25800,0.15625,0.15625,0.14625,0.1485,20640,0.0,1.0
2012-09-18,0.129,0.129,0.099,0.119,206735,0.16125,0.16125,0.12375,0.14875,165388,0.0,1.0
2012-09-19,0.11,0.129,0.11,0.129,54300,0.1375,0.16125,0.1375,0.16125,43440,0.0,1.0
2012-09-20,0.096,0.1067,0.092,0.104,240320,0.12,0.133375,0.115,0.13,192256,0.0,1.0
2012-09-21,0.096,0.096,0.093,0.095,82500,0.12,0.12,0.11625,0.11875,66000,0.0,1.0
2012-09-24,0.1034,0.1034,0.0922,0.094,25117,0.12925,0.12925,0.11525,0.1175,20093.6,0.0,1.0
2012-09-25,0.1025,0.1025,0.093,0.1,15250,0.128125,0.128125,0.11625,0.125,12200,0.0,1.0
2012-09-26,0.092,0.1024,0.092,0.1,105150,0.115,0.128,0.115,0.125,84120,0.0,1.0
2012-09-27,0.0977,0.0978,0.091,0.091,28950,0.122125,0.12225,0.11375,0.11375,23160,0.0,1.0
2012-09-28,0.0977,0.0977,0.0977,0.0977,0,0.122125,0.122125,0.122125,0.122125,0,0.0,1.0
2012-10-01,0.118,0.118,0.0968,0.0968,41000,0.1475,0.1475,0.121,0.121,32800,0.0,1.0
2012-10-02,0.11,0.118,0.11,0.118,75391,0.1375,0.1475,0.1375,0.1475,60312.8,0.0,1.0
2012-10-03,0.1165,0.118,0.11,0.118,49788,0.145625,0.1475,0.1375,0.1475,39830.4,0.0,1.0
2012-10-04,0.118,0.119,0.1005,0.119,50800,0.1475,0.14875,0.125625,0.14875,40640,0.0,1.0
2012-10-05,0.113,0.114,0.106,0.114,46750,0.14125,0.1425,0.1325,0.1425,37400,0.0,1.0
2012-10-08,0.117,0.117,0.115,0.115,18600,0.14625,0.14625,0.14375,0.14375,14880,0.0,1.0
2012-10-09,0.104,0.115,0.104,0.11,35335,0.13,0.14375,0.13,0.1375,28268,0.0,1.0
2012-10-10,0.11,0.11,0.105,0.11,54300,0.1375,0.1375,0.13125,0.1375,43440,0.0,1.0
2012-10-11,0.1135,0.118,0.103,0.118,100100,0.141875,0.1475,0.12875,0.1475,80080,0.0,1.0
2012-10-12,0.1135,0.118,0.104,0.118,42000,0.141875,0.1475,0.13,0.1475,33600,0.0,1.0
2012-10-15,0.11,0.119,0.11,0.11,66246,0.1375,0.14875,0.1375,0.1375,52996.8,0.0,1.0
2012-10-16,0.106,0.1188,0.106,0.1188,61035,0.1325,0.1485,0.1325,0.1485,48828,0.0,1.0
2012-10-17,0.106,0.1188,0.106,0.106,3600,0.1325,0.1485,0.1325,0.1325,2880,0.0,1.0
2012-10-18,0.119,0.12,0.11,0.12,32750,0.14875,0.15,0.1375,0.15,26200,0.0,1.0
2012-10-19,0.118,0.12,0.104,0.11,60573,0.1475,0.15,0.13,0.1375,48458.4,0.0,1.0
2012-10-22,0.112,0.1185,0.112,0.1185,17250,0.14,0.148125,0.14,0.148125,13800,0.0,1.0
2012-10-23,0.11,0.1185,0.104,0.104,39345,0.1375,0.148125,0.13,0.13,31476,0.0,1.0
2012-10-24,0.104,0.11,0.104,0.11,127370,0.13,0.1375,0.13,0.1375,101896,0.0,1.0
2012-10-25,0.1,0.1095,0.0961,0.101,68543,0.125,0.136875,0.120125,0.12625,54834.4,0.0,1.0
2012-10-26,0.11,0.11,0.11,0.11,800,0.1375,0.1375,0.1375,0.1375,640,0.0,1.0
2012-10-31,0.11,0.11,0.1001,0.1001,15250,0.1375,0.1375,0.125125,0.125125,12200,0.0,1.0
2012-11-01,0.0971,0.1095,0.0961,0.0961,24775,0.121375,0.136875,0.120125,0.120125,19820,0.0,1.0
2012-11-02,0.11,0.11,0.1,0.1095,10025,0.1375,0.1375,0.125,0.136875,8020,0.0,1.0
2012-11-05,0.105,0.105,0.105,0.105,2000,0.13125,0.13125,0.13125,0.13125,1600,0.0,1.0
2012-11-06,0.1,0.102,0.0911,0.0981,57000,0.125,0.1275,0.113875,0.122625,45600,0.0,1.0
2012-11-07,0.095,0.095,0.095,0.095,5875,0.11875,0.11875,0.11875,0.11875,4700,0.0,1.0
2012-11-08,0.0999,0.0999,0.095,0.097,10550,0.124875,0.124875,0.11875,0.12125,8440,0.0,1.0
2012-11-09,0.0999,0.0999,0.0921,0.095,60250,0.124875,0.124875,0.115125,0.11875,48200,0.0,1.0
2012-11-12,0.0999,0.0999,0.0999,0.0999,300,0.124875,0.124875,0.124875,0.124875,240,0.0,1.0
2012-11-13,0.0999,0.0999,0.0999,0.0999,6000,0.124875,0.124875,0.124875,0.124875,4800,0.0,1.0
2012-11-14,0.1,0.1,0.085,0.095,206205,0.125,0.125,0.10625,0.11875,164964,0.0,1.0
2012-11-15,0.1,0.1089,0.0961,0.1,262097,0.125,0.136125,0.120125,0.125,209677.6,0.0,1.0
2012-11-16,0.1049,0.105,0.0951,0.0961,57310,0.131125,0.13125,0.118875,0.120125,45848,0.0,1.0
2012-11-19,0.102,0.119,0.102,0.1048,110715,0.1275,0.14875,0.1275,0.131,88572,0.0,1.0
2012-11-20,0.1,0.105,0.0951,0.102,45955,0.125,0.13125,0.118875,0.1275,36764,0.0,1.0
2012-11-21,0.105,0.105,0.0951,0.1045,99243,0.13125,0.13125,0.118875,0.130625,79394.4,0.0,1.0
2012-11-23,0.0965,0.1049,0.0962,0.0962,38683,0.120625,0.131125,0.12025,0.12025,30946.4,0.0,1.0
2012-11-26,0.0906,0.0999,0.0905,0.0966,55493,0.11325,0.124875,0.113125,0.12075,44394.4,0.0,1.0
2012-11-27,0.1,0.1,0.0906,0.0906,102230,0.125,0.125,0.11325,0.11325,81784,0.0,1.0
2012-11-28,0.0953,0.1,0.0951,0.0999,59088,0.119125,0.125,0.118875,0.124875,47270.4,0.0,1.0
2012-11-29,0.092,0.0996,0.091,0.0951,147565,0.115,0.1245,0.11375,0.118875,118052,0.0,1.0
2012-11-30,0.0979,0.0989,0.0876,0.0876,157949,0.122375,0.123625,0.1095,0.1095,126359.2,0.0,1.0
2012-12-03,0.0974,0.0979,0.09,0.0926,64150,0.12175,0.122375,0.1125,0.11575,51320,0.0,1.0
2012-12-04,0.09,0.0978,0.09,0.0978,113740,0.1125,0.12225,0.1125,0.12225,90992,0.0,1.0
2012-12-05,0.09,0.0978,0.09,0.0901,59397,0.1125,0.12225,0.1125,0.112625,47517.6,0.0,1.0
2012-12-06,0.0855,0.0978,0.0855,0.0978,117572,0.106875,0.12225,0.106875,0.12225,94057.6,0.0,1.0
2012-12-07,0.0974,0.0977,0.088,0.0977,17200,0.12175,0.122125,0.11,0.122125,13760,0.0,1.0
2012-12-10,0.0871,0.0871,0.0871,0.0871,2200,0.108875,0.108875,0.108875,0.108875,1760,0.0,1.0
2012-12-11,0.092,0.0949,0.0855,0.09,38524,0.115,0.118625,0.106875,0.1125,30819.2,0.0,1.0
2012-12-12,0.09,0.0949,0.0856,0.0949,44295,0.1125,0.118625,0.107,0.118625,35436,0.0,1.0
2012-12-13,0.0949,0.0949,0.0825,0.0856,34094,0.118625,0.118625,0.103125,0.107,27275.2,0.0,1.0
2012-12-14,0.0999,0.0999,0.09,0.0949,16000,0.124875,0.124875,0.1125,0.118625,12800,0.0,1.0
2012-12-17,0.0843,0.0844,0.0843,0.0844,23603,0.105375,0.1055,0.105375,0.1055,18882.4,0.0,1.0
2012-12-18,0.09,0.09,0.0843,0.09,44843,0.1125,0.1125,0.105375,0.1125,35874.4,0.0,1.0
2012-12-19,0.0935,0.0949,0.0855,0.0949,4300,0.116875,0.118625,0.106875,0.118625,3440,0.0,1.0
2012-12-20,0.0999,0.1,0.0944,0.1,23819,0.124875,0.125,0.118,0.125,19055.2,0.0,1.0
2012-12-21,0.092,0.092,0.083,0.092,89700,0.115,0.115,0.10375,0.115,71760,0.0,1.0
2012-12-24,0.092,0.092,0.092,0.092,0,0.115,0.115,0.115,0.115,0,0.0,1.0
2012-12-26,0.0948,0.0948,0.0811,0.0811,106461,0.1185,0.1185,0.101375,0.101375,85168.8,0.0,1.0
2012-12-27,0.0919,0.0919,0.0811,0.0811,5500,0.114875,0.114875,0.101375,0.101375,4400,0.0,1.0
2012-12-28,0.0919,0.0919,0.0811,0.0811,8425,0.114875,0.114875,0.101375,0.101375,6740,0.0,1.0
2012-12-31,0.092,0.0979,0.0852,0.0919,40132,0.115,0.122375,0.1065,0.114875,32105.6,0.0,1.0
2013-01-02,0.0855,0.096,0.0855,0.092,31500,0.106875,0.12,0.106875,0.115,25200,0.0,1.0
2013-01-03,0.09,0.092,0.09,0.09,30900,0.1125,0.115,0.1125,0.1125,24720,0.0,1.0
2013-01-04,0.0975,0.0975,0.0862,0.09,177765,0.121875,0.121875,0.10775,0.1125,142212,0.0,1.0
2013-01-07,0.0881,0.098,0.088,0.098,46237,0.110125,0.1225,0.11,0.1225,36989.6,0.0,1.0
2013-01-08,0.0882,0.0949,0.0882,0.0885,69997,0.11025,0.118625,0.11025,0.110625,55997.6,0.0,1.0
2013-01-09,0.0939,0.0939,0.0882,0.0909,68110,0.117375,0.117375,0.11025,0.113625,54488,0.0,1.0
2013-01-10,0.098,0.098,0.0902,0.0979,18329,0.1225,0.1225,0.11275,0.122375,14663.2,0.0,1.0
2013-01-11,0.0975,0.098,0.083,0.098,138576,0.121875,0.1225,0.10375,0.1225,110860.8,0.0,1.0
2013-01-14,0.085,0.09,0.0831,0.09,60600,0.10625,0.1125,0.103875,0.1125,48480,0.0,1.0
2013-01-15,0.0899,0.091,0.083,0.091,53144,0.112375,0.11375,0.10375,0.11375,42515.2,0.0,1.0
2013-01-16,0.0898,0.0899,0.081,0.083,113435,0.11225,0.112375,0.10125,0.10375,90748,0.0,1.0
2013-01-17,0.0811,0.0899,0.0811,0.0898,32012,0.101375,0.112375,0.101375,0.11225,25609.6,0.0,1.0
2013-01-18,0.0811,0.0899,0.0811,0.0899,46203,0.101375,0.112375,0.101375,0.112375,36962.4,0.0,1.0
2013-01-22,0.0948,0.0948,0.0811,0.0811,84390,0.1185,0.1185,0.101375,0.101375,67512,0.0,1.0
2013-01-23,0.0947,0.0947,0.0859,0.0863,119262,0.118375,0.118375,0.107375,0.107875,95409.6,0.0,1.0
2013-01-24,0.098,0.098,0.0888,0.0888,278080,0.1225,0.1225,0.111,0.111,222464,0.0,1.0
2013-01-25,0.0965,0.099,0.093,0.098,117385,0.120625,0.12375,0.11625,0.1225,93908,0.0,1.0
2013-01-28,0.098,0.098,0.0918,0.0918,60750,0.1225,0.1225,0.11475,0.11475,48600,0.0,1.0
2013-01-29,0.098,0.0999,0.0901,0.0998,274476,0.1225,0.124875,0.112625,0.12475,219580.8,0.0,1.0
2013-01-30,0.1188,0.1188,0.095,0.0988,507849,0.1485,0.1485,0.11875,0.1235,406279.2,0.0,1.0
2013-01-31,0.1168,0.12,0.096,0.1188,754229,0.146,0.15,0.12,0.1485,603383.2,0.0,1.0
2013-02-01,0.105,0.11,0.102,0.102,39177,0.13125,0.1375,0.1275,0.1275,31341.6,0.0,1.0
2013-02-04,0.1,0.105,0.1,0.1,45060,0.125,0.13125,0.125,0.125,36048,0.0,1.0
2013-02-05,0.0971,0.1045,0.097,0.1045,95040,0.121375,0.130625,0.12125,0.130625,76032,0.0,1.0
2013-02-06,0.1036,0.104,0.096,0.104,33531,0.1295,0.13,0.12,0.13,26824.8,0.0,1.0
2013-02-07,0.105,0.105,0.0938,0.096,309242,0.13125,0.13125,0.11725,0.12,247393.6,0.0,1.0
2013-02-08,0.105,0.105,0.0951,0.0951,55250,0.13125,0.13125,0.118875,0.118875,44200,0.0,1.0
2013-02-11,0.1045,0.105,0.094,0.094,46546,0.130625,0.13125,0.1175,0.1175,37236.8,0.0,1.0
2013-02-12,0.1049,0.105,0.094,0.105,31050,0.131125,0.13125,0.1175,0.13125,24840,0.0,1.0
2013-02-13,0.1049,0.1049,0.094,0.095,64275,0.131125,0.131125,0.1175,0.11875,51420,0.0,1.0
2013-02-14,0.12,0.128,0.11,0.122,3670853,0.15,0.16,0.1375,0.1525,2936682.4,0.0,1.0
2013-02-15,0.106,0.1208,0.106,0.12,655530,0.1325,0.151,0.1325,0.15,524424,0.0,1.0
2013-02-19,0.102,0.107,0.1,0.106,441473,0.1275,0.13375,0.125,0.1325,353178.4,0.0,1.0
2013-02-20,0.0952,0.1045,0.0952,0.102,189168,0.119,0.130625,0.119,0.1275,151334.4,0.0,1.0
2013-02-21,0.1,0.1069,0.0955,0.0955,95140,0.125,0.133625,0.119375,0.119375,76112,0.0,1.0
2013-02-22,0.1,0.103,0.096,0.103,27546,0.125,0.12875,0.12,0.12875,22036.8,0.0,1.0
2013-02-25,0.102,0.1049,0.0942,0.1,150750,0.1275,0.131125,0.11775,0.125,120600,0.0,1.0
2013-02-26,0.0952,0.101,0.0952,0.1,71189,0.119,0.12625,0.119,0.125,56951.2,0.0,1.0
2013-02-27,0.099,0.099,0.0953,0.0953,48163,0.12375,0.12375,0.119125,0.119125,38530.4,0.0,1.0
2013-02-28,0.105,0.105,0.0979,0.099,243000,0.13125,0.13125,0.122375,0.12375,194400,0.0,1.0
2013-03-01,0.101,0.105,0.101,0.105,46900,0.12625,0.13125,0.12625,0.13125,37520,0.0,1.0
2013-03-04,0.1,0.105,0.0958,0.096,118968,0.125,0.13125,0.11975,0.12,95174.4,0.0,1.0
2013-03-05,0.098,0.1,0.096,0.1,124788,0.1225,0.125,0.12,0.125,99830.4,0.0,1.0
2013-03-06,0.104,0.104,0.0962,0.0962,131023,0.13,0.13,0.12025,0.12025,104818.4,0.0,1.0
2013-03-07,0.1042,0.105,0.1005,0.1005,75606,0.13025,0.13125,0.125625,0.125625,60484.8,0.0,1.0
2013-03-08,0.1008,0.1098,0.1008,0.1098,65700,0.126,0.13725,0.126,0.13725,52560,0.0,1.0
2013-03-11,0.1122,0.114,0.104,0.104,101300,0.14025,0.1425,0.13,0.13,81040,0.0,1.0
2013-03-12,0.1051,0.1104,0.1051,0.1104,29500,0.131375,0.138,0.131375,0.138,23600,0.0,1.0
2013-03-13,0.101,0.1095,0.1001,0.1051,107100,0.12625,0.136875,0.125125,0.131375,85680,0.0,1.0
2013-03-14,0.1012,0.108,0.1012,0.102,30800,0.1265,0.135,0.1265,0.1275,24640,0.0,1.0
2013-03-15,0.105,0.106,0.1012,0.102,35102,0.13125,0.1325,0.1265,0.1275,28081.6,0.0,1.0
2013-03-18,0.105,0.1085,0.095,0.105,265350,0.13125,0.135625,0.11875,0.13125,212280,0.0,1.0
2013-03-19,0.1,0.105,0.0931,0.0967,22232,0.125,0.13125,0.116375,0.120875,17785.6,0.0,1.0
2013-03-20,0.0931,0.1,0.0931,0.0993,16500,0.116375,0.125,0.116375,0.124125,13200,0.0,1.0
2013-03-21,0.1,0.1,0.0931,0.0931,66128,0.125,0.125,0.116375,0.116375,52902.4,0.0,1.0
2013-03-22,0.1,0.1,0.095,0.0995,22834,0.125,0.125,0.11875,0.124375,18267.2,0.0,1.0
2013-03-25,0.095,0.0995,0.095,0.095,54663,0.11875,0.124375,0.11875,0.11875,43730.4,0.0,1.0
2013-03-26,0.0933,0.0995,0.0933,0.095,35300,0.116625,0.124375,0.116625,0.11875,28240,0.0,1.0
2013-03-27,0.096,0.1,0.0933,0.0933,51414,0.12,0.125,0.116625,0.116625,41131.2,0.0,1.0
2013-03-28,0.0937,0.095,0.0931,0.095,92521,0.117125,0.11875,0.116375,0.11875,74016.8,0.0,1.0
2013-04-01,0.1099,0.117,0.095,0.095,898289,0.137375,0.14625,0.11875,0.11875,718631.2,0.0,1.0
2013-04-02,0.1122,0.114,0.11,0.112,176050,0.14025,0.1425,0.1375,0.14,140840,0.0,1.0
2013-04-03,0.1062,0.11,0.1062,0.11,19590,0.13275,0.1375,0.13275,0.1375,15672,0.0,1.0
2013-04-04,0.1008,0.1145,0.1008,0.106,187500,0.126,0.143125,0.126,0.1325,150000,0.0,1.0
2013-04-05,0.1,0.1068,0.0975,0.098,26300,0.125,0.1335,0.121875,0.1225,21040,0.0,1.0
2013-04-08,0.1,0.1,0.0961,0.1,59450,0.125,0.125,0.120125,0.125,47560,0.0,1.0
2013-04-09,0.1,0.1,0.0961,0.1,53934,0.125,0.125,0.120125,0.125,43147.2,0.0,1.0
2013-04-10,0.1,0.1,0.0932,0.097,24200,0.125,0.125,0.1165,0.12125,19360,0.0,1.0
2013-04-11,0.098,0.0993,0.0932,0.0932,1834,0.1225,0.124125,0.1165,0.1165,1467.2,0.0,1.0
2013-04-12,0.0932,0.1,0.0932,0.098,103447,0.1165,0.125,0.1165,0.1225,82757.6,0.0,1.0
2013-04-15,0.0968,0.099,0.0861,0.099,24616,0.121,0.12375,0.107625,0.12375,19692.8,0.0,1.0
2013-04-16,0.098,0.1,0.0862,0.1,15041,0.1225,0.125,0.10775,0.125,12032.8,0.0,1.0
2013-04-17,0.1,0.1,0.0865,0.095,30350,0.125,0.125,0.108125,0.11875,24280,0.0,1.0
2013-04-18,0.0986,0.0986,0.0986,0.0986,2000,0.12325,0.12325,0.12325,0.12325,1600,0.0,1.0
2013-04-19,0.099,0.1,0.09,0.095,57700,0.12375,0.125,0.1125,0.11875,46160,0.0,1.0
2013-04-22,0.0944,0.0944,0.0901,0.0901,35000,0.118,0.118,0.112625,0.112625,28000,0.0,1.0
2013-04-23,0.09,0.0901,0.087,0.0901,58595,0.1125,0.112625,0.10875,0.112625,46876,0.0,1.0
2013-04-24,0.09,0.09,0.0866,0.09,32625,0.1125,0.1125,0.10825,0.1125,26100,0.0,1.0
2013-04-25,0.09,0.09,0.086,0.0861,96000,0.1125,0.1125,0.1075,0.107625,76800,0.0,1.0
2013-04-26,0.09,0.09,0.086,0.09,18911,0.1125,0.1125,0.1075,0.1125,15128.8,0.0,1.0
2013-04-29,0.094,0.095,0.09,0.095,118460,0.1175,0.11875,0.1125,0.11875,94768,0.0,1.0
2013-04-30,0.092,0.094,0.09,0.094,16109,0.115,0.1175,0.1125,0.1175,12887.2,0.0,1.0
2013-05-01,0.09,0.0945,0.09,0.09,50000,0.1125,0.118125,0.1125,0.1125,40000,0.0,1.0
2013-05-02,0.093,0.093,0.093,0.093,2000,0.11625,0.11625,0.11625,0.11625,1600,0.0,1.0
2013-05-03,0.093,0.093,0.0872,0.0872,24587,0.11625,0.11625,0.109,0.109,19669.6,0.0,1.0
2013-05-06,0.095,0.095,0.09,0.093,119385,0.11875,0.11875,0.1125,0.11625,95508,0.0,1.0
2013-05-07,0.09,0.095,0.09,0.095,43188,0.1125,0.11875,0.1125,0.11875,34550.4,0.0,1.0
2013-05-08,0.095,0.095,0.0891,0.0891,49675,0.11875,0.11875,0.111375,0.111375,39740,0.0,1.0
2013-05-09,0.094,0.0945,0.0892,0.092,153065,0.1175,0.118125,0.1115,0.115,122452,0.0,1.0
2013-05-10,0.0977,0.1,0.0935,0.0945,422113,0.122125,0.125,0.116875,0.118125,337690.4,0.0,1.0
2013-05-13,0.1,0.1025,0.0977,0.0977,59050,0.125,0.128125,0.122125,0.122125,47240,0.0,1.0
2013-05-14,0.098,0.1,0.098,0.1,30800,0.1225,0.125,0.1225,0.125,24640,0.0,1.0
2013-05-15,0.104,0.105,0.098,0.099,283641,0.13,0.13125,0.1225,0.12375,226912.8,0.0,1.0
2013-05-16,0.1101,0.116,0.1008,0.105,565400,0.137625,0.145,0.126,0.13125,452320,0.0,1.0
2013-05-17,0.112,0.1139,0.1021,0.1121,153920,0.14,0.142375,0.127625,0.140125,123136,0.0,1.0
2013-05-20,0.1121,0.1153,0.1121,0.1153,141500,0.140125,0.144125,0.140125,0.144125,113200,0.0,1.0
2013-05-21,0.112,0.1121,0.1,0.1121,82910,0.14,0.140125,0.125,0.140125,66328,0.0,1.0
2013-05-22,0.115,0.115,0.112,0.112,80300,0.14375,0.14375,0.14,0.14,64240,0.0,1.0
2013-05-23,0.106,0.1102,0.0888,0.1102,131500,0.1325,0.13775,0.111,0.13775,105200,0.0,1.0
2013-05-24,0.106,0.106,0.0998,0.106,43200,0.1325,0.1325,0.12475,0.1325,34560,0.0,1.0
2013-05-28,0.0968,0.106,0.0968,0.106,104888,0.121,0.1325,0.121,0.1325,83910.4,0.0,1.0
2013-05-29,0.103,0.104,0.095,0.104,59725,0.12875,0.13,0.11875,0.13,47780,0.0,1.0
2013-05-30,0.0981,0.104,0.0981,0.101,58125,0.122625,0.13,0.122625,0.12625,46500,0.0,1.0
2013-05-31,0.107,0.107,0.1,0.104,82200,0.13375,0.13375,0.125,0.13,65760,0.0,1.0
2013-06-03,0.102,0.105,0.0989,0.0989,147019,0.1275,0.13125,0.123625,0.123625,117615.2,0.0,1.0
2013-06-04,0.1077,0.1077,0.095,0.107,223382,0.134625,0.134625,0.11875,0.13375,178705.6,0.0,1.0
2013-06-05,0.1035,0.1077,0.1005,0.1077,30500,0.129375,0.134625,0.125625,0.134625,24400,0.0,1.0
2013-06-06,0.1067,0.1077,0.099,0.1008,207000,0.133375,0.134625,0.12375,0.126,165600,0.0,1.0
2013-06-07,0.105,0.105,0.1007,0.1007,68000,0.13125,0.13125,0.125875,0.125875,54400,0.0,1.0
2013-06-10,0.0971,0.102,0.097,0.102,260950,0.121375,0.1275,0.12125,0.1275,208760,0.0,1.0
2013-06-11,0.0916,0.1,0.0916,0.0961,257000,0.1145,0.125,0.1145,0.120125,205600,0.0,1.0
2013-06-12,0.098,0.098,0.095,0.098,122478,0.1225,0.1225,0.11875,0.1225,97982.4,0.0,1.0
2013-06-13,0.103,0.1067,0.098,0.098,75000,0.12875,0.133375,0.1225,0.1225,60000,0.0,1.0
2013-06-14,0.105,0.105,0.0961,0.103,67100,0.13125,0.13125,0.120125,0.12875,53680,0.0,1.0
2013-06-17,0.1063,0.1063,0.105,0.105,45500,0.132875,0.132875,0.13125,0.13125,36400,0.0,1.0
2013-06-18,0.1022,0.1077,0.1002,0.1063,304575,0.12775,0.134625,0.12525,0.132875,243660,0.0,1.0
2013-06-19,0.1066,0.1075,0.1002,0.1075,96000,0.13325,0.134375,0.12525,0.134375,76800,0.0,1.0
2013-06-20,0.1058,0.1058,0.1,0.1,25666,0.13225,0.13225,0.125,0.125,20532.8,0.0,1.0
2013-06-21,0.105,0.105,0.097,0.097,46861,0.13125,0.13125,0.12125,0.12125,37488.8,0.0,1.0
2013-06-24,0.1,0.105,0.1,0.105,126198,0.125,0.13125,0.125,0.13125,100958.4,0.0,1.0
2013-06-25,0.1099,0.1099,0.0968,0.0968,263788,0.137375,0.137375,0.121,0.121,211030.4,0.0,1.0
2013-06-26,0.12,0.12,0.1059,0.1099,915130,0.15,0.15,0.132375,0.137375,732104,0.0,1.0
2013-06-27,0.118,0.12,0.1162,0.12,134132,0.1475,0.15,0.14525,0.15,107305.6,0.0,1.0
2013-06-28,0.129,0.13,0.111,0.118,603501,0.16125,0.1625,0.13875,0.1475,482800.8,0.0,1.0
2013-07-01,0.14,0.15,0.1285,0.129,861689,0.175,0.1875,0.160625,0.16125,689351.2,0.0,1.0
2013-07-02,0.1401,0.165,0.1401,0.145,647451,0.175125,0.20625,0.175125,0.18125,517960.8,0.0,1.0
2013-07-03,0.165,0.165,0.145,0.145,178117,0.20625,0.20625,0.18125,0.18125,142493.6,0.0,1.0
2013-07-05,0.154,0.165,0.154,0.165,74135,0.1925,0.20625,0.1925,0.20625,59308,0.0,1.0
2013-07-08,0.1474,0.15,0.126,0.1401,104345,0.18425,0.1875,0.1575,0.175125,83476,0.0,1.0
2013-07-09,0.1388,0.145,0.1388,0.14,76772,0.1735,0.18125,0.1735,0.175,61417.6,0.0,1.0
2013-07-10,0.148,0.15,0.14,0.14,99098,0.185,0.1875,0.175,0.175,79278.4,0.0,1.0
2013-07-11,0.16,0.16,0.15,0.15,96200,0.2,0.2,0.1875,0.1875,76960,0.0,1.0
2013-07-12,0.158,0.158,0.14,0.14,109925,0.1975,0.1975,0.175,0.175,87940,0.0,1.0
2013-07-15,0.18,0.215,0.145,0.16,923990,0.225,0.26875,0.18125,0.2,739192,0.0,1.0
2013-07-16,0.17,0.18,0.16,0.18,129600,0.2125,0.225,0.2,0.225,103680,0.0,1.0
2013-07-17,0.17,0.173,0.155,0.17,164026,0.2125,0.21625,0.19375,0.2125,131220.8,0.0,1.0
2013-07-18,0.17,0.17,0.16,0.17,67300,0.2125,0.2125,0.2,0.2125,53840,0.0,1.0
2013-07-19,0.17,0.17,0.16,0.17,43800,0.2125,0.2125,0.2,0.2125,35040,0.0,1.0
2013-07-22,0.155,0.165,0.151,0.16,204701,0.19375,0.20625,0.18875,0.2,163760.8,0.0,1.0
2013-07-23,0.173,0.1796,0.151,0.1589,179626,0.21625,0.2245,0.18875,0.198625,143700.8,0.0,1.0
2013-07-24,0.1797,0.1797,0.17,0.1727,74020,0.224625,0.224625,0.2125,0.215875,59216,0.0,1.0
2013-07-25,0.185,0.185,0.1773,0.1797,286789,0.23125,0.23125,0.221625,0.224625,229431.2,0.0,1.0
2013-07-26,0.1845,0.1845,0.18,0.182,324985,0.230625,0.230625,0.225,0.2275,259988,0.0,1.0
2013-07-29,0.19,0.1967,0.1845,0.1845,148500,0.2375,0.245875,0.230625,0.230625,118800,0.0,1.0
2013-07-30,0.2,0.2,0.185,0.195,278520,0.25,0.25,0.23125,0.24375,222816,0.0,1.0
2013-07-31,0.2,0.21,0.19,0.195,129600,0.25,0.2625,0.2375,0.24375,103680,0.0,1.0
2013-08-01,0.198,0.2,0.191,0.2,38500,0.2475,0.25,0.23875,0.25,30800,0.0,1.0
2013-08-02,0.21,0.21,0.193,0.1946,198800,0.2625,0.2625,0.24125,0.24325,159040,0.0,1.0
2013-08-05,0.22,0.22,0.19,0.206,146375,0.275,0.275,0.2375,0.2575,117100,0.0,1.0
2013-08-06,0.22,0.22,0.2,0.21,35895,0.275,0.275,0.25,0.2625,28716,0.0,1.0
2013-08-07,0.25,0.25,0.215,0.22,301725,0.3125,0.3125,0.26875,0.275,241380,0.0,1.0
2013-08-08,0.245,0.248,0.235,0.248,106427,0.30625,0.31,0.29375,0.31,85141.6,0.0,1.0
2013-08-09,0.248,0.248,0.231,0.2362,56478,0.31,0.31,0.28875,0.29525,45182.4,0.0,1.0
2013-08-12,0.28,0.2875,0.2442,0.248,816204,0.35,0.359375,0.30525,0.31,652963.2,0.0,1.0
2013-08-13,0.24,0.275,0.212,0.275,188715,0.3,0.34375,0.265,0.34375,150972,0.0,1.0
2013-08-14,0.2049,0.24,0.175,0.2132,782616,0.256125,0.3,0.21875,0.2665,626092.8,0.0,1.0
2013-08-15,0.195,0.205,0.175,0.2,230075,0.24375,0.25625,0.21875,0.25,184060,0.0,1.0
2013-08-16,0.21,0.2183,0.195,0.195,16821,0.2625,0.272875,0.24375,0.24375,13456.8,0.0,1.0
2013-08-19,0.195,0.21,0.195,0.21,9300,0.24375,0.2625,0.24375,0.2625,7440,0.0,1.0
2013-08-20,0.186,0.195,0.161,0.195,155218,0.2325,0.24375,0.20125,0.24375,124174.4,0.0,1.0
2013-08-21,0.185,0.186,0.175,0.186,63500,0.23125,0.2325,0.21875,0.2325,50800,0.0,1.0
2013-08-22,0.175,0.185,0.165,0.185,41054,0.21875,0.23125,0.20625,0.23125,32843.2,0.0,1.0
2013-08-23,0.18,0.1809,0.17,0.171,128600,0.225,0.226125,0.2125,0.21375,102880,0.0,1.0
2013-08-26,0.172,0.18,0.172,0.18,58100,0.215,0.225,0.215,0.225,46480,0.0,1.0
2013-08-27,0.18,0.18,0.165,0.165,88644,0.225,0.225,0.20625,0.20625,70915.2,0.0,1.0
2013-08-28,0.17,0.179,0.1666,0.17,92300,0.2125,0.22375,0.20825,0.2125,73840,0.0,1.0
2013-08-29,0.17,0.17,0.165,0.165,3155,0.2125,0.2125,0.20625,0.20625,2524,0.0,1.0
2013-08-30,0.17,0.17,0.165,0.17,41350,0.2125,0.2125,0.20625,0.2125,33080,0.0,1.0
2013-09-03,0.165,0.17,0.151,0.17,117070,0.20625,0.2125,0.18875,0.2125,93656,0.0,1.0
2013-09-04,0.17,0.17,0.1551,0.1551,65127,0.2125,0.2125,0.193875,0.193875,52101.6,0.0,1.0
2013-09-05,0.17,0.175,0.1624,0.17,32000,0.2125,0.21875,0.203,0.2125,25600,0.0,1.0
2013-09-06,0.161,0.17,0.161,0.17,10500,0.20125,0.2125,0.20125,0.2125,8400,0.0,1.0
2013-09-09,0.16,0.17,0.16,0.169,3300,0.2,0.2125,0.2,0.21125,2640,0.0,1.0
2013-09-10,0.15,0.17,0.15,0.16,414000,0.1875,0.2125,0.1875,0.2,331200,0.0,1.0
2013-09-11,0.158,0.166,0.15,0.15,85100,0.1975,0.2075,0.1875,0.1875,68080,0.0,1.0
2013-09-12,0.17,0.17,0.168,0.168,31300,0.2125,0.2125,0.21,0.21,25040,0.0,1.0
2013-09-13,0.165,0.17,0.161,0.161,147368,0.20625,0.2125,0.20125,0.20125,117894.4,0.0,1.0
2013-09-16,0.164,0.1675,0.16,0.1675,100245,0.205,0.209375,0.2,0.209375,80196,0.0,1.0
2013-09-17,0.164,0.1738,0.1636,0.17,50950,0.205,0.21725,0.2045,0.2125,40760,0.0,1.0
2013-09-18,0.1741,0.1741,0.165,0.174,16500,0.217625,0.217625,0.20625,0.2175,13200,0.0,1.0
2013-09-19,0.179,0.179,0.1661,0.175,97237,0.22375,0.22375,0.207625,0.21875,77789.6,0.0,1.0
2013-09-20,0.194,0.195,0.179,0.179,145508,0.2425,0.24375,0.22375,0.22375,116406.4,0.0,1.0
2013-09-23,0.195,0.195,0.18,0.18,90259,0.24375,0.24375,0.225,0.225,72207.2,0.0,1.0
2013-09-24,0.189,0.2,0.1815,0.1815,109473,0.23625,0.25,0.226875,0.226875,87578.4,0.0,1.0
2013-09-25,0.195,0.196,0.18,0.196,165000,0.24375,0.245,0.225,0.245,132000,0.0,1.0
2013-09-26,0.175,0.195,0.17,0.195,135350,0.21875,0.24375,0.2125,0.24375,108280,0.0,1.0
2013-09-27,0.1929,0.1929,0.1661,0.1661,10444,0.241125,0.241125,0.207625,0.207625,8355.2,0.0,1.0
2013-09-30,2.1,2.1,2.1,2.1,1100,0.2625,0.2625,0.2625,0.2625,8800,0.0,0.1
2013-10-01,1.83,2.0,1.74,1.95,23900,0.22875,0.25,0.2175,0.24375,191200,0.0,1.0
2013-10-02,1.75,1.89,1.75,1.89,15985,0.21875,0.23625,0.21875,0.23625,127880,0.0,1.0
2013-10-03,1.8,1.8,1.75,1.75,1300,0.225,0.225,0.21875,0.21875,10400,0.0,1.0
2013-10-04,1.85,1.85,1.62,1.7,6268,0.23125,0.23125,0.2025,0.2125,50144,0.0,1.0
2013-10-07,1.85,1.85,1.75,1.75,2920,0.23125,0.23125,0.21875,0.21875,23360,0.0,1.0
2013-10-08,1.75,1.76,1.75,1.76,2944,0.21875,0.22,0.21875,0.22,23552,0.0,1.0
2013-10-09,1.73,1.75,1.2,1.2,9554,0.21625,0.21875,0.15,0.15,76432,0.0,1.0
2013-10-10,1.65,1.71,1.6,1.65,17483,0.20625,0.21375,0.2,0.20625,139864,0.0,1.0
2013-10-11,1.63,1.69,1.63,1.65,1010,0.20375,0.21125,0.20375,0.20625,8080,0.0,1.0
2013-10-14,1.9,1.9,1.66,1.66,38782,0.2375,0.2375,0.2075,0.2075,310256,0.0,1.0
2013-10-15,1.9,1.9,1.9,1.9,0,0.2375,0.2375,0.2375,0.2375,0,0.0,1.0
2013-10-16,1.77,1.77,1.77,1.77,1500,0.22125,0.22125,0.22125,0.22125,12000,0.0,1.0
2013-10-17,1.75,1.75,1.6,1.63,3450,0.21875,0.21875,0.2,0.20375,27600,0.0,1.0
2013-10-18,1.72,1.75,1.63,1.75,1002,0.215,0.21875,0.20375,0.21875,8016,0.0,1.0
2013-10-21,2.08,2.08,1.77,1.8,28204,0.26,0.26,0.22125,0.225,225632,0.0,1.0
2013-10-22,2.14,2.15,2.07,2.07,12790,0.2675,0.26875,0.25875,0.25875,102320,0.0,1.0
2013-10-23,2.09,2.13,1.9,2.13,2310,0.26125,0.26625,0.2375,0.26625,18480,0.0,1.0
2013-10-24,1.95,2.1,1.8,2.1,16749,0.24375,0.2625,0.225,0.2625,133992,0.0,1.0
2013-10-25,1.9,1.9,1.8,1.81,5100,0.2375,0.2375,0.225,0.22625,40800,0.0,1.0
2013-10-28,1.95,1.95,1.9,1.9,200,0.24375,0.24375,0.2375,0.2375,1600,0.0,1.0
2013-10-29,1.95,1.95,1.93,1.95,2600,0.24375,0.24375,0.24125,0.24375,20800,0.0,1.0
2013-10-30,2.05,2.09,1.93,1.95,3500,0.25625,0.26125,0.24125,0.24375,28000,0.0,1.0
2013-10-31,2.0,2.0,1.61,2.0,1300,0.25,0.25,0.20125,0.25,10400,0.0,1.0
2013-11-01,1.95,2.09,1.71,1.71,7100,0.24375,0.26125,0.21375,0.21375,56800,0.0,1.0
2013-11-04,2.09,2.09,1.91,1.95,5500,0.26125,0.26125,0.23875,0.24375,44000,0.0,1.0
2013-11-05,2.08,2.09,2.08,2.09,6000,0.26,0.26125,0.26,0.26125,48000,0.0,1.0
2013-11-06,2.0,2.09,1.9,2.07,8200,0.25,0.26125,0.2375,0.25875,65600,0.0,1.0
2013-11-07,1.8,1.8,1.76,1.8,26400,0.225,0.225,0.22,0.225,211200,0.0,1.0
2013-11-08,2.0,2.0,1.72,1.8,34400,0.25,0.25,0.215,0.225,275200,0.0,1.0
2013-11-11,2.0,2.0,1.93,2.0,1300,0.25,0.25,0.24125,0.25,10400,0.0,1.0
2013-11-12,1.96,1.99,1.61,1.99,3400,0.245,0.24875,0.20125,0.24875,27200,0.0,1.0
2013-11-13,2.05,2.1,1.9,1.9,43100,0.25625,0.2625,0.2375,0.2375,344800,0.0,1.0
2013-11-14,2.15,2.15,2.0,2.14,50800,0.26875,0.26875,0.25,0.2675,406400,0.0,1.0
2013-11-15,1.89,2.15,1.85,2.15,10700,0.23625,0.26875,0.23125,0.26875,85600,0.0,1.0
2013-11-18,1.8,1.88,1.67,1.85,8100,0.225,0.235,0.20875,0.23125,64800,0.0,1.0
2013-11-19,1.88,1.88,1.68,1.79,20300,0.235,0.235,0.21,0.22375,162400,0.0,1.0
2013-11-20,1.82,1.85,1.82,1.85,1100,0.2275,0.23125,0.2275,0.23125,8800,0.0,1.0
2013-11-21,1.8,1.82,1.77,1.82,5200,0.225,0.2275,0.22125,0.2275,41600,0.0,1.0
2013-11-22,1.88,1.88,1.8,1.8,39200,0.235,0.235,0.225,0.225,313600,0.0,1.0
2013-11-25,2.0,2.1,1.88,1.88,9000,0.25,0.2625,0.235,0.235,72000,0.0,1.0
2013-11-26,1.97,1.97,1.97,1.97,100,0.24625,0.24625,0.24625,0.24625,800,0.0,1.0
2013-11-27,1.8,2.02,1.8,1.87,109700,0.225,0.2525,0.225,0.23375,877600,0.0,1.0
2013-11-29,2.0,2.0,1.87,1.9,6000,0.25,0.25,0.23375,0.2375,48000,0.0,1.0
2013-12-02,2.0,2.0,2.0,2.0,0,0.25,0.25,0.25,0.25,0,0.0,1.0
2013-12-03,2.04,2.1,1.85,1.85,108100,0.255,0.2625,0.23125,0.23125,864800,0.0,1.0
2013-12-04,1.92,2.0,1.9,2.0,1300,0.24,0.25,0.2375,0.25,10400,0.0,1.0
2013-12-05,2.0,2.0,1.86,1.9,7100,0.25,0.25,0.2325,0.2375,56800,0.0,1.0
2013-12-06,2.1,2.1,1.99,2.0,66200,0.2625,0.2625,0.24875,0.25,529600,0.0,1.0
2013-12-09,2.15,2.15,2.1,2.1,19500,0.26875,0.26875,0.2625,0.2625,156000,0.0,1.0
2013-12-10,2.18,2.18,2.1,2.1,24700,0.2725,0.2725,0.2625,0.2625,197600,0.0,1.0
2013-12-11,2.2,2.2,2.16,2.18,17500,0.275,0.275,0.27,0.2725,140000,0.0,1.0
2013-12-12,2.29,2.3,2.2,2.25,33000,0.28625,0.2875,0.275,0.28125,264000,0.0,1.0
2013-12-13,2.2,2.25,2.18,2.23,3900,0.275,0.28125,0.2725,0.27875,31200,0.0,1.0
2013-12-16,2.26,2.3,2.1,2.1,23700,0.2825,0.2875,0.2625,0.2625,189600,0.0,1.0
2013-12-17,2.25,2.25,2.19,2.19,9100,0.28125,0.28125,0.27375,0.27375,72800,0.0,1.0
2013-12-18,2.19,2.21,2.18,2.21,9600,0.27375,0.27625,0.2725,0.27625,76800,0.0,1.0
2013-12-19,2.2,2.2,2.1,2.14,33700,0.275,0.275,0.2625,0.2675,269600,0.0,1.0
2013-12-20,2.29,2.3,2.2,2.2,13000,0.28625,0.2875,0.275,0.275,104000,0.0,1.0
2013-12-23,2.24,2.29,2.2,2.29,6300,0.28,0.28625,0.275,0.28625,50400,0.0,1.0
2013-12-24,2.24,2.24,2.1,2.1,17100,0.28,0.28,0.2625,0.2625,136800,0.0,1.0
2013-12-26,2.3,2.3,2.2,2.2,1100,0.2875,0.2875,0.275,0.275,8800,0.0,1.0
2013-12-27,2.3,2.3,2.25,2.25,2600,0.2875,0.2875,0.28125,0.28125,20800,0.0,1.0
2013-12-30,2.25,2.25,2.25,2.25,6500,0.28125,0.28125,0.28125,0.28125,52000,0.0,1.0
2013-12-31,2.45,2.65,2.21,2.22,30800,0.30625,0.33125,0.27625,0.2775,246400,0.0,1.0
2014-01-02,2.54,2.7,2.3,2.5,24200,0.3175,0.3375,0.2875,0.3125,193600,0.0,1.0
2014-01-03,2.57,2.6,2.25,2.55,24400,0.32125,0.325,0.28125,0.31875,195200,0.0,1.0
2014-01-06,2.4,2.67,2.31,2.6,18200,0.3,0.33375,0.28875,0.325,145600,0.0,1.0
2014-01-07,2.3,2.35,2.24,2.32,36100,0.2875,0.29375,0.28,0.29,288800,0.0,1.0
2014-01-08,2.24,2.25,2.24,2.24,6500,0.28,0.28125,0.28,0.28,52000,0.0,1.0
2014-01-09,2.22,2.24,2.01,2.21,15000,0.2775,0.28,0.25125,0.27625,120000,0.0,1.0
2014-01-10,2.22,2.22,2.1,2.22,8000,0.2775,0.2775,0.2625,0.2775,64000,0.0,1.0
2014-01-13,2.23,2.24,2.1,2.1,1900,0.27875,0.28,0.2625,0.2625,15200,0.0,1.0
2014-01-14,2.15,2.2,2.05,2.13,5600,0.26875,0.275,0.25625,0.26625,44800,0.0,1.0
2014-01-15,2.1,2.15,2.04,2.1,22000,0.2625,0.26875,0.255,0.2625,176000,0.0,1.0
2014-01-16,2.15,2.15,2.05,2.1,12100,0.26875,0.26875,0.25625,0.2625,96800,0.0,1.0
2014-01-17,2.14,2.15,2.0,2.15,12800,0.2675,0.26875,0.25,0.26875,102400,0.0,1.0
2014-01-21,2.1,2.1,1.97,1.97,7300,0.2625,0.2625,0.24625,0.24625,58400,0.0,1.0
2014-01-22,2.0,2.13,2.0,2.0,3700,0.25,0.26625,0.25,0.25,29600,0.0,1.0
2014-01-23,2.13,2.14,2.01,2.01,6400,0.26625,0.2675,0.25125,0.25125,51200,0.0,1.0
2014-01-24,2.05,2.13,2.05,2.1,5900,0.25625,0.26625,0.25625,0.2625,47200,0.0,1.0
2014-01-27,2.12,2.12,2.1,2.1,5500,0.265,0.265,0.2625,0.2625,44000,0.0,1.0
2014-01-28,2.0,2.12,1.96,2.1,5100,0.25,0.265,0.245,0.2625,40800,0.0,1.0
2014-01-29,2.1,2.1,2.0,2.05,4400,0.2625,0.2625,0.25,0.25625,35200,0.0,1.0
2014-01-30,2.06,2.1,2.06,2.1,900,0.2575,0.2625,0.2575,0.2625,7200,0.0,1.0
2014-01-31,2.07,2.1,2.0,2.0,17100,0.25875,0.2625,0.25,0.25,136800,0.0,1.0
2014-02-03,1.98,2.05,1.76,2.05,15900,0.2475,0.25625,0.22,0.25625,127200,0.0,1.0
2014-02-04,2.04,2.1,1.95,1.98,24100,0.255,0.2625,0.24375,0.2475,192800,0.0,1.0
2014-02-05,2.0,2.04,2.0,2.04,5400,0.25,0.255,0.25,0.255,43200,0.0,1.0
2014-02-06,2.2,2.2,1.97,2.2,1000,0.275,0.275,0.24625,0.275,8000,0.0,1.0
2014-02-07,2.18,2.35,1.8,2.15,22200,0.2725,0.29375,0.225,0.26875,177600,0.0,1.0
2014-02-10,2.29,2.29,2.15,2.15,1900,0.28625,0.28625,0.26875,0.26875,15200,0.0,1.0
2014-02-11,2.29,2.29,2.25,2.25,5400,0.28625,0.28625,0.28125,0.28125,43200,0.0,1.0
2014-02-12,2.25,2.25,1.8,2.25,49500,0.28125,0.28125,0.225,0.28125,396000,0.0,1.0
2014-02-13,2.29,2.29,2.21,2.21,10900,0.28625,0.28625,0.27625,0.27625,87200,0.0,1.0
2014-02-14,2.37,2.55,2.26,2.29,166900,0.29625,0.31875,0.2825,0.28625,1335200,0.0,1.0
2014-02-18,2.6,2.61,2.42,2.6,244926,0.325,0.32625,0.3025,0.325,1959408,0.0,1.0
2014-02-19,2.99,3.1,2.6102,2.65,199007,0.37375,0.3875,0.326275,0.33125,1592056,0.0,1.0
2014-02-20,3.24,3.25,2.98,3.04,148764,0.405,0.40625,0.3725,0.38,1190112,0.0,1.0
2014-02-21,3.2,3.28,3.01,3.2,61887,0.4,0.41,0.37625,0.4,495096,0.0,1.0
2014-02-24,3.12,3.21,3.0,3.21,46006,0.39,0.40125,0.375,0.40125,368048,0.0,1.0
2014-02-25,3.0,3.14,2.8,3.12,61846,0.375,0.3925,0.35,0.39,494768,0.0,1.0
2014-02-26,3.1,3.2,2.85,2.85,19607,0.3875,0.4,0.35625,0.35625,156856,0.0,1.0
2014-02-27,3.0,3.05,2.9,3.05,17738,0.375,0.38125,0.3625,0.38125,141904,0.0,1.0
2014-02-28,3.01,3.05,2.87,3.05,12362,0.37625,0.38125,0.35875,0.38125,98896,0.0,1.0
2014-03-03,2.94,3.01,2.81,2.86,7109,0.3675,0.37625,0.35125,0.3575,56872,0.0,1.0
2014-03-04,2.81,3.0,2.8,2.94,18291,0.35125,0.375,0.35,0.3675,146328,0.0,1.0
2014-03-05,2.86,2.94,2.75,2.8,14180,0.3575,0.3675,0.34375,0.35,113440,0.0,1.0
2014-03-06,2.85,2.87,2.79,2.86,3456,0.35625,0.35875,0.34875,0.3575,27648,0.0,1.0
2014-03-07,2.8,2.8,2.72,2.72,24236,0.35,0.35,0.34,0.34,193888,0.0,1.0
2014-03-10,2.9,2.9,2.86,2.86,7080,0.3625,0.3625,0.3575,0.3575,56640,0.0,1.0
2014-03-11,2.94,2.94,2.87,2.87,6273,0.3675,0.3675,0.35875,0.35875,50184,0.0,1.0
2014-03-12,2.9,3.06,2.61,2.93,28550,0.3625,0.3825,0.32625,0.36625,228400,0.0,1.0
2014-03-13,2.89,2.9,2.8,2.9,5023,0.36125,0.3625,0.35,0.3625,40184,0.0,1.0
2014-03-14,2.9,2.9,2.89,2.9,2435,0.3625,0.3625,0.36125,0.3625,19480,0.0,1.0
2014-03-17,2.83,2.94,2.8,2.9,10366,0.35375,0.3675,0.35,0.3625,82928,0.0,1.0
2014-03-18,2.99,2.99,2.64,2.81,2906,0.37375,0.37375,0.33,0.35125,23248,0.0,1.0
2014-03-19,2.8,2.99,2.7,2.99,4847,0.35,0.37375,0.3375,0.37375,38776,0.0,1.0
2014-03-20,2.85,3.0,2.8,2.8,9308,0.35625,0.375,0.35,0.35,74464,0.0,1.0
2014-03-21,2.78,2.85,2.75,2.84,10100,0.3475,0.35625,0.34375,0.355,80800,0.0,1.0
2014-03-24,2.85,2.85,2.7,2.78,6600,0.35625,0.35625,0.3375,0.3475,52800,0.0,1.0
2014-03-25,2.67,3.0,2.67,2.85,15729,0.33375,0.375,0.33375,0.35625,125832,0.0,1.0
2014-03-26,2.9,2.93,2.67,2.7,4886,0.3625,0.36625,0.33375,0.3375,39088,0.0,1.0
2014-03-27,2.85,2.89,2.85,2.89,400,0.35625,0.36125,0.35625,0.36125,3200,0.0,1.0
2014-03-28,2.88,2.9,2.85,2.9,6210,0.36,0.3625,0.35625,0.3625,49680,0.0,1.0
2014-03-31,2.5,2.76,2.1,2.76,76921,0.3125,0.345,0.2625,0.345,615368,0.0,1.0
2014-04-01,2.28,2.37,2.25,2.37,36698,0.285,0.29625,0.28125,0.29625,293584,0.0,1.0
2014-04-02,2.15,2.24,2.13,2.24,21569,0.26875,0.28,0.26625,0.28,172552,0.0,1.0
2014-04-03,2.22,2.29,2.18,2.2,4174,0.2775,0.28625,0.2725,0.275,33392,0.0,1.0
2014-04-04,2.17,2.31,2.15,2.2,21293,0.27125,0.28875,0.26875,0.275,170344,0.0,1.0
2014-04-07,2.2,2.2,2.12,2.13,11575,0.275,0.275,0.265,0.26625,92600,0.0,1.0
2014-04-08,2.2,2.2,2.13,2.13,5960,0.275,0.275,0.26625,0.26625,47680,0.0,1.0
2014-04-09,2.27,2.3,2.2,2.25,1220,0.28375,0.2875,0.275,0.28125,9760,0.0,1.0
2014-04-10,2.2,2.34,2.2,2.33,14793,0.275,0.2925,0.275,0.29125,118344,0.0,1.0
2014-04-11,2.32,2.32,2.2,2.2,1300,0.29,0.29,0.275,0.275,10400,0.0,1.0
2014-04-14,2.14,2.32,2.14,2.32,2821,0.2675,0.29,0.2675,0.29,22568,0.0,1.0
2014-04-15,2.12,2.21,2.12,2.14,5800,0.265,0.27625,0.265,0.2675,46400,0.0,1.0
2014-04-16,2.2,2.2,2.2,2.2,5500,0.275,0.275,0.275,0.275,44000,0.0,1.0
2014-04-17,2.22,2.22,2.15,2.15,2925,0.2775,0.2775,0.26875,0.26875,23400,0.0,1.0
2014-04-21,2.2,2.25,2.2,2.25,1540,0.275,0.28125,0.275,0.28125,12320,0.0,1.0
2014-04-22,2.38,2.38,2.25,2.25,12515,0.2975,0.2975,0.28125,0.28125,100120,0.0,1.0
2014-04-23,2.35,2.35,2.32,2.35,950,0.29375,0.29375,0.29,0.29375,7600,0.0,1.0
2014-04-24,2.35,2.35,2.35,2.35,200,0.29375,0.29375,0.29375,0.29375,1600,0.0,1.0
2014-04-25,2.35,2.35,2.2,2.35,1935,0.29375,0.29375,0.275,0.29375,15480,0.0,1.0
2014-04-28,2.3,2.32,2.2,2.21,3784,0.2875,0.29,0.275,0.27625,30272,0.0,1.0
2014-04-29,2.35,2.35,2.3,2.3,2578,0.29375,0.29375,0.2875,0.2875,20624,0.0,1.0
2014-04-30,2.38,2.58,2.35,2.35,18221,0.2975,0.3225,0.29375,0.29375,145768,0.0,1.0
2014-05-01,2.6,2.62,2.38,2.38,29690,0.325,0.3275,0.2975,0.2975,237520,0.0,1.0
2014-05-02,2.36,2.6,2.36,2.6,4100,0.295,0.325,0.295,0.325,32800,0.0,1.0
2014-05-05,2.47,2.49,2.36,2.49,1450,0.30875,0.31125,0.295,0.31125,11600,0.0,1.0
2014-05-06,2.63,2.63,2.4,2.44,7232,0.32875,0.32875,0.3,0.305,57856,0.0,1.0
2014-05-07,2.45,2.54,2.4,2.45,8334,0.30625,0.3175,0.3,0.30625,66672,0.0,1.0
2014-05-08,2.45,2.45,2.32,2.4,2222,0.30625,0.30625,0.29,0.3,17776,0.0,1.0
2014-05-09,2.42,2.42,2.25,2.33,6734,0.3025,0.3025,0.28125,0.29125,53872,0.0,1.0
2014-05-12,2.25,2.39,2.25,2.39,31457,0.28125,0.29875,0.28125,0.29875,251656,0.0,1.0
2014-05-13,2.29,2.29,2.25,2.25,7468,0.28625,0.28625,0.28125,0.28125,59744,0.0,1.0
2014-05-14,2.46,2.46,2.25,2.29,13410,0.3075,0.3075,0.28125,0.28625,107280,0.0,1.0
2014-05-15,2.24,2.43,2.12,2.43,94315,0.28,0.30375,0.265,0.30375,754520,0.0,1.0
2014-05-16,2.4,2.45,2.2,2.23,1350,0.3,0.30625,0.275,0.27875,10800,0.0,1.0
2014-05-19,2.35,2.35,2.2,2.21,1000,0.29375,0.29375,0.275,0.27625,8000,0.0,1.0
2014-05-20,2.2,2.25,2.2,2.25,6337,0.275,0.28125,0.275,0.28125,50696,0.0,1.0
2014-05-21,2.34,2.34,2.25,2.25,4800,0.2925,0.2925,0.28125,0.28125,38400,0.0,1.0
2014-05-22,2.25,2.25,2.25,2.25,1500,0.28125,0.28125,0.28125,0.28125,12000,0.0,1.0
2014-05-23,2.2,2.39,2.2,2.33,4500,0.275,0.29875,0.275,0.29125,36000,0.0,1.0
2014-05-27,2.25,2.29,2.2,2.29,11000,0.28125,0.28625,0.275,0.28625,88000,0.0,1.0
2014-05-28,2.2,2.29,2.2,2.2,9350,0.275,0.28625,0.275,0.275,74800,0.0,1.0
2014-05-29,2.19,2.2,2.12,2.2,9076,0.27375,0.275,0.265,0.275,72608,0.0,1.0
2014-05-30,2.15,2.16,2.1,2.15,8018,0.26875,0.27,0.2625,0.26875,64144,0.0,1.0
2014-06-02,2.07,2.15,2.01,2.02,12030,0.25875,0.26875,0.25125,0.2525,96240,0.0,1.0
2014-06-03,2.08,2.16,2.07,2.07,2600,0.26,0.27,0.25875,0.25875,20800,0.0,1.0
2014-06-04,2.25,2.25,2.07,2.07,16279,0.28125,0.28125,0.25875,0.25875,130232,0.0,1.0
2014-06-05,2.15,2.25,2.06,2.15,2830,0.26875,0.28125,0.2575,0.26875,22640,0.0,1.0
2014-06-06,2.07,2.13,2.06,2.13,3195,0.25875,0.26625,0.2575,0.26625,25560,0.0,1.0
2014-06-09,2.08,2.08,2.08,2.08,535,0.26,0.26,0.26,0.26,4280,0.0,1.0
2014-06-10,2.08,2.1,2.08,2.1,2000,0.26,0.2625,0.26,0.2625,16000,0.0,1.0
2014-06-11,2.06,2.15,2.06,2.15,5000,0.2575,0.26875,0.2575,0.26875,40000,0.0,1.0
2014-06-12,2.1,2.15,2.02,2.15,8352,0.2625,0.26875,0.2525,0.26875,66816,0.0,1.0
2014-06-13,2.02,2.07,2.0,2.02,14557,0.2525,0.25875,0.25,0.2525,116456,0.0,1.0
2014-06-16,2.15,2.15,1.96,2.02,22520,0.26875,0.26875,0.245,0.2525,180160,0.0,1.0
2014-06-17,2.0,2.05,1.98,2.015,12069,0.25,0.25625,0.2475,0.251875,96552,0.0,1.0
2014-06-18,2.0,2.0,1.95,1.95,2250,0.25,0.25,0.24375,0.24375,18000,0.0,1.0
2014-06-19,1.95,1.95,1.9,1.9,1527,0.24375,0.24375,0.2375,0.2375,12216,0.0,1.0
2014-06-20,2.15,2.15,1.95,1.95,1475,0.26875,0.26875,0.24375,0.24375,11800,0.0,1.0
2014-06-23,2.2,2.2,1.95,2.15,6894,0.275,0.275,0.24375,0.26875,55152,0.0,1.0
2014-06-24,2.15,2.2,2.01,2.01,7600,0.26875,0.275,0.25125,0.25125,60800,0.0,1.0
2014-06-25,2.16,2.2,2.11,2.15,8388,0.27,0.275,0.26375,0.26875,67104,0.0,1.0
2014-06-26,2.21,2.27,2.18,2.27,7488,0.27625,0.28375,0.2725,0.28375,59904,0.0,1.0
2014-06-27,2.23,2.27,2.23,2.25,10850,0.27875,0.28375,0.27875,0.28125,86800,0.0,1.0
2014-06-30,2.25,2.26,2.22,2.26,15232,0.28125,0.2825,0.2775,0.2825,121856,0.0,1.0
2014-07-01,2.22,2.22,2.15,2.15,8524,0.2775,0.2775,0.26875,0.26875,68192,0.0,1.0
2014-07-02,2.25,2.25,2.23,2.25,4851,0.28125,0.28125,0.27875,0.28125,38808,0.0,1.0
2014-07-03,2.25,2.25,2.25,2.25,15139,0.28125,0.28125,0.28125,0.28125,121112,0.0,1.0
2014-07-07,2.27,2.27,2.27,2.27,1655,0.28375,0.28375,0.28375,0.28375,13240,0.0,1.0
2014-07-08,2.3,2.3,2.27,2.27,1200,0.2875,0.2875,0.28375,0.28375,9600,0.0,1.0
2014-07-09,2.27,2.29,2.27,2.29,1672,0.28375,0.28625,0.28375,0.28625,13376,0.0,1.0
2014-07-10,2.27,2.27,2.25,2.27,1700,0.28375,0.28375,0.28125,0.28375,13600,0.0,1.0
2014-07-11,2.29,2.3,2.27,2.27,8764,0.28625,0.2875,0.28375,0.28375,70112,0.0,1.0
2014-07-14,2.45,2.54,2.35,2.5,45137,0.30625,0.3175,0.29375,0.3125,361096,0.0,1.0
2014-07-15,2.58,2.59,2.46,2.54,15759,0.3225,0.32375,0.3075,0.3175,126072,0.0,1.0
2014-07-16,2.74,2.74,2.58,2.58,21791,0.3425,0.3425,0.3225,0.3225,174328,0.0,1.0
2014-07-17,2.68,2.78,2.6,2.78,8365,0.335,0.3475,0.325,0.3475,66920,0.0,1.0
2014-07-18,2.65,2.68,2.63,2.65,10809,0.33125,0.335,0.32875,0.33125,86472,0.0,1.0
2014-07-21,2.7,2.74,2.59,2.59,22016,0.3375,0.3425,0.32375,0.32375,176128,0.0,1.0
2014-07-22,2.47,2.7,2.42,2.7,24468,0.30875,0.3375,0.3025,0.3375,195744,0.0,1.0
2014-07-23,2.65,2.68,2.47,2.49,8573,0.33125,0.335,0.30875,0.31125,68584,0.0,1.0
2014-07-24,2.65,2.65,2.6,2.65,4150,0.33125,0.33125,0.325,0.33125,33200,0.0,1.0
2014-07-25,2.59,2.69,2.31,2.69,17200,0.32375,0.33625,0.28875,0.33625,137600,0.0,1.0
2014-07-28,2.5,2.55,2.5,2.55,702,0.3125,0.31875,0.3125,0.31875,5616,0.0,1.0
2014-07-29,2.4,2.58,2.39,2.5,5432,0.3,0.3225,0.29875,0.3125,43456,0.0,1.0
2014-07-30,2.42,2.49,2.35,2.35,9080,0.3025,0.31125,0.29375,0.29375,72640,0.0,1.0
2014-07-31,2.38,2.47,2.38,2.47,5100,0.2975,0.30875,0.2975,0.30875,40800,0.0,1.0
2014-08-01,2.38,2.38,2.38,2.38,0,0.2975,0.2975,0.2975,0.2975,0,0.0,1.0
2014-08-04,2.4,2.4,2.38,2.38,279,0.3,0.3,0.2975,0.2975,2232,0.0,1.0
2014-08-05,2.51,2.51,2.46,2.46,2671,0.31375,0.31375,0.3075,0.3075,21368,0.0,1.0
2014-08-06,2.51,2.51,2.3,2.51,4677,0.31375,0.31375,0.2875,0.31375,37416,0.0,1.0
2014-08-07,2.65,2.65,2.58,2.58,8980,0.33125,0.33125,0.3225,0.3225,71840,0.0,1.0
2014-08-08,2.6,2.7,2.55,2.69,6506,0.325,0.3375,0.31875,0.33625,52048,0.0,1.0
2014-08-11,2.7,2.7,2.61,2.61,16787,0.3375,0.3375,0.32625,0.32625,134296,0.0,1.0
2014-08-12,2.6,2.7,2.55,2.7,4326,0.325,0.3375,0.31875,0.3375,34608,0.0,1.0
2014-08-13,2.65,2.69,2.61,2.61,11025,0.33125,0.33625,0.32625,0.32625,88200,0.0,1.0
2014-08-14,2.7,2.7,2.64,2.64,9135,0.3375,0.3375,0.33,0.33,73080,0.0,1.0
2014-08-15,2.66,2.7,2.66,2.7,3800,0.3325,0.3375,0.3325,0.3375,30400,0.0,1.0
2014-08-18,2.65,2.7,2.65,2.66,17560,0.33125,0.3375,0.33125,0.3325,140480,0.0,1.0
2014-08-19,2.7,2.7,2.64,2.65,7640,0.3375,0.3375,0.33,0.33125,61120,0.0,1.0
2014-08-20,2.65,2.65,2.6,2.6,10660,0.33125,0.33125,0.325,0.325,85280,0.0,1.0
2014-08-21,2.69,2.7,2.6,2.66,5238,0.33625,0.3375,0.325,0.3325,41904,0.0,1.0
2014-08-22,2.72,2.72,2.69,2.7,5435,0.34,0.34,0.33625,0.3375,43480,0.0,1.0
2014-08-25,2.88,2.89,2.72,2.72,33343,0.36,0.36125,0.34,0.34,266744,0.0,1.0
2014-08-26,2.74,2.89,2.74,2.88,10700,0.3425,0.36125,0.3425,0.36,85600,0.0,1.0
2014-08-27,2.85,2.85,2.68,2.75,6825,0.35625,0.35625,0.335,0.34375,54600,0.0,1.0
2014-08-28,2.8,2.8,2.71,2.78,3600,0.35,0.35,0.33875,0.3475,28800,0.0,1.0
2014-08-29,2.81,2.85,2.81,2.82,300,0.35125,0.35625,0.35125,0.3525,2400,0.0,1.0
2014-09-02,2.85,2.9,2.75,2.84,6420,0.35625,0.3625,0.34375,0.355,51360,0.0,1.0
2014-09-03,2.8,2.81,2.8,2.8,2703,0.35,0.35125,0.35,0.35,21624,0.0,1.0
2014-09-04,2.72,2.8,2.72,2.8,1005,0.34,0.35,0.34,0.35,8040,0.0,1.0
2014-09-05,2.64,2.72,2.6001,2.72,14186,0.33,0.34,0.3250125,0.34,113488,0.0,1.0
2014-09-08,2.64,2.64,2.62,2.64,4140,0.33,0.33,0.3275,0.33,33120,0.0,1.0
2014-09-09,2.65,2.69,2.65,2.65,61020,0.33125,0.33625,0.33125,0.33125,488160,0.0,1.0
2014-09-10,2.64,2.65,2.6,2.65,53050,0.33,0.33125,0.325,0.33125,424400,0.0,1.0
2014-09-11,2.62,2.62,2.62,2.62,5682,0.3275,0.3275,0.3275,0.3275,45456,0.0,1.0
2014-09-12,2.805,2.88,2.65,2.65,40800,0.350625,0.36,0.33125,0.33125,326400,0.0,1.0
2014-09-15,2.79,2.82,2.76,2.82,13611,0.34875,0.3525,0.345,0.3525,108888,0.0,1.0
2014-09-16,2.83,2.88,2.79,2.8,22043,0.35375,0.36,0.34875,0.35,176344,0.0,1.0
2014-09-17,2.86,2.86,2.61,2.86,20050,0.3575,0.3575,0.32625,0.3575,160400,0.0,1.0
2014-09-18,2.8,2.86,2.8,2.86,2900,0.35,0.3575,0.35,0.3575,23200,0.0,1.0
2014-09-19,2.8,2.8,2.61,2.8,8422,0.35,0.35,0.32625,0.35,67376,0.0,1.0
2014-09-22,2.8,2.8,2.71,2.79,12838,0.35,0.35,0.33875,0.34875,102704,0.0,1.0
2014-09-23,2.86,2.86,2.8,2.8,7200,0.3575,0.3575,0.35,0.35,57600,0.0,1.0
2014-09-24,2.8,2.86,2.73,2.86,15893,0.35,0.3575,0.34125,0.3575,127144,0.0,1.0
2014-09-25,2.7,2.7,2.7,2.7,100,0.3375,0.3375,0.3375,0.3375,800,0.0,1.0
2014-09-26,2.7,2.7,2.7,2.7,0,0.3375,0.3375,0.3375,0.3375,0,0.0,1.0
2014-09-29,2.8,2.8,2.62,2.7,2650,0.35,0.35,0.3275,0.3375,21200,0.0,1.0
2014-09-30,2.7,2.7,2.62,2.62,9168,0.3375,0.3375,0.3275,0.3275,73344,0.0,1.0
2014-10-01,2.62,2.7,2.62,2.7,6407,0.3275,0.3375,0.3275,0.3375,51256,0.0,1.0
2014-10-02,2.7,2.7,2.62,2.62,1900,0.3375,0.3375,0.3275,0.3275,15200,0.0,1.0
2014-10-03,2.65,2.65,2.65,2.65,9982,0.33125,0.33125,0.33125,0.33125,79856,0.0,1.0
2014-10-06,2.7,2.74,2.61,2.61,4850,0.3375,0.3425,0.32625,0.32625,38800,0.0,1.0
2014-10-07,2.6,2.75,2.6,2.7,30640,0.325,0.34375,0.325,0.3375,245120,0.0,1.0
2014-10-08,2.64,2.65,2.61,2.61,10200,0.33,0.33125,0.32625,0.32625,81600,0.0,1.0
2014-10-09,2.6,2.61,2.6,2.61,9637,0.325,0.32625,0.325,0.32625,77096,0.0,1.0
2014-10-10,2.6,2.64,2.6,2.61,2285,0.325,0.33,0.325,0.32625,18280,0.0,1.0
2014-10-13,2.6,2.65,2.57,2.57,13806,0.325,0.33125,0.32125,0.32125,110448,0.0,1.0
2014-10-14,2.55,2.6,2.55,2.6,9395,0.31875,0.325,0.31875,0.325,75160,0.0,1.0
2014-10-15,2.65,2.65,2.55,2.55,5572,0.33125,0.33125,0.31875,0.31875,44576,0.0,1.0
2014-10-16,2.64,2.64,2.64,2.64,466,0.33,0.33,0.33,0.33,3728,0.0,1.0
2014-10-17,2.5,2.64,2.4,2.64,24060,0.3125,0.33,0.3,0.33,192480,0.0,1.0
2014-10-20,2.75,2.75,2.45,2.5,6667,0.34375,0.34375,0.30625,0.3125,53336,0.0,1.0
2014-10-21,2.66,2.68,2.61,2.65,4800,0.3325,0.335,0.32625,0.33125,38400,0.0,1.0
2014-10-22,2.59,2.7,2.59,2.7,13114,0.32375,0.3375,0.32375,0.3375,104912,0.0,1.0
2014-10-23,2.59,2.59,2.58,2.58,1600,0.32375,0.32375,0.3225,0.3225,12800,0.0,1.0
2014-10-24,2.5,2.58,2.43,2.51,11102,0.3125,0.3225,0.30375,0.31375,88816,0.0,1.0
2014-10-27,2.6,2.6,2.47,2.47,1133,0.325,0.325,0.30875,0.30875,9064,0.0,1.0
2014-10-28,2.51,2.62,2.51,2.62,1116,0.31375,0.3275,0.31375,0.3275,8928,0.0,1.0
2014-10-29,2.51,2.51,2.51,2.51,0,0.31375,0.31375,0.31375,0.31375,0,0.0,1.0
2014-10-30,2.59,2.6,2.5,2.5,7592,0.32375,0.325,0.3125,0.3125,60736,0.0,1.0
2014-10-31,2.55,2.6,2.51,2.51,3763,0.31875,0.325,0.31375,0.31375,30104,0.0,1.0
2014-11-03,2.51,2.6,2.51,2.52,5100,0.31375,0.325,0.31375,0.315,40800,0.0,1.0
2014-11-04,2.59,2.6,2.51,2.55,2900,0.32375,0.325,0.31375,0.31875,23200,0.0,1.0
2014-11-05,2.51,2.6,2.51,2.6,2400,0.31375,0.325,0.31375,0.325,19200,0.0,1.0
2014-11-06,2.55,2.6,2.51,2.51,14395,0.31875,0.325,0.31375,0.31375,115160,0.0,1.0
2014-11-07,2.52,2.65,2.5,2.57,10039,0.315,0.33125,0.3125,0.32125,80312,0.0,1.0
2014-11-10,2.51,2.58,2.51,2.58,2140,0.31375,0.3225,0.31375,0.3225,17120,0.0,1.0
2014-11-11,2.6,2.6,2.6,2.6,8800,0.325,0.325,0.325,0.325,70400,0.0,1.0
2014-11-12,2.6,2.6,2.6,2.6,4190,0.325,0.325,0.325,0.325,33520,0.0,1.0
2014-11-13,2.56,2.62,2.56,2.62,3000,0.32,0.3275,0.32,0.3275,24000,0.0,1.0
2014-11-14,2.65,2.8,2.49,2.55,35942,0.33125,0.35,0.31125,0.31875,287536,0.0,1.0
2014-11-17,2.7,2.7,2.65,2.65,5510,0.3375,0.3375,0.33125,0.33125,44080,0.0,1.0
2014-11-18,2.7,2.75,2.7,2.7,9020,0.3375,0.34375,0.3375,0.3375,72160,0.0,1.0
2014-11-19,2.7,2.7,2.56,2.7,1100,0.3375,0.3375,0.32,0.3375,8800,0.0,1.0
2014-11-20,2.85,2.85,2.7,2.7,1650,0.35625,0.35625,0.3375,0.3375,13200,0.0,1.0
2014-11-21,2.78,2.86,2.75,2.82,6050,0.3475,0.3575,0.34375,0.3525,48400,0.0,1.0
2014-11-24,2.72,2.75,2.72,2.75,12750,0.34,0.34375,0.34,0.34375,102000,0.0,1.0
2014-11-25,2.78,2.79,2.72,2.72,4413,0.3475,0.34875,0.34,0.34,35304,0.0,1.0
2014-11-26,2.85,2.9,2.75,2.75,40656,0.35625,0.3625,0.34375,0.34375,325248,0.0,1.0
2014-11-28,2.75,2.86,2.75,2.8,1450,0.34375,0.3575,0.34375,0.35,11600,0.0,1.0
2014-12-01,2.71,2.72,2.61,2.72,6920,0.33875,0.34,0.32625,0.34,55360,0.0,1.0
2014-12-02,2.8,2.83,2.73,2.83,5950,0.35,0.35375,0.34125,0.35375,47600,0.0,1.0
2014-12-03,2.8,2.8,2.8,2.8,100,0.35,0.35,0.35,0.35,800,0.0,1.0
2014-12-04,2.75,2.75,2.74,2.74,8000,0.34375,0.34375,0.3425,0.3425,64000,0.0,1.0
2014-12-05,2.8,2.82,2.74,2.74,19565,0.35,0.3525,0.3425,0.3425,156520,0.0,1.0
2014-12-08,2.65,2.82,2.5,2.82,8050,0.33125,0.3525,0.3125,0.3525,64400,0.0,1.0
2014-12-09,2.7,2.7,2.6,2.6,10100,0.3375,0.3375,0.325,0.325,80800,0.0,1.0
2014-12-10,2.6,2.61,2.6,2.61,2300,0.325,0.32625,0.325,0.32625,18400,0.0,1.0
2014-12-11,2.6,2.69,2.6,2.65,85867,0.325,0.33625,0.325,0.33125,686936,0.0,1.0
2014-12-12,2.6,2.6,2.5,2.5,1800,0.325,0.325,0.3125,0.3125,14400,0.0,1.0
2014-12-15,2.5,2.57,2.41,2.57,7590,0.3125,0.32125,0.30125,0.32125,60720,0.0,1.0
2014-12-16,2.68,2.68,2.43,2.5,2000,0.335,0.335,0.30375,0.3125,16000,0.0,1.0
2014-12-17,2.65,2.7,2.34,2.51,12620,0.33125,0.3375,0.2925,0.31375,100960,0.0,1.0
2014-12-18,2.66,2.7,2.47,2.7,8252,0.3325,0.3375,0.30875,0.3375,66016,0.0,1.0
2014-12-19,2.69,2.69,2.65,2.65,9001,0.33625,0.33625,0.33125,0.33125,72008,0.0,1.0
2014-12-22,2.65,2.65,2.65,2.65,2300,0.33125,0.33125,0.33125,0.33125,18400,0.0,1.0
2014-12-23,2.65,2.65,2.65,2.65,0,0.33125,0.33125,0.33125,0.33125,0,0.0,1.0
2014-12-24,2.65,2.65,2.65,2.65,0,0.33125,0.33125,0.33125,0.33125,0,0.0,1.0
2014-12-26,2.66,2.7,2.55,2.55,1200,0.3325,0.3375,0.31875,0.31875,9600,0.0,1.0
2014-12-29,2.66,2.66,2.6,2.6,1325,0.3325,0.3325,0.325,0.325,10600,0.0,1.0
2014-12-30,2.62,2.62,2.5,2.55,900,0.3275,0.3275,0.3125,0.31875,7200,0.0,1.0
2014-12-31,2.6,2.6,2.4,2.6,4000,0.325,0.325,0.3,0.325,32000,0.0,1.0
2015-01-02,2.58,2.58,2.41,2.45,7573,0.3225,0.3225,0.30125,0.30625,60584,0.0,1.0
2015-01-05,2.49,2.49,2.38,2.49,5526,0.31125,0.31125,0.2975,0.31125,44208,0.0,1.0
2015-01-06,2.35,2.45,2.05,2.45,16530,0.29375,0.30625,0.25625,0.30625,132240,0.0,1.0
2015-01-07,2.45,2.45,2.38,2.38,2349,0.30625,0.30625,0.2975,0.2975,18792,0.0,1.0
2015-01-08,2.45,2.5,2.31,2.5,20911,0.30625,0.3125,0.28875,0.3125,167288,0.0,1.0
2015-01-09,2.43,2.45,2.43,2.45,650,0.30375,0.30625,0.30375,0.30625,5200,0.0,1.0
2015-01-12,2.21,2.43,2.16,2.43,27423,0.27625,0.30375,0.27,0.30375,219384,0.0,1.0
2015-01-13,2.4,2.4,2.27,2.35,4905,0.3,0.3,0.28375,0.29375,39240,0.0,1.0
2015-01-14,2.37,2.4,2.25,2.34,25412,0.29625,0.3,0.28125,0.2925,203296,0.0,1.0
2015-01-15,2.45,2.48,2.37,2.38,65512,0.30625,0.31,0.29625,0.2975,524096,0.0,1.0
2015-01-16,2.4,2.42,2.31,2.31,15514,0.3,0.3025,0.28875,0.28875,124112,0.0,1.0
2015-01-20,2.433,2.54,2.35,2.4,20407,0.304125,0.3175,0.29375,0.3,163256,0.0,1.0
2015-01-21,2.4,2.45,2.4,2.45,9670,0.3,0.30625,0.3,0.30625,77360,0.0,1.0
2015-01-22,2.4,2.4,2.35,2.35,11549,0.3,0.3,0.29375,0.29375,92392,0.0,1.0
2015-01-23,2.4,2.42,2.33,2.4,15185,0.3,0.3025,0.29125,0.3,121480,0.0,1.0
2015-01-26,2.32,2.35,2.32,2.35,16194,0.29,0.29375,0.29,0.29375,129552,0.0,1.0
2015-01-27,2.4,2.4,2.31,2.32,8748,0.3,0.3,0.28875,0.29,69984,0.0,1.0
2015-01-28,2.32,2.32,2.32,2.32,1000,0.29,0.29,0.29,0.29,8000,0.0,1.0
2015-01-29,2.32,2.32,2.32,2.32,0,0.29,0.29,0.29,0.29,0,0.0,1.0
2015-01-30,2.35,2.35,2.32,2.32,7300,0.29375,0.29375,0.29,0.29,58400,0.0,1.0
2015-02-02,2.27,2.4,2.27,2.35,28292,0.28375,0.3,0.28375,0.29375,226336,0.0,1.0
2015-02-03,2.33,2.4,2.27,2.27,14303,0.29125,0.3,0.28375,0.28375,114424,0.0,1.0
2015-02-04,2.35,2.41,2.25,2.33,86761,0.29375,0.30125,0.28125,0.29125,694088,0.0,1.0
2015-02-05,2.27,2.37,2.27,2.35,6228,0.28375,0.29625,0.28375,0.29375,49824,0.0,1.0
2015-02-06,2.33,2.43,2.21,2.265,12635,0.29125,0.30375,0.27625,0.283125,101080,0.0,1.0
2015-02-09,2.25,2.35,2.25,2.33,6712,0.28125,0.29375,0.28125,0.29125,53696,0.0,1.0
2015-02-10,2.44,2.44,2.25,2.25,1372,0.305,0.305,0.28125,0.28125,10976,0.0,1.0
2015-02-11,2.38,2.44,2.25,2.36,8447,0.2975,0.305,0.28125,0.295,67576,0.0,1.0
2015-02-12,2.28,2.386,2.27,2.27,1290,0.285,0.29825,0.28375,0.28375,10320,0.0,1.0
2015-02-13,2.3,2.3,2.2985,2.2985,500,0.2875,0.2875,0.2873125,0.2873125,4000,0.0,1.0
2015-02-17,2.3,2.3,2.27,2.27,900,0.2875,0.2875,0.28375,0.28375,7200,0.0,1.0
2015-02-18,2.3,2.3,2.26,2.27,13471,0.2875,0.2875,0.2825,0.28375,107768,0.0,1.0
2015-02-19,2.3,2.3025,2.29,2.3,4200,0.2875,0.2878125,0.28625,0.2875,33600,0.0,1.0
2015-02-20,2.3,2.3,2.3,2.3,3495,0.2875,0.2875,0.2875,0.2875,27960,0.0,1.0
2015-02-23,2.3,2.3,2.3,2.3,9006,0.2875,0.2875,0.2875,0.2875,72048,0.0,1.0
2015-02-24,2.34,2.35,2.1,2.2,28421,0.2925,0.29375,0.2625,0.275,227368,0.0,1.0
2015-02-25,2.06,2.3,2.06,2.3,24639,0.2575,0.2875,0.2575,0.2875,197112,0.0,1.0
2015-02-26,2.03,2.12,2.0,2.05,51726,0.25375,0.265,0.25,0.25625,413808,0.0,1.0
2015-02-27,2.0,2.04,2.0,2.03,33344,0.25,0.255,0.25,0.25375,266752,0.0,1.0
2015-03-02,1.9855,2.24,1.9,2.04,40553,0.2481875,0.28,0.2375,0.255,324424,0.0,1.0
2015-03-03,1.95,1.95,1.85,1.948,29224,0.24375,0.24375,0.23125,0.2435,233792,0.0,1.0
2015-03-04,2.05,2.05,1.89,2.04,37867,0.25625,0.25625,0.23625,0.255,302936,0.0,1.0
2015-03-05,2.1,2.1,2.05,2.05,22932,0.2625,0.2625,0.25625,0.25625,183456,0.0,1.0
2015-03-06,2.14,2.14,2.03,2.05,114750,0.2675,0.2675,0.25375,0.25625,918000,0.0,1.0
2015-03-09,2.1,2.13,2.02,2.13,1557,0.2625,0.26625,0.2525,0.26625,12456,0.0,1.0
2015-03-10,2.05,2.15,2.0,2.0,3275,0.25625,0.26875,0.25,0.25,26200,0.0,1.0
2015-03-11,2.06,2.09,2.06,2.08,7233,0.2575,0.26125,0.2575,0.26,57864,0.0,1.0
2015-03-12,2.08,2.14,2.06,2.105,14150,0.26,0.2675,0.2575,0.263125,113200,0.0,1.0
2015-03-13,2.1,2.1,2.1,2.1,400,0.2625,0.2625,0.2625,0.2625,3200,0.0,1.0
2015-03-16,2.08,2.09,2.07,2.07,7030,0.26,0.26125,0.25875,0.25875,56240,0.0,1.0
2015-03-17,2.1895,2.19,2.06,2.1495,2060,0.2736875,0.27375,0.2575,0.2686875,16480,0.0,1.0
2015-03-18,2.179,2.19,2.11,2.19,6550,0.272375,0.27375,0.26375,0.27375,52400,0.0,1.0
2015-03-19,2.07,2.1615,2.07,2.1615,1100,0.25875,0.2701875,0.25875,0.2701875,8800,0.0,1.0
2015-03-20,2.19,2.19,2.065,2.065,6500,0.27375,0.27375,0.258125,0.258125,52000,0.0,1.0
2015-03-23,2.15,2.17,2.1,2.17,2755,0.26875,0.27125,0.2625,0.27125,22040,0.0,1.0
2015-03-24,2.1,2.13,2.1,2.1,2040,0.2625,0.26625,0.2625,0.2625,16320,0.0,1.0
2015-03-25,2.06,2.06,2.06,2.06,258,0.2575,0.2575,0.2575,0.2575,2064,0.0,1.0
2015-03-26,2.07,2.1,2.06,2.06,7000,0.25875,0.2625,0.2575,0.2575,56000,0.0,1.0
2015-03-27,2.15,2.19,2.05,2.1,4200,0.26875,0.27375,0.25625,0.2625,33600,0.0,1.0
2015-03-30,2.15,2.15,2.15,2.15,0,0.26875,0.26875,0.26875,0.26875,0,0.0,1.0
2015-03-31,2.16,2.17,2.01,2.15,24100,0.27,0.27125,0.25125,0.26875,192800,0.0,1.0
2015-04-01,2.15,2.16,2.05,2.16,5235,0.26875,0.27,0.25625,0.27,41880,0.0,1.0
2015-04-02,2.1,2.1,2.0,2.01,3412,0.2625,0.2625,0.25,0.25125,27296,0.0,1.0
2015-04-06,2.02,2.02,2.02,2.02,1225,0.2525,0.2525,0.2525,0.2525,9800,0.0,1.0
2015-04-07,1.83,2.03,1.83,2.02,5050,0.22875,0.25375,0.22875,0.2525,40400,0.0,1.0
2015-04-08,2.0,2.0,2.0,2.0,100,0.25,0.25,0.25,0.25,800,0.0,1.0
2015-04-09,1.93,1.95,1.91,1.95,6325,0.24125,0.24375,0.23875,0.24375,50600,0.0,1.0
2015-04-10,1.99,1.99,1.91,1.93,3500,0.24875,0.24875,0.23875,0.24125,28000,0.0,1.0
2015-04-13,2.0,2.0001,1.91,2.0,18709,0.25,0.2500125,0.23875,0.25,149672,0.0,1.0
2015-04-14,2.1,2.1,2.0,2.0,500,0.2625,0.2625,0.25,0.25,4000,0.0,1.0
2015-04-15,2.1,2.1,2.1,2.1,0,0.2625,0.2625,0.2625,0.2625,0,0.0,1.0
2015-04-16,1.87,1.88,1.86,1.88,2855,0.23375,0.235,0.2325,0.235,22840,0.0,1.0
2015-04-17,1.99,1.99,1.86,1.88,5540,0.24875,0.24875,0.2325,0.235,44320,0.0,1.0
2015-04-20,1.99,1.99,1.96,1.98,3630,0.24875,0.24875,0.245,0.2475,29040,0.0,1.0
2015-04-21,1.91,1.99,1.91,1.97,6650,0.23875,0.24875,0.23875,0.24625,53200,0.0,1.0
2015-04-22,1.9,1.94,1.9,1.94,500,0.2375,0.2425,0.2375,0.2425,4000,0.0,1.0
2015-04-23,1.9,1.9,1.9,1.9,4550,0.2375,0.2375,0.2375,0.2375,36400,0.0,1.0
2015-04-24,1.9,1.9,1.9,1.9,35,0.2375,0.2375,0.2375,0.2375,280,0.0,1.0
2015-04-27,1.87,1.87,1.76,1.85,8119,0.23375,0.23375,0.22,0.23125,64952,0.0,1.0
2015-04-28,1.92,1.92,1.92,1.92,500,0.24,0.24,0.24,0.24,4000,0.0,1.0
2015-04-29,1.85,1.85,1.8499,1.85,1100,0.23125,0.23125,0.2312375,0.23125,8800,0.0,1.0
2015-04-30,1.75,1.86,1.6,1.76,9025,0.21875,0.2325,0.2,0.22,72200,0.0,1.0
2015-05-01,1.75,1.8,1.74,1.74,13687,0.21875,0.225,0.2175,0.2175,109496,0.0,1.0
2015-05-04,1.7,1.7,1.6,1.7,17200,0.2125,0.2125,0.2,0.2125,137600,0.0,1.0
2015-05-05,2.0,2.0,1.74,1.74,3725,0.25,0.25,0.2175,0.2175,29800,0.0,1.0
2015-05-06,2.0,2.0,2.0,2.0,0,0.25,0.25,0.25,0.25,0,0.0,1.0
2015-05-07,2.0,2.0,2.0,2.0,0,0.25,0.25,0.25,0.25,0,0.0,1.0
2015-05-08,2.0,2.0,2.0,2.0,500,0.25,0.25,0.25,0.25,4000,0.0,1.0
2015-05-11,1.99,1.99,1.99,1.99,315,0.24875,0.24875,0.24875,0.24875,2520,0.0,1.0
2015-05-12,1.95,1.95,1.95,1.95,200,0.24375,0.24375,0.24375,0.24375,1600,0.0,1.0
2015-05-13,1.71,1.87,1.63,1.87,3000,0.21375,0.23375,0.20375,0.23375,24000,0.0,1.0
2015-05-14,1.8,1.8,1.64,1.64,2575,0.225,0.225,0.205,0.205,20600,0.0,1.0
2015-05-15,1.83,1.83,1.83,1.83,850,0.22875,0.22875,0.22875,0.22875,6800,0.0,1.0
2015-05-18,1.66,1.99,1.66,1.79,3100,0.2075,0.24875,0.2075,0.22375,24800,0.0,1.0
2015-05-19,1.8,1.99,1.8,1.84,2505,0.225,0.24875,0.225,0.23,20040,0.0,1.0
2015-05-20,1.81,1.81,1.79,1.79,405,0.22625,0.22625,0.22375,0.22375,3240,0.0,1.0
2015-05-21,1.75,1.85,1.69,1.81,8935,0.21875,0.23125,0.21125,0.22625,71480,0.0,1.0
2015-05-22,1.75,1.8,1.75,1.8,375,0.21875,0.225,0.21875,0.225,3000,0.0,1.0
2015-05-26,1.7,1.72,1.69,1.72,5425,0.2125,0.215,0.21125,0.215,43400,0.0,1.0
2015-05-27,1.56,1.75,1.56,1.69,13796,0.195,0.21875,0.195,0.21125,110368,0.0,1.0
2015-05-28,1.61,1.64,1.58,1.58,4950,0.20125,0.205,0.1975,0.1975,39600,0.0,1.0
2015-05-29,1.6,1.61,1.56,1.61,11711,0.2,0.20125,0.195,0.20125,93688,0.0,1.0
2015-06-01,1.6,1.6,1.56,1.56,10500,0.2,0.2,0.195,0.195,84000,0.0,1.0
2015-06-02,1.85,1.85,1.7,1.7,2975,0.23125,0.23125,0.2125,0.2125,23800,0.0,1.0
2015-06-03,1.75,1.83,1.66,1.81,2016,0.21875,0.22875,0.2075,0.22625,16128,0.0,1.0
2015-06-04,1.8,1.8,1.8,1.8,3760,0.225,0.225,0.225,0.225,30080,0.0,1.0
2015-06-05,1.8,1.85,1.8,1.85,2494,0.225,0.23125,0.225,0.23125,19952,0.0,1.0
2015-06-08,1.69,1.8,1.69,1.8,5193,0.21125,0.225,0.21125,0.225,41544,0.0,1.0
2015-06-09,1.73,1.75,1.69,1.69,4100,0.21625,0.21875,0.21125,0.21125,32800,0.0,1.0
2015-06-10,1.67,1.67,1.67,1.67,530,0.20875,0.20875,0.20875,0.20875,4240,0.0,1.0
2015-06-11,1.67,1.67,1.67,1.67,400,0.20875,0.20875,0.20875,0.20875,3200,0.0,1.0
2015-06-12,1.67,1.67,1.67,1.67,0,0.20875,0.20875,0.20875,0.20875,0,0.0,1.0
2015-06-15,1.64,1.64,1.64,1.64,3000,0.205,0.205,0.205,0.205,24000,0.0,1.0
2015-06-16,1.58,1.58,1.58,1.58,100,0.1975,0.1975,0.1975,0.1975,800,0.0,1.0
2015-06-17,1.57,1.57,1.57,1.57,1950,0.19625,0.19625,0.19625,0.19625,15600,0.0,1.0
2015-06-18,1.6,1.61,1.56,1.56,10594,0.2,0.20125,0.195,0.195,84752,0.0,1.0
2015-06-19,1.87,1.9,1.7,1.7,3502,0.23375,0.2375,0.2125,0.2125,28016,0.0,1.0
2015-06-22,1.75,1.87,1.75,1.87,1328,0.21875,0.23375,0.21875,0.23375,10624,0.0,1.0
2015-06-23,1.7,1.76,1.7,1.76,6178,0.2125,0.22,0.2125,0.22,49424,0.0,1.0
2015-06-24,1.72,1.72,1.7,1.7,5038,0.215,0.215,0.2125,0.2125,40304,0.0,1.0
2015-06-25,1.69,1.69,1.69,1.69,1000,0.21125,0.21125,0.21125,0.21125,8000,0.0,1.0
2015-06-26,1.59,1.7,1.55,1.7,2900,0.19875,0.2125,0.19375,0.2125,23200,0.0,1.0
2015-06-29,1.6,1.63,1.55,1.6001,4150,0.2,0.20375,0.19375,0.2000125,33200,0.0,1.0
2015-06-30,1.72,1.72,1.62,1.62,2517,0.215,0.215,0.2025,0.2025,20136,0.0,1.0
2015-07-01,1.7,1.72,1.6,1.72,2478,0.2125,0.215,0.2,0.215,19824,0.0,1.0
2015-07-02,1.59,1.7,1.56,1.7,3240,0.19875,0.2125,0.195,0.2125,25920,0.0,1.0
2015-07-06,1.63,1.63,1.63,1.63,150,0.20375,0.20375,0.20375,0.20375,1200,0.0,1.0
2015-07-07,1.55,1.7,1.51,1.69,6050,0.19375,0.2125,0.18875,0.21125,48400,0.0,1.0
2015-07-08,1.6,1.6,1.5,1.6,17100,0.2,0.2,0.1875,0.2,136800,0.0,1.0
2015-07-09,1.75,1.75,1.75,1.75,400,0.21875,0.21875,0.21875,0.21875,3200,0.0,1.0
2015-07-10,1.66,1.75,1.61,1.75,1656,0.2075,0.21875,0.20125,0.21875,13248,0.0,1.0
2015-07-13,1.66,1.66,1.66,1.66,58,0.2075,0.2075,0.2075,0.2075,464,0.0,1.0
2015-07-14,1.66,1.66,1.66,1.66,100,0.2075,0.2075,0.2075,0.2075,800,0.0,1.0
2015-07-15,1.57,1.57,1.53,1.57,22100,0.19625,0.19625,0.19125,0.19625,176800,0.0,1.0
2015-07-16,1.64,1.64,1.64,1.64,200,0.205,0.205,0.205,0.205,1600,0.0,1.0
2015-07-17,1.6,1.7,1.6,1.6,3652,0.2,0.2125,0.2,0.2,29216,0.0,1.0
2015-07-20,1.66,1.66,1.6,1.6,1135,0.2075,0.2075,0.2,0.2,9080,0.0,1.0
2015-07-21,1.6,1.6,1.6,1.6,2900,0.2,0.2,0.2,0.2,23200,0.0,1.0
2015-07-22,1.6,1.6,1.6,1.6,1000,0.2,0.2,0.2,0.2,8000,0.0,1.0
2015-07-23,1.6,1.6,1.6,1.6,699,0.2,0.2,0.2,0.2,5592,0.0,1.0
2015-07-24,1.7,1.7,1.61,1.61,1207,0.2125,0.2125,0.20125,0.20125,9656,0.0,1.0
2015-07-27,1.7,1.7,1.7,1.7,0,0.2125,0.2125,0.2125,0.2125,0,0.0,1.0
2015-07-28,1.6,1.7,1.6,1.7,3724,0.2,0.2125,0.2,0.2125,29792,0.0,1.0
2015-07-29,1.6,1.6,1.6,1.6,100,0.2,0.2,0.2,0.2,800,0.0,1.0
2015-07-30,1.6001,1.6001,1.6,1.6,650,0.2000125,0.2000125,0.2,0.2,5200,0.0,1.0
2015-07-31,1.6,1.6,1.6,1.6,3662,0.2,0.2,0.2,0.2,29296,0.0,1.0
2015-08-03,1.63,1.63,1.63,1.63,1000,0.20375,0.20375,0.20375,0.20375,8000,0.0,1.0
2015-08-04,1.6,1.6,1.6,1.6,8010,0.2,0.2,0.2,0.2,64080,0.0,1.0
2015-08-05,1.6,1.61,1.5501,1.61,5100,0.2,0.20125,0.1937625,0.20125,40800,0.0,1.0
2015-08-06,1.58,1.58,1.58,1.58,300,0.1975,0.1975,0.1975,0.1975,2400,0.0,1.0
2015-08-07,1.58,1.58,1.58,1.58,0,0.1975,0.1975,0.1975,0.1975,0,0.0,1.0
2015-08-10,1.62,1.62,1.58,1.58,778,0.2025,0.2025,0.1975,0.1975,6224,0.0,1.0
2015-08-11,1.61,1.63,1.61,1.63,1966,0.20125,0.20375,0.20125,0.20375,15728,0.0,1.0
2015-08-12,1.56,1.56,1.56,1.56,196,0.195,0.195,0.195,0.195,1568,0.0,1.0
2015-08-13,1.63,1.63,1.55,1.55,10128,0.20375,0.20375,0.19375,0.19375,81024,0.0,1.0
2015-08-14,1.55,1.55,1.52,1.55,15614,0.19375,0.19375,0.19,0.19375,124912,0.0,1.0
2015-08-17,1.71,1.88,1.55,1.55,5130,0.21375,0.235,0.19375,0.19375,41040,0.0,1.0
2015-08-18,1.7,1.73,1.67,1.68,6697,0.2125,0.21625,0.20875,0.21,53576,0.0,1.0
2015-08-19,1.6,1.6,1.52,1.53,13000,0.2,0.2,0.19,0.19125,104000,0.0,1.0
2015-08-20,1.73,1.88,1.52,1.6,6300,0.21625,0.235,0.19,0.2,50400,0.0,1.0
2015-08-21,1.62,1.68,1.46,1.52,15550,0.2025,0.21,0.1825,0.19,124400,0.0,1.0
2015-08-24,1.55,1.68,1.46,1.68,31700,0.19375,0.21,0.1825,0.21,253600,0.0,1.0
2015-08-25,1.5499,1.55,1.5,1.5,13684,0.1937375,0.19375,0.1875,0.1875,109472,0.0,1.0
2015-08-26,1.51,1.52,1.48,1.49,10600,0.18875,0.19,0.185,0.18625,84800,0.0,1.0
2015-08-27,1.58,1.58,1.5399,1.54,38200,0.1975,0.1975,0.1924875,0.1925,305600,0.0,1.0
2015-08-28,1.64,1.65,1.6,1.6,5800,0.205,0.20625,0.2,0.2,46400,0.0,1.0
2015-08-31,1.63,1.63,1.55,1.63,6500,0.20375,0.20375,0.19375,0.20375,52000,0.0,1.0
2015-09-01,1.6,1.6,1.47,1.51,14000,0.2,0.2,0.18375,0.18875,112000,0.0,1.0
2015-09-02,1.6,1.6,1.6,1.6,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2015-09-03,1.6,1.6,1.48,1.48,3800,0.2,0.2,0.185,0.185,30400,0.0,1.0
2015-09-04,1.6,1.6,1.6,1.6,100,0.2,0.2,0.2,0.2,800,0.0,1.0
2015-09-08,1.5,1.5,1.5,1.5,900,0.1875,0.1875,0.1875,0.1875,7200,0.0,1.0
2015-09-09,1.51,1.6,1.5,1.5,7930,0.18875,0.2,0.1875,0.1875,63440,0.0,1.0
2015-09-10,1.58,1.5801,1.5,1.5,11850,0.1975,0.1975125,0.1875,0.1875,94800,0.0,1.0
2015-09-11,1.5,1.5999,1.47,1.58,5900,0.1875,0.1999875,0.18375,0.1975,47200,0.0,1.0
2015-09-14,1.51,1.51,1.48,1.5,12424,0.18875,0.18875,0.185,0.1875,99392,0.0,1.0
2015-09-15,1.5,1.51,1.5,1.51,4899,0.1875,0.18875,0.1875,0.18875,39192,0.0,1.0
2015-09-16,1.52,1.6,1.49,1.49,29729,0.19,0.2,0.18625,0.18625,237832,0.0,1.0
2015-09-17,1.5501,1.58,1.52,1.52,14746,0.1937625,0.1975,0.19,0.19,117968,0.0,1.0
2015-09-18,1.56,1.56,1.5,1.54,8425,0.195,0.195,0.1875,0.1925,67400,0.0,1.0
2015-09-21,1.53,1.53,1.5,1.51,4100,0.19125,0.19125,0.1875,0.18875,32800,0.0,1.0
2015-09-22,1.47,1.5,1.47,1.5,4270,0.18375,0.1875,0.18375,0.1875,34160,0.0,1.0
2015-09-23,1.5,1.55,1.5,1.54,18300,0.1875,0.19375,0.1875,0.1925,146400,0.0,1.0
2015-09-24,1.47,1.55,1.35,1.52,29147,0.18375,0.19375,0.16875,0.19,233176,0.0,1.0
2015-09-25,1.6,1.7,1.42,1.44,10442,0.2,0.2125,0.1775,0.18,83536,0.0,1.0
2015-09-28,1.55,1.56,1.48,1.55,44224,0.19375,0.195,0.185,0.19375,353792,0.0,1.0
2015-09-29,1.53,1.58,1.34,1.34,5750,0.19125,0.1975,0.1675,0.1675,46000,0.0,1.0
2015-09-30,1.54,1.54,1.45,1.5,23345,0.1925,0.1925,0.18125,0.1875,186760,0.0,1.0
2015-10-01,1.55,1.55,1.45,1.45,60122,0.19375,0.19375,0.18125,0.18125,480976,0.0,1.0
2015-10-02,1.56,1.57,1.55,1.55,9469,0.195,0.19625,0.19375,0.19375,75752,0.0,1.0
2015-10-05,1.55,1.56,1.55,1.56,8800,0.19375,0.195,0.19375,0.195,70400,0.0,1.0
2015-10-06,1.55,1.55,1.55,1.55,1700,0.19375,0.19375,0.19375,0.19375,13600,0.0,1.0
2015-10-07,1.55,1.6,1.45,1.595,11523,0.19375,0.2,0.18125,0.199375,92184,0.0,1.0
2015-10-08,1.49,1.49,1.46,1.49,1950,0.18625,0.18625,0.1825,0.18625,15600,0.0,1.0
2015-10-09,1.46,1.46,1.45,1.45,26450,0.1825,0.1825,0.18125,0.18125,211600,0.0,1.0
2015-10-12,1.47,1.51,1.46,1.5,10160,0.18375,0.18875,0.1825,0.1875,81280,0.0,1.0
2015-10-13,1.46,1.46,1.46,1.46,28632,0.1825,0.1825,0.1825,0.1825,229056,0.0,1.0
2015-10-14,1.47,1.47,1.42,1.46,31451,0.18375,0.18375,0.1775,0.1825,251608,0.0,1.0
2015-10-15,1.45,1.5,1.45,1.47,9410,0.18125,0.1875,0.18125,0.18375,75280,0.0,1.0
2015-10-16,1.45,1.45,1.45,1.45,12500,0.18125,0.18125,0.18125,0.18125,100000,0.0,1.0
2015-10-19,1.41,1.41,1.4,1.41,14500,0.17625,0.17625,0.175,0.17625,116000,0.0,1.0
2015-10-20,1.48,1.498,1.37,1.41,5867,0.185,0.18725,0.17125,0.17625,46936,0.0,1.0
2015-10-21,1.41,1.5,1.37,1.48,20374,0.17625,0.1875,0.17125,0.185,162992,0.0,1.0
2015-10-22,1.576,1.59,1.44,1.59,1637,0.197,0.19875,0.18,0.19875,13096,0.0,1.0
2015-10-23,1.4,1.45,1.37,1.45,14550,0.175,0.18125,0.17125,0.18125,116400,0.0,1.0
2015-10-26,1.37,1.45,1.37,1.4,9663,0.17125,0.18125,0.17125,0.175,77304,0.0,1.0
2015-10-27,1.37,1.37,1.36,1.37,7300,0.17125,0.17125,0.17,0.17125,58400,0.0,1.0
2015-10-28,1.38,1.38,1.38,1.38,2260,0.1725,0.1725,0.1725,0.1725,18080,0.0,1.0
2015-10-29,1.34,1.39,1.34,1.39,12610,0.1675,0.17375,0.1675,0.17375,100880,0.0,1.0
2015-10-30,1.4,1.401,1.35,1.35,2504,0.175,0.175125,0.16875,0.16875,20032,0.0,1.0
2015-11-02,1.4,1.4,1.34,1.38,7649,0.175,0.175,0.1675,0.1725,61192,0.0,1.0
2015-11-03,1.43,1.452,1.4,1.4,7225,0.17875,0.1815,0.175,0.175,57800,0.0,1.0
2015-11-04,1.41,1.41,1.32,1.41,15808,0.17625,0.17625,0.165,0.17625,126464,0.0,1.0
2015-11-05,1.4101,1.4101,1.35,1.4,10180,0.1762625,0.1762625,0.16875,0.175,81440,0.0,1.0
2015-11-06,1.43,1.45,1.425,1.425,8274,0.17875,0.18125,0.178125,0.178125,66192,0.0,1.0
2015-11-09,1.48,1.48,1.32,1.43,14918,0.185,0.185,0.165,0.17875,119344,0.0,1.0
2015-11-10,1.46,1.48,1.44,1.44,3400,0.1825,0.185,0.18,0.18,27200,0.0,1.0
2015-11-11,1.45,1.48,1.445,1.46,4800,0.18125,0.185,0.180625,0.1825,38400,0.0,1.0
2015-11-12,1.5,1.54,1.46,1.46,22593,0.1875,0.1925,0.1825,0.1825,180744,0.0,1.0
2015-11-13,1.78,1.82,1.52,1.52,25640,0.2225,0.2275,0.19,0.19,205120,0.0,1.0
2015-11-16,1.65,1.82,1.65,1.8,2879,0.20625,0.2275,0.20625,0.225,23032,0.0,1.0
2015-11-17,1.7,1.7,1.65,1.7,3203,0.2125,0.2125,0.20625,0.2125,25624,0.0,1.0
2015-11-18,1.65,1.7,1.62,1.7,14219,0.20625,0.2125,0.2025,0.2125,113752,0.0,1.0
2015-11-19,1.57,1.65,1.57,1.65,14922,0.19625,0.20625,0.19625,0.20625,119376,0.0,1.0
2015-11-20,1.65,1.65,1.55,1.57,17807,0.20625,0.20625,0.19375,0.19625,142456,0.0,1.0
2015-11-23,1.57,1.7,1.57,1.65,5455,0.19625,0.2125,0.19625,0.20625,43640,0.0,1.0
2015-11-24,1.65,1.655,1.63,1.63,7499,0.20625,0.206875,0.20375,0.20375,59992,0.0,1.0
2015-11-25,1.69,1.7,1.66,1.66,5609,0.21125,0.2125,0.2075,0.2075,44872,0.0,1.0
2015-11-27,1.66,1.7,1.65,1.65,5300,0.2075,0.2125,0.20625,0.20625,42400,0.0,1.0
2015-11-30,1.8,1.8,1.5,1.55,20433,0.225,0.225,0.1875,0.19375,163464,0.0,1.0
2015-12-01,1.88,1.88,1.66,1.66,3836,0.235,0.235,0.2075,0.2075,30688,0.0,1.0
2015-12-02,1.88,1.887,1.63,1.63,4206,0.235,0.235875,0.20375,0.20375,33648,0.0,1.0
2015-12-03,1.9,1.95,1.88,1.88,7330,0.2375,0.24375,0.235,0.235,58640,0.0,1.0
2015-12-04,1.9,1.9,1.8,1.8,3258,0.2375,0.2375,0.225,0.225,26064,0.0,1.0
2015-12-07,1.84,1.86,1.78,1.86,5935,0.23,0.2325,0.2225,0.2325,47480,0.0,1.0
2015-12-08,1.87,1.87,1.67,1.84,5118,0.23375,0.23375,0.20875,0.23,40944,0.0,1.0
2015-12-09,1.8,1.9,1.8,1.89,3435,0.225,0.2375,0.225,0.23625,27480,0.0,1.0
2015-12-10,1.72,1.85,1.69,1.78,7209,0.215,0.23125,0.21125,0.2225,57672,0.0,1.0
2015-12-11,1.52,1.71,1.48,1.7,9332,0.19,0.21375,0.185,0.2125,74656,0.0,1.0
2015-12-14,1.65,1.85,1.65,1.73,7973,0.20625,0.23125,0.20625,0.21625,63784,0.0,1.0
2015-12-15,1.44,1.65,1.4,1.65,11378,0.18,0.20625,0.175,0.20625,91024,0.0,1.0
2015-12-16,1.47,1.55,1.41,1.55,6324,0.18375,0.19375,0.17625,0.19375,50592,0.0,1.0
2015-12-17,1.55,1.55,1.541,1.541,2500,0.19375,0.19375,0.192625,0.192625,20000,0.0,1.0
2015-12-18,1.52,1.65,1.43,1.43,1896,0.19,0.20625,0.17875,0.17875,15168,0.0,1.0
2015-12-21,1.58,1.62,1.58,1.62,1880,0.1975,0.2025,0.1975,0.2025,15040,0.0,1.0
2015-12-22,1.4,1.6,1.35,1.6,75749,0.175,0.2,0.16875,0.2,605992,0.0,1.0
2015-12-23,1.5,1.5,1.5,1.5,1698,0.1875,0.1875,0.1875,0.1875,13584,0.0,1.0
2015-12-24,1.66,1.66,1.654,1.66,1700,0.2075,0.2075,0.20675,0.2075,13600,0.0,1.0
2015-12-28,1.55,1.6,1.526,1.6,2162,0.19375,0.2,0.19075,0.2,17296,0.0,1.0
2015-12-29,1.62,1.6201,1.5501,1.5501,3050,0.2025,0.2025125,0.1937625,0.1937625,24400,0.0,1.0
2015-12-30,1.7,1.7,1.61,1.62,1960,0.2125,0.2125,0.20125,0.2025,15680,0.0,1.0
2015-12-31,1.6,1.7,1.6,1.619,3227,0.2,0.2125,0.2,0.202375,25816,0.0,1.0
2016-01-04,1.51,1.7,1.51,1.7,7319,0.18875,0.2125,0.18875,0.2125,58552,0.0,1.0
2016-01-05,1.51,1.51,1.51,1.51,13,0.18875,0.18875,0.18875,0.18875,104,0.0,1.0
2016-01-06,1.57,1.57,1.4,1.4,9487,0.19625,0.19625,0.175,0.175,75896,0.0,1.0
2016-01-07,1.45,1.5,1.36,1.46,14295,0.18125,0.1875,0.17,0.1825,114360,0.0,1.0
2016-01-08,1.39,1.56,1.38,1.46,6500,0.17375,0.195,0.1725,0.1825,52000,0.0,1.0
2016-01-11,1.4,1.56,1.29,1.29,4850,0.175,0.195,0.16125,0.16125,38800,0.0,1.0
2016-01-12,1.4,1.42,1.38,1.41,7397,0.175,0.1775,0.1725,0.17625,59176,0.0,1.0
2016-01-13,1.32,1.38,1.29,1.38,8258,0.165,0.1725,0.16125,0.1725,66064,0.0,1.0
2016-01-14,1.3,1.3,1.29,1.3,2522,0.1625,0.1625,0.16125,0.1625,20176,0.0,1.0
2016-01-15,1.3,1.56,1.26,1.29,17600,0.1625,0.195,0.1575,0.16125,140800,0.0,1.0
2016-01-19,1.3,1.32,1.3,1.3,6551,0.1625,0.165,0.1625,0.1625,52408,0.0,1.0
2016-01-20,1.35,1.35,1.26,1.3,7250,0.16875,0.16875,0.1575,0.1625,58000,0.0,1.0
2016-01-21,1.31,1.311,1.3,1.3,2433,0.16375,0.163875,0.1625,0.1625,19464,0.0,1.0
2016-01-22,1.26,1.31,1.26,1.31,1448,0.1575,0.16375,0.1575,0.16375,11584,0.0,1.0
2016-01-25,1.27,1.3,1.2,1.21,7253,0.15875,0.1625,0.15,0.15125,58024,0.0,1.0
2016-01-26,1.27,1.27,1.23,1.25,3980,0.15875,0.15875,0.15375,0.15625,31840,0.0,1.0
2016-01-27,1.26,1.26,1.23,1.25,7769,0.1575,0.1575,0.15375,0.15625,62152,0.0,1.0
2016-01-28,1.31,1.31,1.24,1.3,7767,0.16375,0.16375,0.155,0.1625,62136,0.0,1.0
2016-01-29,1.31,1.31,1.31,1.31,0,0.16375,0.16375,0.16375,0.16375,0,0.0,1.0
2016-02-01,1.31,1.31,1.25,1.274,1950,0.16375,0.16375,0.15625,0.15925,15600,0.0,1.0
2016-02-02,1.25,1.25,1.25,1.25,350,0.15625,0.15625,0.15625,0.15625,2800,0.0,1.0
2016-02-03,1.15,1.18,1.15,1.18,1601,0.14375,0.1475,0.14375,0.1475,12808,0.0,1.0
2016-02-04,1.15,1.18,1.12,1.15,24800,0.14375,0.1475,0.14,0.14375,198400,0.0,1.0
2016-02-05,1.1,1.15,1.03,1.12,23465,0.1375,0.14375,0.12875,0.14,187720,0.0,1.0
2016-02-08,1.08,1.14,1.08,1.136,2800,0.135,0.1425,0.135,0.142,22400,0.0,1.0
2016-02-09,1.07,1.1,1.06,1.074,5850,0.13375,0.1375,0.1325,0.13425,46800,0.0,1.0
2016-02-10,1.097,1.1,1.04,1.06,9200,0.137125,0.1375,0.13,0.1325,73600,0.0,1.0
2016-02-11,1.08,1.08,1.03,1.07,30240,0.135,0.135,0.12875,0.13375,241920,0.0,1.0
2016-02-12,1.09,1.09,1.08,1.08,500,0.13625,0.13625,0.135,0.135,4000,0.0,1.0
2016-02-16,1.13,1.15,1.13,1.15,1100,0.14125,0.14375,0.14125,0.14375,8800,0.0,1.0
2016-02-17,1.15,1.19,1.13,1.15,3100,0.14375,0.14875,0.14125,0.14375,24800,0.0,1.0
2016-02-18,1.1,1.125,1.1,1.125,1666,0.1375,0.140625,0.1375,0.140625,13328,0.0,1.0
2016-02-19,1.1,1.12,1.09,1.12,4440,0.1375,0.14,0.13625,0.14,35520,0.0,1.0
2016-02-22,1.05,1.1,1.04,1.1,37650,0.13125,0.1375,0.13,0.1375,301200,0.0,1.0
2016-02-23,1.03,1.08,1.01,1.06,38792,0.12875,0.135,0.12625,0.1325,310336,0.0,1.0
2016-02-24,1.05,1.05,1.01,1.04,15821,0.13125,0.13125,0.12625,0.13,126568,0.0,1.0
2016-02-25,1.15,1.15,1.05,1.052,3447,0.14375,0.14375,0.13125,0.1315,27576,0.0,1.0
2016-02-26,1.1499,1.15,1.1,1.1,3700,0.1437375,0.14375,0.1375,0.1375,29600,0.0,1.0
2016-02-29,1.2,1.22,1.15,1.15,11050,0.15,0.1525,0.14375,0.14375,88400,0.0,1.0
2016-03-01,1.2,1.2,1.2,1.2,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2016-03-02,1.2,1.2,1.2,1.2,0,0.15,0.15,0.15,0.15,0,0.0,1.0
2016-03-03,1.2,1.22,1.2,1.22,7400,0.15,0.1525,0.15,0.1525,59200,0.0,1.0
2016-03-04,1.25,1.25,1.2,1.2,7600,0.15625,0.15625,0.15,0.15,60800,0.0,1.0
2016-03-07,1.25,1.25,1.25,1.25,400,0.15625,0.15625,0.15625,0.15625,3200,0.0,1.0
2016-03-08,1.25,1.25,1.25,1.25,0,0.15625,0.15625,0.15625,0.15625,0,0.0,1.0
2016-03-09,1.25,1.265,1.25,1.265,2000,0.15625,0.158125,0.15625,0.158125,16000,0.0,1.0
2016-03-10,1.23,1.28,1.23,1.25,9779,0.15375,0.16,0.15375,0.15625,78232,0.0,1.0
2016-03-11,1.2,1.24,1.2,1.24,5000,0.15,0.155,0.15,0.155,40000,0.0,1.0
2016-03-14,1.18,1.19,1.18,1.18,754,0.1475,0.14875,0.1475,0.1475,6032,0.0,1.0
2016-03-15,1.16,1.18,1.16,1.18,4900,0.145,0.1475,0.145,0.1475,39200,0.0,1.0
2016-03-16,1.16,1.16,1.05,1.15,5060,0.145,0.145,0.13125,0.14375,40480,0.0,1.0
2016-03-17,1.16,1.16,1.16,1.16,0,0.145,0.145,0.145,0.145,0,0.0,1.0
2016-03-18,1.08,1.08,1.06,1.06,7500,0.135,0.135,0.1325,0.1325,60000,0.0,1.0
2016-03-21,1.08,1.08,1.08,1.08,0,0.135,0.135,0.135,0.135,0,0.0,1.0
2016-03-22,1.06,1.08,1.06,1.08,2000,0.1325,0.135,0.1325,0.135,16000,0.0,1.0
2016-03-23,1.06,1.06,1.06,1.06,0,0.1325,0.1325,0.1325,0.1325,0,0.0,1.0
2016-03-24,1.08,1.08,1.08,1.08,9000,0.135,0.135,0.135,0.135,72000,0.0,1.0
2016-03-28,1.08,1.09,1.08,1.08,10027,0.135,0.13625,0.135,0.135,80216,0.0,1.0
2016-03-29,1.0801,1.0801,1.08,1.08,1034,0.1350125,0.1350125,0.135,0.135,8272,0.0,1.0
2016-03-30,1.08,1.08,1.08,1.08,300,0.135,0.135,0.135,0.135,2400,0.0,1.0
2016-03-31,1.1,1.1,1.1,1.1,2500,0.1375,0.1375,0.1375,0.1375,20000,0.0,1.0
2016-04-01,1.1,1.1,1.1,1.1,583,0.1375,0.1375,0.1375,0.1375,4664,0.0,1.0
2016-04-04,1.1,1.1,1.1,1.1,0,0.1375,0.1375,0.1375,0.1375,0,0.0,1.0
2016-04-05,1.06,1.06,1.06,1.06,300,0.1325,0.1325,0.1325,0.1325,2400,0.0,1.0
2016-04-06,1.06,1.06,1.06,1.06,1950,0.1325,0.1325,0.1325,0.1325,15600,0.0,1.0
2016-04-07,1.07,1.07,1.06,1.06,800,0.13375,0.13375,0.1325,0.1325,6400,0.0,1.0
2016-04-08,1.04,1.07,1.02,1.07,4211,0.13,0.13375,0.1275,0.13375,33688,0.0,1.0
2016-04-11,1.04,1.04,1.04,1.04,274,0.13,0.13,0.13,0.13,2192,0.0,1.0
2016-04-12,1.03,1.05,1.01,1.05,18161,0.12875,0.13125,0.12625,0.13125,145288,0.0,1.0
2016-04-13,1.01,1.05,1.0,1.03,27642,0.12625,0.13125,0.125,0.12875,221136,0.0,1.0
2016-04-14,1.0,1.01,1.0,1.01,9915,0.125,0.12625,0.125,0.12625,79320,0.0,1.0
2016-04-15,1.0,1.02,0.99,1.02,28655,0.125,0.1275,0.12375,0.1275,229240,0.0,1.0
2016-04-18,1.0,1.0,1.0,1.0,0,0.125,0.125,0.125,0.125,0,0.0,1.0
2016-04-19,1.01,1.01,1.01,1.01,1100,0.12625,0.12625,0.12625,0.12625,8800,0.0,1.0
2016-04-20,1.02,1.029,1.02,1.029,2950,0.1275,0.128625,0.1275,0.128625,23600,0.0,1.0
2016-04-21,1.05,1.05,1.03,1.03,7042,0.13125,0.13125,0.12875,0.12875,56336,0.0,1.0
2016-04-22,1.0999,1.1,1.0999,1.1,500,0.1374875,0.1375,0.1374875,0.1375,4000,0.0,1.0
2016-04-25,1.07,1.2,1.06,1.06,5555,0.13375,0.15,0.1325,0.1325,44440,0.0,1.0
2016-04-26,1.09,1.18,1.0799,1.0799,1324,0.13625,0.1475,0.1349875,0.1349875,10592,0.0,1.0
2016-04-27,1.07,1.07,1.07,1.07,900,0.13375,0.13375,0.13375,0.13375,7200,0.0,1.0
2016-04-28,1.11,1.11,1.11,1.11,600,0.13875,0.13875,0.13875,0.13875,4800,0.0,1.0
2016-04-29,1.13,1.14,1.11,1.11,13762,0.14125,0.1425,0.13875,0.13875,110096,0.0,1.0
2016-05-02,1.13,1.13,1.13,1.13,0,0.14125,0.14125,0.14125,0.14125,0,0.0,1.0
2016-05-03,1.15,1.24,1.13,1.13,4250,0.14375,0.155,0.14125,0.14125,34000,0.0,1.0
2016-05-04,1.28,1.28,1.2,1.2,8100,0.16,0.16,0.15,0.15,64800,0.0,1.0
2016-05-05,1.3,1.3,1.28,1.28,11701,0.1625,0.1625,0.16,0.16,93608,0.0,1.0
2016-05-06,1.47,1.47,1.3,1.3,8198,0.18375,0.18375,0.1625,0.1625,65584,0.0,1.0
2016-05-09,1.39,1.45,1.32,1.45,7018,0.17375,0.18125,0.165,0.18125,56144,0.0,1.0
2016-05-10,1.3,1.405,1.3,1.39,4107,0.1625,0.175625,0.1625,0.17375,32856,0.0,1.0
2016-05-11,1.3,1.35,1.3,1.3,1865,0.1625,0.16875,0.1625,0.1625,14920,0.0,1.0
2016-05-12,1.3,1.3,1.3,1.3,0,0.1625,0.1625,0.1625,0.1625,0,0.0,1.0
2016-05-13,1.39,1.45,1.3,1.3,11039,0.17375,0.18125,0.1625,0.1625,88312,0.0,1.0
2016-05-16,1.4,1.4,1.38,1.4,28529,0.175,0.175,0.1725,0.175,228232,0.0,1.0
2016-05-17,1.427,1.65,1.42,1.47,56665,0.178375,0.20625,0.1775,0.18375,453320,0.0,1.0
2016-05-18,1.44,1.5,1.3,1.4301,20809,0.18,0.1875,0.1625,0.1787625,166472,0.0,1.0
2016-05-19,1.4,1.4,1.38,1.38,9979,0.175,0.175,0.1725,0.1725,79832,0.0,1.0
2016-05-20,1.55,1.55,1.4,1.4,35055,0.19375,0.19375,0.175,0.175,280440,0.0,1.0
2016-05-23,1.47,1.55,1.47,1.55,3990,0.18375,0.19375,0.18375,0.19375,31920,0.0,1.0
2016-05-24,1.39,1.44,1.38,1.4,26652,0.17375,0.18,0.1725,0.175,213216,0.0,1.0
2016-05-25,1.48,1.49,1.41,1.49,7939,0.185,0.18625,0.17625,0.18625,63512,0.0,1.0
2016-05-26,1.41,1.43,1.41,1.43,2260,0.17625,0.17875,0.17625,0.17875,18080,0.0,1.0
2016-05-27,1.47,1.47,1.42,1.42,4406,0.18375,0.18375,0.1775,0.1775,35248,0.0,1.0
2016-05-31,1.47,1.47,1.47,1.47,100,0.18375,0.18375,0.18375,0.18375,800,0.0,1.0
2016-06-01,1.45,1.45,1.45,1.45,2000,0.18125,0.18125,0.18125,0.18125,16000,0.0,1.0
2016-06-02,1.46,2.25,1.45,1.47,31891,0.1825,0.28125,0.18125,0.18375,255128,0.0,1.0
2016-06-03,1.47,1.47,1.45,1.45,629,0.18375,0.18375,0.18125,0.18125,5032,0.0,1.0
2016-06-06,1.56,1.56,1.48,1.48,2000,0.195,0.195,0.185,0.185,16000,0.0,1.0
2016-06-07,1.5,1.5,1.49,1.49,2824,0.1875,0.1875,0.18625,0.18625,22592,0.0,1.0
2016-06-08,1.5,1.55,1.5,1.55,4640,0.1875,0.19375,0.1875,0.19375,37120,0.0,1.0
2016-06-09,1.52,1.55,1.5,1.5,10679,0.19,0.19375,0.1875,0.1875,85432,0.0,1.0
2016-06-10,1.5,1.54,1.5,1.52,47935,0.1875,0.1925,0.1875,0.19,383480,0.0,1.0
2016-06-13,1.52,1.55,1.5,1.5,44318,0.19,0.19375,0.1875,0.1875,354544,0.0,1.0
2016-06-14,1.48,1.48,1.47,1.47,400,0.185,0.185,0.18375,0.18375,3200,0.0,1.0
2016-06-15,1.47,1.5,1.46,1.47,27730,0.18375,0.1875,0.1825,0.18375,221840,0.0,1.0
2016-06-16,1.46,1.505,1.46,1.5,51258,0.1825,0.188125,0.1825,0.1875,410064,0.0,1.0
2016-06-17,1.49,1.49,1.48,1.49,59400,0.18625,0.18625,0.185,0.18625,475200,0.0,1.0
2016-06-20,1.48,1.49,1.48,1.49,5583,0.185,0.18625,0.185,0.18625,44664,0.0,1.0
2016-06-21,1.4,1.46,1.35,1.46,24790,0.175,0.1825,0.16875,0.1825,198320,0.0,1.0
2016-06-22,1.25,1.37,1.2,1.37,15385,0.15625,0.17125,0.15,0.17125,123080,0.0,1.0
2016-06-23,1.45,1.45,1.33,1.33,7546,0.18125,0.18125,0.16625,0.16625,60368,0.0,1.0
2016-06-24,1.42,1.42,1.42,1.42,2300,0.1775,0.1775,0.1775,0.1775,18400,0.0,1.0
2016-06-27,1.42,1.42,1.42,1.42,0,0.1775,0.1775,0.1775,0.1775,0,0.0,1.0
2016-06-28,1.4,1.45,1.38,1.38,15568,0.175,0.18125,0.1725,0.1725,124544,0.0,1.0
2016-06-29,1.33,1.48,1.33,1.42,80800,0.16625,0.185,0.16625,0.1775,646400,0.0,1.0
2016-06-30,1.4,1.49,1.34,1.34,29991,0.175,0.18625,0.1675,0.1675,239928,0.0,1.0
2016-07-01,1.4,1.41,1.35,1.35,4025,0.175,0.17625,0.16875,0.16875,32200,0.0,1.0
2016-07-05,1.35,1.35,1.35,1.35,580,0.16875,0.16875,0.16875,0.16875,4640,0.0,1.0
2016-07-06,1.46,1.49,1.37,1.46,11700,0.1825,0.18625,0.17125,0.1825,93600,0.0,1.0
2016-07-07,1.42,1.45,1.42,1.45,3000,0.1775,0.18125,0.1775,0.18125,24000,0.0,1.0
2016-07-08,1.4,1.42,1.35,1.42,4490,0.175,0.1775,0.16875,0.1775,35920,0.0,1.0
2016-07-11,1.39,1.39,1.39,1.39,3366,0.17375,0.17375,0.17375,0.17375,26928,0.0,1.0
2016-07-12,1.4,1.43,1.36,1.36,4319,0.175,0.17875,0.17,0.17,34552,0.0,1.0
2016-07-13,1.4,1.4,1.4,1.4,1500,0.175,0.175,0.175,0.175,12000,0.0,1.0
2016-07-14,1.45,1.486,1.41,1.41,12061,0.18125,0.18575,0.17625,0.17625,96488,0.0,1.0
2016-07-15,1.43,1.47,1.36,1.45,61455,0.17875,0.18375,0.17,0.18125,491640,0.0,1.0
2016-07-18,1.4,1.4,1.38,1.38,14274,0.175,0.175,0.1725,0.1725,114192,0.0,1.0
2016-07-19,1.45,1.45,1.42,1.42,10888,0.18125,0.18125,0.1775,0.1775,87104,0.0,1.0
2016-07-20,1.45,1.46,1.45,1.46,6125,0.18125,0.1825,0.18125,0.1825,49000,0.0,1.0
2016-07-21,1.36,1.45,1.36,1.45,126138,0.17,0.18125,0.17,0.18125,1009104,0.0,1.0
2016-07-22,1.39,1.39,1.35,1.36,27800,0.17375,0.17375,0.16875,0.17,222400,0.0,1.0
2016-07-25,1.37,1.47,1.35,1.38,140673,0.17125,0.18375,0.16875,0.1725,1125384,0.0,1.0
2016-07-26,1.37,1.385,1.37,1.385,600,0.17125,0.173125,0.17125,0.173125,4800,0.0,1.0
2016-07-27,1.37,1.4,1.36,1.4,111895,0.17125,0.175,0.17,0.175,895160,0.0,1.0
2016-07-28,1.37,1.37,1.37,1.37,0,0.17125,0.17125,0.17125,0.17125,0,0.0,1.0
2016-07-29,1.38,1.44,1.35,1.38,18622,0.1725,0.18,0.16875,0.1725,148976,0.0,1.0
2016-08-01,1.35,1.4,1.35,1.39,16933,0.16875,0.175,0.16875,0.17375,135464,0.0,1.0
2016-08-02,1.38,1.384,1.35,1.35,79132,0.1725,0.173,0.16875,0.16875,633056,0.0,1.0
2016-08-03,1.4,1.4,1.38,1.38,8000,0.175,0.175,0.1725,0.1725,64000,0.0,1.0
2016-08-04,1.41,1.41,1.3765,1.3765,14900,0.17625,0.17625,0.1720625,0.1720625,119200,0.0,1.0
2016-08-05,1.39,1.4,1.38,1.39,12683,0.17375,0.175,0.1725,0.17375,101464,0.0,1.0
2016-08-08,1.37,1.424,1.36,1.424,43040,0.17125,0.178,0.17,0.178,344320,0.0,1.0
2016-08-09,1.39,1.45,1.38,1.38,3262,0.17375,0.18125,0.1725,0.1725,26096,0.0,1.0
2016-08-10,1.37,1.39,1.37,1.39,14100,0.17125,0.17375,0.17125,0.17375,112800,0.0,1.0
2016-08-11,1.44,1.49,1.39,1.39,30100,0.18,0.18625,0.17375,0.17375,240800,0.0,1.0
2016-08-12,1.42,1.45,1.4,1.4,21300,0.1775,0.18125,0.175,0.175,170400,0.0,1.0
2016-08-15,1.4,1.43,1.39,1.43,16338,0.175,0.17875,0.17375,0.17875,130704,0.0,1.0
2016-08-16,1.74,1.81,1.55,1.585,81594,0.2175,0.22625,0.19375,0.198125,652752,0.0,1.0
2016-08-17,1.84,1.85,1.7,1.74,79531,0.23,0.23125,0.2125,0.2175,636248,0.0,1.0
2016-08-18,1.82,1.89,1.8,1.84,46482,0.2275,0.23625,0.225,0.23,371856,0.0,1.0
2016-08-19,1.77,1.82,1.72,1.82,8300,0.22125,0.2275,0.215,0.2275,66400,0.0,1.0
2016-08-22,1.74,1.74,1.6,1.74,29493,0.2175,0.2175,0.2,0.2175,235944,0.0,1.0
2016-08-23,1.73,1.731,1.69,1.73,11684,0.21625,0.216375,0.21125,0.21625,93472,0.0,1.0
2016-08-24,1.75,1.75,1.71,1.71,25200,0.21875,0.21875,0.21375,0.21375,201600,0.0,1.0
2016-08-25,1.74,1.75,1.71,1.747,7100,0.2175,0.21875,0.21375,0.218375,56800,0.0,1.0
2016-08-26,1.728,1.764,1.7,1.72,23300,0.216,0.2205,0.2125,0.215,186400,0.0,1.0
2016-08-29,1.8,1.8,1.71,1.72,66003,0.225,0.225,0.21375,0.215,528024,0.0,1.0
2016-08-30,1.8,1.84,1.73,1.836,24301,0.225,0.23,0.21625,0.2295,194408,0.0,1.0
2016-08-31,1.82,1.84,1.79,1.8,36969,0.2275,0.23,0.22375,0.225,295752,0.0,1.0
2016-09-01,1.85,1.87,1.83,1.84,70592,0.23125,0.23375,0.22875,0.23,564736,0.0,1.0
2016-09-02,1.9,1.9,1.85,1.85,19500,0.2375,0.2375,0.23125,0.23125,156000,0.0,1.0
2016-09-06,1.9,1.91,1.89,1.89,10520,0.2375,0.23875,0.23625,0.23625,84160,0.0,1.0
2016-09-07,1.89,1.89,1.85,1.86,15227,0.23625,0.23625,0.23125,0.2325,121816,0.0,1.0
2016-09-08,1.85,1.892,1.85,1.89,4100,0.23125,0.2365,0.23125,0.23625,32800,0.0,1.0
2016-09-09,1.86,1.92,1.85,1.89,59798,0.2325,0.24,0.23125,0.23625,478384,0.0,1.0
2016-09-12,1.86,1.86,1.86,1.86,1955,0.2325,0.2325,0.2325,0.2325,15640,0.0,1.0
2016-09-13,1.85,1.86,1.85,1.86,7599,0.23125,0.2325,0.23125,0.2325,60792,0.0,1.0
2016-09-14,1.85,1.86,1.85,1.85,3030,0.23125,0.2325,0.23125,0.23125,24240,0.0,1.0
2016-09-15,1.88,1.88,1.853,1.853,1300,0.235,0.235,0.231625,0.231625,10400,0.0,1.0
2016-09-16,1.86,1.8705,1.85,1.85,16513,0.2325,0.2338125,0.23125,0.23125,132104,0.0,1.0
2016-09-19,1.9,1.92,1.86,1.92,12400,0.2375,0.24,0.2325,0.24,99200,0.0,1.0
2016-09-20,1.9,1.92,1.89,1.89,4965,0.2375,0.24,0.23625,0.23625,39720,0.0,1.0
2016-09-21,1.86,1.89,1.84,1.89,13474,0.2325,0.23625,0.23,0.23625,107792,0.0,1.0
2016-09-22,1.88,1.88,1.85,1.88,3949,0.235,0.235,0.23125,0.235,31592,0.0,1.0
2016-09-23,1.92,1.92,1.88,1.91,3103,0.24,0.24,0.235,0.23875,24824,0.0,1.0
2016-09-26,1.86,1.9,1.86,1.86,8255,0.2325,0.2375,0.2325,0.2325,66040,0.0,1.0
2016-09-27,1.87,1.91,1.86,1.9,15360,0.23375,0.23875,0.2325,0.2375,122880,0.0,1.0
2016-09-28,1.88,1.88,1.78,1.87,36863,0.235,0.235,0.2225,0.23375,294904,0.0,1.0
2016-09-29,1.88,1.88,1.88,1.88,21295,0.235,0.235,0.235,0.235,170360,0.0,1.0
2016-09-30,1.87,1.87,1.8,1.8,1428,0.23375,0.23375,0.225,0.225,11424,0.0,1.0
2016-10-03,1.86,1.86,1.84,1.85,2100,0.2325,0.2325,0.23,0.23125,16800,0.0,1.0
2016-10-04,1.87,1.87,1.8,1.86,9017,0.23375,0.23375,0.225,0.2325,72136,0.0,1.0
2016-10-05,1.84,1.87,1.84,1.86,7400,0.23,0.23375,0.23,0.2325,59200,0.0,1.0
2016-10-06,1.82,1.84,1.82,1.84,2022,0.2275,0.23,0.2275,0.23,16176,0.0,1.0
2016-10-07,1.83,1.83,1.82,1.83,1248,0.22875,0.22875,0.2275,0.22875,9984,0.0,1.0
2016-10-10,1.84,1.8401,1.84,1.84,4032,0.23,0.2300125,0.23,0.23,32256,0.0,1.0
2016-10-11,1.81,1.84,1.81,1.84,6465,0.22625,0.23,0.22625,0.23,51720,0.0,1.0
2016-10-12,1.85,1.8535,1.81,1.81,12328,0.23125,0.2316875,0.22625,0.22625,98624,0.0,1.0
2016-10-13,1.85,1.85,1.81,1.84,3200,0.23125,0.23125,0.22625,0.23,25600,0.0,1.0
2016-10-14,1.85,1.858,1.85,1.85,19740,0.23125,0.23225,0.23125,0.23125,157920,0.0,1.0
2016-10-17,1.84,1.85,1.81,1.85,3704,0.23,0.23125,0.22625,0.23125,29632,0.0,1.0
2016-10-18,1.82,1.832,1.81,1.82,17010,0.2275,0.229,0.22625,0.2275,136080,0.0,1.0
2016-10-19,1.8,1.85,1.8,1.85,7600,0.225,0.23125,0.225,0.23125,60800,0.0,1.0
2016-10-20,1.85,1.85,1.77,1.77,2950,0.23125,0.23125,0.22125,0.22125,23600,0.0,1.0
2016-10-21,1.86,1.89,1.848,1.848,3100,0.2325,0.23625,0.231,0.231,24800,0.0,1.0
2016-10-24,1.85,1.86,1.83,1.86,1050,0.23125,0.2325,0.22875,0.2325,8400,0.0,1.0
2016-10-25,1.86,1.86,1.86,1.86,1600,0.2325,0.2325,0.2325,0.2325,12800,0.0,1.0
2016-10-26,1.8,1.86,1.8,1.86,600,0.225,0.2325,0.225,0.2325,4800,0.0,1.0
2016-10-27,1.8,1.81,1.8,1.81,32550,0.225,0.22625,0.225,0.22625,260400,0.0,1.0
2016-10-28,1.74,1.8,1.73,1.73,3210,0.2175,0.225,0.21625,0.21625,25680,0.0,1.0
2016-10-31,1.8,1.828,1.74,1.74,50017,0.225,0.2285,0.2175,0.2175,400136,0.0,1.0
2016-11-01,1.8,1.8,1.8,1.8,500,0.225,0.225,0.225,0.225,4000,0.0,1.0
2016-11-02,1.78,1.828,1.73,1.8,14917,0.2225,0.2285,0.21625,0.225,119336,0.0,1.0
2016-11-03,1.75,1.76,1.75,1.75,16500,0.21875,0.22,0.21875,0.21875,132000,0.0,1.0
2016-11-04,1.76,1.76,1.75,1.75,1480,0.22,0.22,0.21875,0.21875,11840,0.0,1.0
2016-11-07,1.76,1.7601,1.75,1.76,21600,0.22,0.2200125,0.21875,0.22,172800,0.0,1.0
2016-11-08,1.2,1.56,1.15,1.505,291960,0.15,0.195,0.14375,0.188125,2335680,0.0,1.0
2016-11-09,1.17,1.24,1.17,1.175,19632,0.14625,0.155,0.14625,0.146875,157056,0.0,1.0
2016-11-10,1.23,1.25,1.0,1.17,47349,0.15375,0.15625,0.125,0.14625,378792,0.0,1.0
2016-11-11,1.2,1.25,1.16,1.25,22051,0.15,0.15625,0.145,0.15625,176408,0.0,1.0
2016-11-14,1.14,1.19,1.14,1.19,10911,0.1425,0.14875,0.1425,0.14875,87288,0.0,1.0
2016-11-15,1.1,1.17,1.03,1.03,38075,0.1375,0.14625,0.12875,0.12875,304600,0.0,1.0
2016-11-16,1.2,1.2,1.0,1.0,6102,0.15,0.15,0.125,0.125,48816,0.0,1.0
2016-11-17,1.15,1.19,1.1,1.1,6800,0.14375,0.14875,0.1375,0.1375,54400,0.0,1.0
2016-11-18,1.15,1.19,1.1,1.1,13477,0.14375,0.14875,0.1375,0.1375,107816,0.0,1.0
2016-11-21,1.05,1.13,1.05,1.13,8101,0.13125,0.14125,0.13125,0.14125,64808,0.0,1.0
2016-11-22,1.1,1.24,0.8325,1.05,29788,0.1375,0.155,0.1040625,0.13125,238304,0.0,1.0
2016-11-23,1.1,1.1,1.1,1.1,360,0.1375,0.1375,0.1375,0.1375,2880,0.0,1.0
2016-11-25,1.08,1.08,1.08,1.08,2702,0.135,0.135,0.135,0.135,21616,0.0,1.0
2016-11-28,1.05,1.1,1.05,1.06,7702,0.13125,0.1375,0.13125,0.1325,61616,0.0,1.0
2016-11-29,1.04,1.066,1.02,1.066,14265,0.13,0.13325,0.1275,0.13325,114120,0.0,1.0
2016-11-30,1.03,1.05,1.03,1.05,4900,0.12875,0.13125,0.12875,0.13125,39200,0.0,1.0
2016-12-01,1.04,1.04,1.03,1.04,800,0.13,0.13,0.12875,0.13,6400,0.0,1.0
2016-12-02,1.05,1.05,1.02,1.03,19702,0.13125,0.13125,0.1275,0.12875,157616,0.0,1.0
2016-12-05,1.04,1.05,0.9999,1.05,23392,0.13,0.13125,0.1249875,0.13125,187136,0.0,1.0
2016-12-06,1.05,1.05,1.0,1.01,30310,0.13125,0.13125,0.125,0.12625,242480,0.0,1.0
2016-12-07,1.03,1.04,1.03,1.03,42188,0.12875,0.13,0.12875,0.12875,337504,0.0,1.0
2016-12-08,1.06,1.06,1.03,1.03,61168,0.1325,0.1325,0.12875,0.12875,489344,0.0,1.0
2016-12-09,1.07,1.07,1.02,1.06,52077,0.13375,0.13375,0.1275,0.1325,416616,0.0,1.0
2016-12-12,1.02,1.055,1.0,1.05,36732,0.1275,0.131875,0.125,0.13125,293856,0.0,1.0
2016-12-13,0.985,1.03,0.98,1.02,26649,0.123125,0.12875,0.1225,0.1275,213192,0.0,1.0
2016-12-14,0.9,0.987,0.88,0.987,77551,0.1125,0.123375,0.11,0.123375,620408,0.0,1.0
2016-12-15,1.04,1.07,0.86,0.88,154009,0.13,0.13375,0.1075,0.11,1232072,0.0,1.0
2016-12-16,1.01,1.016,1.01,1.016,1610,0.12625,0.127,0.12625,0.127,12880,0.0,1.0
2016-12-19,0.931,1.01,0.93,1.01,34576,0.116375,0.12625,0.11625,0.12625,276608,0.0,1.0
2016-12-20,0.915,0.975,0.91,0.91,8700,0.114375,0.121875,0.11375,0.11375,69600,0.0,1.0
2016-12-21,0.92,0.95,0.915,0.915,7210,0.115,0.11875,0.114375,0.114375,57680,0.0,1.0
2016-12-22,0.92,0.95555,0.915,0.95555,11458,0.115,0.11944375,0.114375,0.11944375,91664,0.0,1.0
2016-12-23,0.9,1.02,0.88,0.9176,83562,0.1125,0.1275,0.11,0.1147,668496,0.0,1.0
2016-12-27,0.94,0.985,0.91,0.985,20452,0.1175,0.123125,0.11375,0.123125,163616,0.0,1.0
2016-12-28,0.8801,0.95,0.88,0.95,27300,0.1100125,0.11875,0.11,0.11875,218400,0.0,1.0
2016-12-29,0.87,0.95,0.87,0.88,6200,0.10875,0.11875,0.10875,0.11,49600,0.0,1.0
2016-12-30,0.95,0.95,0.88,0.88,19611,0.11875,0.11875,0.11,0.11,156888,0.0,1.0
2017-01-03,0.9001,0.95,0.9001,0.95,6113,0.1125125,0.11875,0.1125125,0.11875,48904,0.0,1.0
2017-01-04,0.9001,0.9001,0.9001,0.9001,0,0.1125125,0.1125125,0.1125125,0.1125125,0,0.0,1.0
2017-01-05,0.9,0.9,0.9,0.9,5500,0.1125,0.1125,0.1125,0.1125,44000,0.0,1.0
2017-01-06,0.9,0.9,0.9,0.9,800,0.1125,0.1125,0.1125,0.1125,6400,0.0,1.0
2017-01-09,0.9,0.9,0.9,0.9,5000,0.1125,0.1125,0.1125,0.1125,40000,0.0,1.0
2017-01-10,0.88,0.9,0.88,0.9,10800,0.11,0.1125,0.11,0.1125,86400,0.0,1.0
2017-01-11,0.885,0.885,0.885,0.885,3100,0.110625,0.110625,0.110625,0.110625,24800,0.0,1.0
2017-01-12,0.89,0.89,0.89,0.89,8295,0.11125,0.11125,0.11125,0.11125,66360,0.0,1.0
2017-01-13,0.9,0.9,0.9,0.9,31100,0.1125,0.1125,0.1125,0.1125,248800,0.0,1.0
2017-01-17,0.9,0.9,0.9,0.9,10000,0.1125,0.1125,0.1125,0.1125,80000,0.0,1.0
2017-01-18,0.88,0.88,0.86,0.86,3182,0.11,0.11,0.1075,0.1075,25456,0.0,1.0
2017-01-19,0.87,0.87,0.87,0.87,28561,0.10875,0.10875,0.10875,0.10875,228488,0.0,1.0
2017-01-20,0.85,0.85,0.85,0.85,10750,0.10625,0.10625,0.10625,0.10625,86000,0.0,1.0
2017-01-23,0.85,0.85,0.85,0.85,600,0.10625,0.10625,0.10625,0.10625,4800,0.0,1.0
2017-01-24,0.85,0.85,0.85,0.85,0,0.10625,0.10625,0.10625,0.10625,0,0.0,1.0
2017-01-25,0.85,0.89,0.75,0.84,43245,0.10625,0.11125,0.09375,0.105,345960,0.0,1.0
2017-01-26,0.85,0.85,0.7801,0.7801,3497,0.10625,0.10625,0.0975125,0.0975125,27976,0.0,1.0
2017-01-27,0.8,0.818,0.71,0.8,21830,0.1,0.10225,0.08875,0.1,174640,0.0,1.0
2017-01-30,0.7202,0.8,0.7202,0.8,16703,0.090025,0.1,0.090025,0.1,133624,0.0,1.0
2017-01-31,0.78,0.78,0.78,0.78,3000,0.0975,0.0975,0.0975,0.0975,24000,0.0,1.0
2017-02-01,0.78,0.78,0.78,0.78,4145,0.0975,0.0975,0.0975,0.0975,33160,0.0,1.0
2017-02-02,0.75,0.77,0.73,0.77,31078,0.09375,0.09625,0.09125,0.09625,248624,0.0,1.0
2017-02-03,0.75,0.77,0.75,0.75,16709,0.09375,0.09625,0.09375,0.09375,133672,0.0,1.0
2017-02-06,0.71,0.73,0.65,0.73,32700,0.08875,0.09125,0.08125,0.09125,261600,0.0,1.0
2017-02-07,0.66,0.72,0.66,0.72,46302,0.0825,0.09,0.0825,0.09,370416,0.0,1.0
2017-02-08,0.62,0.68,0.62,0.66,113895,0.0775,0.085,0.0775,0.0825,911160,0.0,1.0
2017-02-09,0.6,0.63,0.59,0.61,24412,0.075,0.07875,0.07375,0.07625,195296,0.0,1.0
2017-02-10,0.66,0.66,0.6,0.6,6400,0.0825,0.0825,0.075,0.075,51200,0.0,1.0
2017-02-13,0.63,0.63,0.63,0.63,850,0.07875,0.07875,0.07875,0.07875,6800,0.0,1.0
2017-02-14,0.6,0.66,0.6,0.66,1800,0.075,0.0825,0.075,0.0825,14400,0.0,1.0
2017-02-15,0.6,0.63,0.6,0.6,1291,0.075,0.07875,0.075,0.075,10328,0.0,1.0
2017-02-16,0.63,0.63,0.63,0.63,173,0.07875,0.07875,0.07875,0.07875,1384,0.0,1.0
2017-02-17,0.63,0.63,0.63,0.63,0,0.07875,0.07875,0.07875,0.07875,0,0.0,1.0
2017-02-21,0.6,0.65,0.6,0.65,15616,0.075,0.08125,0.075,0.08125,124928,0.0,1.0
2017-02-22,0.59,0.6,0.59,0.6,994,0.07375,0.075,0.07375,0.075,7952,0.0,1.0
2017-02-23,0.6,0.65,0.59,0.59,8200,0.075,0.08125,0.07375,0.07375,65600,0.0,1.0
2017-02-24,0.7,0.71,0.65,0.66,33780,0.0875,0.08875,0.08125,0.0825,270240,0.0,1.0
2017-02-27,0.64,0.7,0.63,0.7,137910,0.08,0.0875,0.07875,0.0875,1103280,0.0,1.0
2017-02-28,0.65,0.71,0.63,0.63,58674,0.08125,0.08875,0.07875,0.07875,469392,0.0,1.0
2017-03-01,0.67,0.72,0.64,0.65,59819,0.08375,0.09,0.08,0.08125,478552,0.0,1.0
2017-03-02,0.62,0.67,0.62,0.67,18295,0.0775,0.08375,0.0775,0.08375,146360,0.0,1.0
2017-03-03,0.7,0.7,0.67,0.7,4564,0.0875,0.0875,0.08375,0.0875,36512,0.0,1.0
2017-03-06,0.68,0.68,0.65,0.65,8750,0.085,0.085,0.08125,0.08125,70000,0.0,1.0
2017-03-07,0.67,0.69,0.65,0.65,118300,0.08375,0.08625,0.08125,0.08125,946400,0.0,1.0
2017-03-08,0.67,0.67,0.67,0.67,0,0.08375,0.08375,0.08375,0.08375,0,0.0,1.0
2017-03-09,0.7,0.7,0.7,0.7,1400,0.0875,0.0875,0.0875,0.0875,11200,0.0,1.0
2017-03-10,0.65,0.68,0.65,0.68,4285,0.08125,0.085,0.08125,0.085,34280,0.0,1.0
2017-03-13,0.65,0.7,0.64,0.7,1840,0.08125,0.0875,0.08,0.0875,14720,0.0,1.0
2017-03-14,0.62,0.62,0.62,0.62,3165,0.0775,0.0775,0.0775,0.0775,25320,0.0,1.0
2017-03-15,0.65,0.65,0.65,0.65,6138,0.08125,0.08125,0.08125,0.08125,49104,0.0,1.0
2017-03-16,0.65,0.65,0.65,0.65,200,0.08125,0.08125,0.08125,0.08125,1600,0.0,1.0
2017-03-17,0.65,0.65,0.65,0.65,1001,0.08125,0.08125,0.08125,0.08125,8008,0.0,1.0
2017-03-20,0.64,0.64,0.64,0.64,300,0.08,0.08,0.08,0.08,2400,0.0,1.0
2017-03-21,0.64,0.64,0.61,0.62,3100,0.08,0.08,0.07625,0.0775,24800,0.0,1.0
2017-03-22,0.61,0.61,0.61,0.61,2590,0.07625,0.07625,0.07625,0.07625,20720,0.0,1.0
2017-03-23,0.61,0.61,0.61,0.61,1400,0.07625,0.07625,0.07625,0.07625,11200,0.0,1.0
2017-03-24,0.61,0.61,0.61,0.61,2000,0.07625,0.07625,0.07625,0.07625,16000,0.0,1.0
2017-03-27,0.61,0.65,0.61,0.61,10292,0.07625,0.08125,0.07625,0.07625,82336,0.0,1.0
2017-03-28,0.65,0.66,0.65,0.65,101160,0.08125,0.0825,0.08125,0.08125,809280,0.0,1.0
2017-03-29,0.61,0.65,0.61,0.65,650,0.07625,0.08125,0.07625,0.08125,5200,0.0,1.0
2017-03-30,0.61,0.61,0.61,0.61,1,0.07625,0.07625,0.07625,0.07625,8,0.0,1.0
2017-03-31,0.61,0.61,0.61,0.61,4100,0.07625,0.07625,0.07625,0.07625,32800,0.0,1.0
2017-04-03,0.63,0.64,0.63,0.64,2800,0.07875,0.08,0.07875,0.08,22400,0.0,1.0
2017-04-04,0.63,0.63,0.63,0.63,0,0.07875,0.07875,0.07875,0.07875,0,0.0,1.0
2017-04-05,0.5,0.62,0.36,0.62,118792,0.0625,0.0775,0.045,0.0775,950336,0.0,1.0
2017-04-06,0.6,0.6,0.5,0.5,12679,0.075,0.075,0.0625,0.0625,101432,0.0,1.0
2017-04-07,0.6,0.6,0.6,0.6,0,0.075,0.075,0.075,0.075,0,0.0,1.0
2017-04-10,0.55,0.6,0.55,0.6,850,0.06875,0.075,0.06875,0.075,6800,0.0,1.0
2017-04-11,0.56,0.59,0.55,0.55,4702,0.07,0.07375,0.06875,0.06875,37616,0.0,1.0
2017-04-12,0.56,0.56,0.56,0.56,0,0.07,0.07,0.07,0.07,0,0.0,1.0
2017-04-13,0.56,0.56,0.56,0.56,1000,0.07,0.07,0.07,0.07,8000,0.0,1.0
2017-04-17,0.56,0.56,0.56,0.56,2000,0.07,0.07,0.07,0.07,16000,0.0,1.0
2017-04-18,0.65,0.65,0.56,0.56,47995,0.08125,0.08125,0.07,0.07,383960,0.0,1.0
2017-04-19,0.63,0.63,0.63,0.63,14485,0.07875,0.07875,0.07875,0.07875,115880,0.0,1.0
2017-04-20,0.64,0.64,0.64,0.64,1200,0.08,0.08,0.08,0.08,9600,0.0,1.0
2017-04-21,0.64,0.64,0.64,0.64,0,0.08,0.08,0.08,0.08,0,0.0,1.0
2017-04-24,0.64,0.64,0.38,0.63,12320,0.08,0.08,0.0475,0.07875,98560,0.0,1.0
2017-04-25,0.63,0.64,0.56,0.56,7000,0.07875,0.08,0.07,0.07,56000,0.0,1.0
2017-04-26,0.65,0.65,0.56,0.6,8645,0.08125,0.08125,0.07,0.075,69160,0.0,1.0
2017-04-27,0.65,0.65,0.65,0.65,0,0.08125,0.08125,0.08125,0.08125,0,0.0,1.0
2017-04-28,0.65,0.65,0.65,0.65,0,0.08125,0.08125,0.08125,0.08125,0,0.0,1.0
2017-05-01,0.62,0.62,0.62,0.62,4090,0.0775,0.0775,0.0775,0.0775,32720,0.0,1.0
2017-05-02,0.65,0.65,0.62,0.62,63500,0.08125,0.08125,0.0775,0.0775,508000,0.0,1.0
2017-05-03,0.65,0.65,0.65,0.65,0,0.08125,0.08125,0.08125,0.08125,0,0.0,1.0
2017-05-04,0.6,0.63,0.6,0.63,3000,0.075,0.07875,0.075,0.07875,24000,0.0,1.0
2017-05-05,0.7,0.7,0.6,0.6,11325,0.0875,0.0875,0.075,0.075,90600,0.0,1.0
2017-05-08,0.65,0.65,0.65,0.65,600,0.08125,0.08125,0.08125,0.08125,4800,0.0,1.0
2017-05-09,0.65,0.65,0.65,0.65,3308,0.08125,0.08125,0.08125,0.08125,26464,0.0,1.0
2017-05-10,0.65,0.65,0.56,0.65,20200,0.08125,0.08125,0.07,0.08125,161600,0.0,1.0
2017-05-11,0.6,0.63,0.6,0.6,6505,0.075,0.07875,0.075,0.075,52040,0.0,1.0
2017-05-12,0.55,0.6,0.55,0.6,9830,0.06875,0.075,0.06875,0.075,78640,0.0,1.0
2017-05-15,0.6,0.65,0.59,0.59,4736,0.075,0.08125,0.07375,0.07375,37888,0.0,1.0
2017-05-16,0.65,0.65,0.62,0.62,8200,0.08125,0.08125,0.0775,0.0775,65600,0.0,1.0
2017-05-17,0.6,0.63,0.58,0.58,9748,0.075,0.07875,0.0725,0.0725,77984,0.0,1.0
2017-05-18,0.61,0.61,0.58,0.6,14248,0.07625,0.07625,0.0725,0.075,113984,0.0,1.0
2017-05-19,0.63,0.63,0.53,0.63,17426,0.07875,0.07875,0.06625,0.07875,139408,0.0,1.0
2017-05-22,0.6,0.62,0.54,0.6,13644,0.075,0.0775,0.0675,0.075,109152,0.0,1.0
2017-05-23,0.6,0.6,0.6,0.6,0,0.075,0.075,0.075,0.075,0,0.0,1.0
2017-05-24,0.54,0.55,0.52,0.55,18012,0.0675,0.06875,0.065,0.06875,144096,0.0,1.0
2017-05-25,0.54,0.54,0.51,0.54,10330,0.0675,0.0675,0.06375,0.0675,82640,0.0,1.0
2017-05-26,0.54,0.55,0.54,0.55,4500,0.0675,0.06875,0.0675,0.06875,36000,0.0,1.0
2017-05-30,0.53,0.56,0.53,0.56,5000,0.06625,0.07,0.06625,0.07,40000,0.0,1.0
2017-05-31,0.55,0.55,0.53,0.53,3415,0.06875,0.06875,0.06625,0.06625,27320,0.0,1.0
2017-06-01,0.54,0.54,0.53,0.54,12984,0.0675,0.0675,0.06625,0.0675,103872,0.0,1.0
2017-06-02,0.53,0.54,0.53,0.53,4025,0.06625,0.0675,0.06625,0.06625,32200,0.0,1.0
2017-06-05,0.53,0.53,0.53,0.53,7630,0.06625,0.06625,0.06625,0.06625,61040,0.0,1.0
2017-06-06,0.51,0.54,0.51,0.53,5050,0.06375,0.0675,0.06375,0.06625,40400,0.0,1.0
2017-06-07,0.54,0.54,0.52,0.52,6500,0.0675,0.0675,0.065,0.065,52000,0.0,1.0
2017-06-08,0.53,0.54,0.5,0.54,17400,0.06625,0.0675,0.0625,0.0675,139200,0.0,1.0
2017-06-09,0.52,0.55,0.52,0.52,31346,0.065,0.06875,0.065,0.065,250768,0.0,1.0
2017-06-12,0.52,0.54,0.52,0.54,2100,0.065,0.0675,0.065,0.0675,16800,0.0,1.0
2017-06-13,0.53,0.57,0.51,0.52,21275,0.06625,0.07125,0.06375,0.065,170200,0.0,1.0
2017-06-14,0.54,0.54,0.51,0.51,8200,0.0675,0.0675,0.06375,0.06375,65600,0.0,1.0
2017-06-15,0.51,0.51,0.51,0.51,1000,0.06375,0.06375,0.06375,0.06375,8000,0.0,1.0
2017-06-16,0.56,0.56,0.5,0.5,11300,0.07,0.07,0.0625,0.0625,90400,0.0,1.0
2017-06-19,0.5,0.56,0.5,0.56,11813,0.0625,0.07,0.0625,0.07,94504,0.0,1.0
2017-06-20,0.46,0.52,0.46,0.5,165413,0.0575,0.065,0.0575,0.0625,1323304,0.0,1.0
2017-06-21,0.48,0.48,0.45,0.45,6000,0.06,0.06,0.05625,0.05625,48000,0.0,1.0
2017-06-22,0.5,0.5,0.47,0.5,3700,0.0625,0.0625,0.05875,0.0625,29600,0.0,1.0
2017-06-23,0.51,0.51,0.51,0.51,2000,0.06375,0.06375,0.06375,0.06375,16000,0.0,1.0
2017-06-26,0.51,0.51,0.5,0.5,21000,0.06375,0.06375,0.0625,0.0625,168000,0.0,1.0
2017-06-27,0.52,0.52,0.52,0.52,1000,0.065,0.065,0.065,0.065,8000,0.0,1.0
2017-06-28,0.5,0.52,0.5,0.52,5000,0.0625,0.065,0.0625,0.065,40000,0.0,1.0
2017-06-29,0.52,0.52,0.52,0.52,1000,0.065,0.065,0.065,0.065,8000,0.0,1.0
2017-06-30,0.51,0.51,0.51,0.51,4000,0.06375,0.06375,0.06375,0.06375,32000,0.0,1.0
2017-07-03,0.51,0.52,0.5,0.52,11276,0.06375,0.065,0.0625,0.065,90208,0.0,1.0
2017-07-05,0.51,0.51,0.51,0.51,1000,0.06375,0.06375,0.06375,0.06375,8000,0.0,1.0
2017-07-06,0.51,0.51,0.48,0.481,32540,0.06375,0.06375,0.06,0.060125,260320,0.0,1.0
2017-07-07,0.51,0.51,0.46,0.46,7000,0.06375,0.06375,0.0575,0.0575,56000,0.0,1.0
2017-07-10,0.46,0.51,0.46,0.51,6000,0.0575,0.06375,0.0575,0.06375,48000,0.0,1.0
2017-07-11,0.49,0.51,0.45,0.51,5380,0.06125,0.06375,0.05625,0.06375,43040,0.0,1.0
2017-07-12,0.51,0.51,0.5,0.5,2587,0.06375,0.06375,0.0625,0.0625,20696,0.0,1.0
2017-07-13,0.51,0.51,0.51,0.51,0,0.06375,0.06375,0.06375,0.06375,0,0.0,1.0
2017-07-14,0.48,0.48,0.48,0.48,9521,0.06,0.06,0.06,0.06,76168,0.0,1.0
2017-07-17,0.48,0.48,0.48,0.48,1745,0.06,0.06,0.06,0.06,13960,0.0,1.0
2017-07-18,0.451,0.451,0.451,0.451,5334,0.056375,0.056375,0.056375,0.056375,42672,0.0,1.0
2017-07-19,0.51,0.51,0.49,0.49,3701,0.06375,0.06375,0.06125,0.06125,29608,0.0,1.0
2017-07-20,0.49,0.51,0.49,0.49,7000,0.06125,0.06375,0.06125,0.06125,56000,0.0,1.0
2017-07-21,0.49,0.49,0.49,0.49,0,0.06125,0.06125,0.06125,0.06125,0,0.0,1.0
2017-07-24,0.45,0.48,0.45,0.48,10300,0.05625,0.06,0.05625,0.06,82400,0.0,1.0
2017-07-25,0.45,0.45,0.45,0.45,19538,0.05625,0.05625,0.05625,0.05625,156304,0.0,1.0
2017-07-26,0.46,0.46,0.46,0.46,400,0.0575,0.0575,0.0575,0.0575,3200,0.0,1.0
2017-07-27,0.5,0.5,0.48,0.48,26410,0.0625,0.0625,0.06,0.06,211280,0.0,1.0
2017-07-28,0.5,0.5,0.5,0.5,3000,0.0625,0.0625,0.0625,0.0625,24000,0.0,1.0
2017-07-31,0.5,0.5,0.47,0.5,12000,0.0625,0.0625,0.05875,0.0625,96000,0.0,1.0
2017-08-01,0.47,0.47,0.47,0.47,7800,0.05875,0.05875,0.05875,0.05875,62400,0.0,1.0
2017-08-02,0.48,0.48,0.48,0.48,1601,0.06,0.06,0.06,0.06,12808,0.0,1.0
2017-08-03,0.5,0.5,0.5,0.5,8009,0.0625,0.0625,0.0625,0.0625,64072,0.0,1.0
2017-08-04,0.5,0.5,0.48,0.48,23103,0.0625,0.0625,0.06,0.06,184824,0.0,1.0
2017-08-07,0.47,0.48,0.47,0.48,11328,0.05875,0.06,0.05875,0.06,90624,0.0,1.0
2017-08-08,0.44,0.48,0.44,0.45,62010,0.055,0.06,0.055,0.05625,496080,0.0,1.0
2017-08-09,0.45,0.45,0.45,0.45,2500,0.05625,0.05625,0.05625,0.05625,20000,0.0,1.0
2017-08-10,0.47,0.47,0.44,0.45,22944,0.05875,0.05875,0.055,0.05625,183552,0.0,1.0
2017-08-11,0.46,0.47,0.45,0.45,9200,0.0575,0.05875,0.05625,0.05625,73600,0.0,1.0
2017-08-14,0.46,0.46,0.46,0.46,0,0.0575,0.0575,0.0575,0.0575,0,0.0,1.0
2017-08-15,0.39,0.47,0.39,0.46,74307,0.04875,0.05875,0.04875,0.0575,594456,0.0,1.0
2017-08-16,0.34,0.4,0.31,0.4,244010,0.0425,0.05,0.03875,0.05,1952080,0.0,1.0
2017-08-17,0.34,0.35,0.33,0.34,28700,0.0425,0.04375,0.04125,0.0425,229600,0.0,1.0
2017-08-18,0.37,0.37,0.32,0.33,21438,0.04625,0.04625,0.04,0.04125,171504,0.0,1.0
2017-08-21,0.42,0.42,0.37,0.37,13962,0.0525,0.0525,0.04625,0.04625,111696,0.0,1.0
2017-08-22,0.36,0.38,0.36,0.38,1800,0.045,0.0475,0.045,0.0475,14400,0.0,1.0
2017-08-23,0.41,0.41,0.36,0.4,9838,0.05125,0.05125,0.045,0.05,78704,0.0,1.0
2017-08-24,0.36,0.38,0.36,0.37,6547,0.045,0.0475,0.045,0.04625,52376,0.0,1.0
2017-08-25,0.31,0.35,0.2,0.32,497726,0.03875,0.04375,0.025,0.04,3981808,0.0,1.0
2017-08-28,0.31,0.35,0.29,0.29,17105,0.03875,0.04375,0.03625,0.03625,136840,0.0,1.0
2017-08-29,0.31,0.31,0.29,0.3,18098,0.03875,0.03875,0.03625,0.0375,144784,0.0,1.0
2017-08-30,0.32,0.35,0.3,0.3,11450,0.04,0.04375,0.0375,0.0375,91600,0.0,1.0
2017-08-31,0.32,0.33,0.3,0.31,45343,0.04,0.04125,0.0375,0.03875,362744,0.0,1.0
2017-09-01,0.31,0.32,0.31,0.32,17272,0.03875,0.04,0.03875,0.04,138176,0.0,1.0
2017-09-05,0.31,0.32,0.31,0.31,2657,0.03875,0.04,0.03875,0.03875,21256,0.0,1.0
2017-09-06,0.3,0.32,0.3,0.32,19905,0.0375,0.04,0.0375,0.04,159240,0.0,1.0
2017-09-07,0.32,0.32,0.31,0.31,5850,0.04,0.04,0.03875,0.03875,46800,0.0,1.0
2017-09-08,0.33,0.33,0.25,0.25,3242,0.04125,0.04125,0.03125,0.03125,25936,0.0,1.0
2017-09-11,0.32,0.33,0.32,0.33,11755,0.04,0.04125,0.04,0.04125,94040,0.0,1.0
2017-09-12,0.3,0.32,0.3,0.32,5000,0.0375,0.04,0.0375,0.04,40000,0.0,1.0
2017-09-13,0.33,0.33,0.3,0.32,32459,0.04125,0.04125,0.0375,0.04,259672,0.0,1.0
2017-09-14,0.33,0.33,0.31,0.33,32946,0.04125,0.04125,0.03875,0.04125,263568,0.0,1.0
2017-09-15,0.31,0.33,0.31,0.31,52901,0.03875,0.04125,0.03875,0.03875,423208,0.0,1.0
2017-09-18,0.32,0.32,0.31,0.31,3100,0.04,0.04,0.03875,0.03875,24800,0.0,1.0
2017-09-19,0.3,0.32,0.3,0.32,40404,0.0375,0.04,0.0375,0.04,323232,0.0,1.0
2017-09-20,0.31,0.31,0.3,0.3,1000,0.03875,0.03875,0.0375,0.0375,8000,0.0,1.0
2017-09-21,0.3,0.31,0.3,0.31,40891,0.0375,0.03875,0.0375,0.03875,327128,0.0,1.0
2017-09-22,0.33,0.33,0.3,0.32,44614,0.04125,0.04125,0.0375,0.04,356912,0.0,1.0
2017-09-25,0.32,0.32,0.3,0.3,18224,0.04,0.04,0.0375,0.0375,145792,0.0,1.0
2017-09-26,0.33,0.33,0.32,0.32,1800,0.04125,0.04125,0.04,0.04,14400,0.0,1.0
2017-09-27,0.33,0.33,0.32,0.32,391,0.04125,0.04125,0.04,0.04,3128,0.0,1.0
2017-09-28,0.31,0.32,0.3,0.32,21000,0.03875,0.04,0.0375,0.04,168000,0.0,1.0
2017-09-29,0.35,0.35,0.32,0.32,102962,0.04375,0.04375,0.04,0.04,823696,0.0,1.0
2017-10-02,0.32,0.36,0.32,0.35,17250,0.04,0.045,0.04,0.04375,138000,0.0,1.0
2017-10-03,0.39,0.4,0.36,0.37,17015,0.04875,0.05,0.045,0.04625,136120,0.0,1.0
2017-10-04,0.34,0.38,0.34,0.38,62602,0.0425,0.0475,0.0425,0.0475,500816,0.0,1.0
2017-10-05,0.31,0.32,0.31,0.32,19975,0.03875,0.04,0.03875,0.04,159800,0.0,1.0
2017-10-06,0.32,0.32,0.31,0.31,18800,0.04,0.04,0.03875,0.03875,150400,0.0,1.0
2017-10-09,0.32,0.32,0.32,0.32,5279,0.04,0.04,0.04,0.04,42232,0.0,1.0
2017-10-10,0.32,0.38,0.3,0.38,25800,0.04,0.0475,0.0375,0.0475,206400,0.0,1.0
2017-10-11,0.32,0.32,0.32,0.32,7000,0.04,0.04,0.04,0.04,56000,0.0,1.0
2017-10-12,0.3,0.3,0.3,0.3,750,0.0375,0.0375,0.0375,0.0375,6000,0.0,1.0
2017-10-13,0.31,0.32,0.3,0.31,14500,0.03875,0.04,0.0375,0.03875,116000,0.0,1.0
2017-10-16,0.33,0.33,0.33,0.33,1000,0.04125,0.04125,0.04125,0.04125,8000,0.0,1.0
2017-10-17,0.33,0.33,0.33,0.33,0,0.04125,0.04125,0.04125,0.04125,0,0.0,1.0
2017-10-18,0.36,0.38,0.32,0.32,7404,0.045,0.0475,0.04,0.04,59232,0.0,1.0
2017-10-19,0.36,0.36,0.36,0.36,0,0.045,0.045,0.045,0.045,0,0.0,1.0
2017-10-20,0.36,0.36,0.36,0.36,0,0.045,0.045,0.045,0.045,0,0.0,1.0
2017-10-23,0.44,0.44,0.37,0.37,7500,0.055,0.055,0.04625,0.04625,60000,0.0,1.0
2017-10-24,0.44,0.44,0.44,0.44,0,0.055,0.055,0.055,0.055,0,0.0,1.0
2017-10-25,0.42,0.42,0.42,0.42,2940,0.0525,0.0525,0.0525,0.0525,23520,0.0,1.0
2017-10-26,0.42,0.42,0.42,0.42,2323,0.0525,0.0525,0.0525,0.0525,18584,0.0,1.0
2017-10-27,0.42,0.42,0.42,0.42,0,0.0525,0.0525,0.0525,0.0525,0,0.0,1.0
2017-10-30,0.42,0.42,0.42,0.42,0,0.0525,0.0525,0.0525,0.0525,0,0.0,1.0
2017-10-31,0.4,0.41,0.35,0.35,12059,0.05,0.05125,0.04375,0.04375,96472,0.0,1.0
2017-11-01,0.38,0.38,0.38,0.38,2500,0.0475,0.0475,0.0475,0.0475,20000,0.0,1.0
2017-11-02,0.29,0.35,0.29,0.35,21000,0.03625,0.04375,0.03625,0.04375,168000,0.0,1.0
2017-11-03,0.28,0.28,0.25,0.28,11001,0.035,0.035,0.03125,0.035,88008,0.0,1.0
2017-11-06,0.3,0.3,0.25,0.28,95203,0.0375,0.0375,0.03125,0.035,761624,0.0,1.0
2017-11-07,0.3,0.3,0.3,0.3,0,0.0375,0.0375,0.0375,0.0375,0,0.0,1.0
2017-11-08,0.27,0.33,0.27,0.33,11250,0.03375,0.04125,0.03375,0.04125,90000,0.0,1.0
2017-11-09,0.3,0.3,0.28,0.28,7900,0.0375,0.0375,0.035,0.035,63200,0.0,1.0
2017-11-10,0.3,0.3,0.25,0.3,1025,0.0375,0.0375,0.03125,0.0375,8200,0.0,1.0
2017-11-13,0.3,0.32,0.28,0.32,6900,0.0375,0.04,0.035,0.04,55200,0.0,1.0
2017-11-14,0.3,0.3,0.3,0.3,5500,0.0375,0.0375,0.0375,0.0375,44000,0.0,1.0
2017-11-15,0.25,0.26,0.21,0.26,13529,0.03125,0.0325,0.02625,0.0325,108232,0.0,1.0
2017-11-16,0.22,0.26,0.22,0.26,28760,0.0275,0.0325,0.0275,0.0325,230080,0.0,1.0
2017-11-17,0.26,0.26,0.24,0.24,13273,0.0325,0.0325,0.03,0.03,106184,0.0,1.0
2017-11-20,0.23,0.23,0.23,0.23,13100,0.02875,0.02875,0.02875,0.02875,104800,0.0,1.0
2017-11-21,0.22,0.25,0.22,0.23,25839,0.0275,0.03125,0.0275,0.02875,206712,0.0,1.0
2017-11-22,0.21,0.23,0.21,0.23,37500,0.02625,0.02875,0.02625,0.02875,300000,0.0,1.0
2017-11-24,0.24,0.24,0.24,0.24,13450,0.03,0.03,0.03,0.03,107600,0.0,1.0
2017-11-27,0.26,0.26,0.25,0.25,8339,0.0325,0.0325,0.03125,0.03125,66712,0.0,1.0
2017-11-28,0.29,0.29,0.26,0.27,13000,0.03625,0.03625,0.0325,0.03375,104000,0.0,1.0
2017-11-29,0.27,0.3,0.26,0.3,16782,0.03375,0.0375,0.0325,0.0375,134256,0.0,1.0
2017-11-30,0.27,0.27,0.27,0.27,80,0.03375,0.03375,0.03375,0.03375,640,0.0,1.0
2017-12-01,0.27,0.3,0.27,0.3,7755,0.03375,0.0375,0.03375,0.0375,62040,0.0,1.0
2017-12-04,0.28,0.28,0.28,0.28,5000,0.035,0.035,0.035,0.035,40000,0.0,1.0
2017-12-05,0.26,0.28,0.26,0.28,1356,0.0325,0.035,0.0325,0.035,10848,0.0,1.0
2017-12-06,0.28,0.28,0.28,0.28,5200,0.035,0.035,0.035,0.035,41600,0.0,1.0
2017-12-07,0.28,0.28,0.28,0.28,500,0.035,0.035,0.035,0.035,4000,0.0,1.0
2017-12-08,0.28,0.28,0.28,0.28,0,0.035,0.035,0.035,0.035,0,0.0,1.0
2017-12-11,0.3,0.3,0.29,0.29,8946,0.0375,0.0375,0.03625,0.03625,71568,0.0,1.0
2017-12-12,0.29,0.31,0.24,0.24,3395,0.03625,0.03875,0.03,0.03,27160,0.0,1.0
2017-12-13,0.26,0.31,0.26,0.31,7100,0.0325,0.03875,0.0325,0.03875,56800,0.0,1.0
2017-12-14,0.28,0.3,0.28,0.28,8867,0.035,0.0375,0.035,0.035,70936,0.0,1.0
2017-12-15,0.27,0.27,0.27,0.27,828,0.03375,0.03375,0.03375,0.03375,6624,0.0,1.0
2017-12-18,0.28,0.28,0.27,0.27,1371,0.035,0.035,0.03375,0.03375,10968,0.0,1.0
2017-12-19,0.27,0.29,0.27,0.29,6463,0.03375,0.03625,0.03375,0.03625,51704,0.0,1.0
2017-12-20,0.23,0.27,0.19,0.24,76952,0.02875,0.03375,0.02375,0.03,615616,0.0,1.0
2017-12-21,0.23,0.26,0.23,0.25,65066,0.02875,0.0325,0.02875,0.03125,520528,0.0,1.0
2017-12-22,0.27,0.27,0.27,0.27,6933,0.03375,0.03375,0.03375,0.03375,55464,0.0,1.0
2017-12-26,0.27,0.27,0.27,0.27,807,0.03375,0.03375,0.03375,0.03375,6456,0.0,1.0
2017-12-27,0.26,0.28,0.23,0.28,81694,0.0325,0.035,0.02875,0.035,653552,0.0,1.0
2017-12-28,0.24,0.28,0.24,0.27,23410,0.03,0.035,0.03,0.03375,187280,0.0,1.0
2017-12-29,0.24,0.25,0.23,0.23,33175,0.03,0.03125,0.02875,0.02875,265400,0.0,1.0
2018-01-02,0.26,0.26,0.24,0.25,11370,0.0325,0.0325,0.03,0.03125,90960,0.0,1.0
2018-01-03,0.25,0.26,0.25,0.26,27120,0.03125,0.0325,0.03125,0.0325,216960,0.0,1.0
2018-01-04,0.25,0.25,0.25,0.25,1000,0.03125,0.03125,0.03125,0.03125,8000,0.0,1.0
2018-01-05,0.25,0.25,0.25,0.25,5500,0.03125,0.03125,0.03125,0.03125,44000,0.0,1.0
2018-01-08,0.25,0.26,0.25,0.26,5500,0.03125,0.0325,0.03125,0.0325,44000,0.0,1.0
2018-01-09,0.25,0.25,0.25,0.25,65,0.03125,0.03125,0.03125,0.03125,520,0.0,1.0
2018-01-10,0.25,0.25,0.25,0.25,1,0.03125,0.03125,0.03125,0.03125,8,0.0,1.0
2018-01-11,0.25,0.25,0.25,0.25,2222,0.03125,0.03125,0.03125,0.03125,17776,0.0,1.0
2018-01-12,0.25,0.25,0.24,0.25,12500,0.03125,0.03125,0.03,0.03125,100000,0.0,1.0
2018-01-16,0.23,0.24,0.23,0.24,20229,0.02875,0.03,0.02875,0.03,161832,0.0,1.0
2018-01-17,0.24,0.25,0.24,0.24,36400,0.03,0.03125,0.03,0.03,291200,0.0,1.0
2018-01-18,0.25,0.25,0.25,0.25,3200,0.03125,0.03125,0.03125,0.03125,25600,0.0,1.0
2018-01-19,0.27,0.27,0.26,0.26,5800,0.03375,0.03375,0.0325,0.0325,46400,0.0,1.0
2018-01-22,0.27,0.27,0.27,0.27,2500,0.03375,0.03375,0.03375,0.03375,20000,0.0,1.0
2018-01-23,0.27,0.27,0.26,0.26,37500,0.03375,0.03375,0.0325,0.0325,300000,0.0,1.0
2018-01-24,0.28,0.28,0.28,0.28,2500,0.035,0.035,0.035,0.035,20000,0.0,1.0
2018-01-25,0.29,0.29,0.29,0.29,2500,0.03625,0.03625,0.03625,0.03625,20000,0.0,1.0
2018-01-26,0.26,0.34,0.26,0.3,30028,0.0325,0.0425,0.0325,0.0375,240224,0.0,1.0
2018-01-29,0.31,0.33,0.31,0.31,26900,0.03875,0.04125,0.03875,0.03875,215200,0.0,1.0
2018-01-30,0.3,0.34,0.28,0.32,37500,0.0375,0.0425,0.035,0.04,300000,0.0,1.0
2018-01-31,0.3,0.31,0.29,0.31,24300,0.0375,0.03875,0.03625,0.03875,194400,0.0,1.0
2018-02-01,0.31,0.31,0.29,0.3,8000,0.03875,0.03875,0.03625,0.0375,64000,0.0,1.0
2018-02-02,0.3,0.31,0.28,0.28,21150,0.0375,0.03875,0.035,0.035,169200,0.0,1.0
2018-02-05,0.3,0.31,0.3,0.31,22000,0.0375,0.03875,0.0375,0.03875,176000,0.0,1.0
2018-02-06,0.3,0.3,0.3,0.3,0,0.0375,0.0375,0.0375,0.0375,0,0.0,1.0
2018-02-07,0.3,0.3,0.3,0.3,0,0.0375,0.0375,0.0375,0.0375,0,0.0,1.0
2018-02-08,0.3,0.3,0.3,0.3,5000,0.0375,0.0375,0.0375,0.0375,40000,0.0,1.0
2018-02-09,0.27,0.27,0.25,0.25,40803,0.03375,0.03375,0.03125,0.03125,326424,0.0,1.0
2018-02-12,0.27,0.3,0.27,0.3,6500,0.03375,0.0375,0.03375,0.0375,52000,0.0,1.0
2018-02-13,0.27,0.3,0.27,0.3,4753,0.03375,0.0375,0.03375,0.0375,38024,0.0,1.0
2018-02-14,0.3,0.3,0.25,0.3,14000,0.0375,0.0375,0.03125,0.0375,112000,0.0,1.0
2018-02-15,0.38,0.38,0.27,0.3,36126,0.0475,0.0475,0.03375,0.0375,289008,0.0,1.0
2018-02-16,0.38,0.38,0.38,0.38,21300,0.0475,0.0475,0.0475,0.0475,170400,0.0,1.0
2018-02-20,0.38,0.39,0.38,0.39,6700,0.0475,0.04875,0.0475,0.04875,53600,0.0,1.0
2018-02-21,0.38,0.38,0.38,0.38,2500,0.0475,0.0475,0.0475,0.0475,20000,0.0,1.0
2018-02-22,0.38,0.38,0.38,0.38,0,0.0475,0.0475,0.0475,0.0475,0,0.0,1.0
2018-02-23,0.27,0.35,0.27,0.32,23550,0.03375,0.04375,0.03375,0.04,188400,0.0,1.0
2018-02-26,0.37,0.37,0.28,0.3,5900,0.04625,0.04625,0.035,0.0375,47200,0.0,1.0
2018-02-27,0.27,0.37,0.27,0.37,700,0.03375,0.04625,0.03375,0.04625,5600,0.0,1.0
2018-02-28,0.27,0.27,0.27,0.27,0,0.03375,0.03375,0.03375,0.03375,0,0.0,1.0
2018-03-01,0.28,0.3,0.28,0.28,9000,0.035,0.0375,0.035,0.035,72000,0.0,1.0
2018-03-02,0.28,0.28,0.28,0.28,1450,0.035,0.035,0.035,0.035,11600,0.0,1.0
2018-03-05,0.36,0.37,0.35,0.37,4008,0.045,0.04625,0.04375,0.04625,32064,0.0,1.0
2018-03-06,0.3,0.3,0.3,0.3,1570,0.0375,0.0375,0.0375,0.0375,12560,0.0,1.0
2018-03-07,0.33,0.33,0.32,0.32,5000,0.04125,0.04125,0.04,0.04,40000,0.0,1.0
2018-03-08,0.38,0.38,0.33,0.33,14295,0.0475,0.0475,0.04125,0.04125,114360,0.0,1.0
2018-03-09,0.38,0.38,0.38,0.38,2,0.0475,0.0475,0.0475,0.0475,16,0.0,1.0
2018-03-12,0.3,0.3,0.3,0.3,12280,0.0375,0.0375,0.0375,0.0375,98240,0.0,1.0
2018-03-13,0.3,0.3,0.3,0.3,2,0.0375,0.0375,0.0375,0.0375,16,0.0,1.0
2018-03-14,0.3,0.3,0.3,0.3,1570,0.0375,0.0375,0.0375,0.0375,12560,0.0,1.0
2018-03-15,0.31,0.31,0.31,0.31,300,0.03875,0.03875,0.03875,0.03875,2400,0.0,1.0
2018-03-16,0.31,0.31,0.31,0.31,0,0.03875,0.03875,0.03875,0.03875,0,0.0,1.0
2018-03-19,0.3,0.31,0.3,0.31,6400,0.0375,0.03875,0.0375,0.03875,51200,0.0,1.0
2018-03-20,0.3,0.3,0.3,0.3,0,0.0375,0.0375,0.0375,0.0375,0,0.0,1.0
2018-03-21,0.3,0.3,0.3,0.3,0,0.0375,0.0375,0.0375,0.0375,0,0.0,1.0
2018-03-22,0.3,0.3,0.3,0.3,0,0.0375,0.0375,0.0375,0.0375,0,0.0,1.0
2018-03-23,0.28,0.28,0.28,0.28,750,0.035,0.035,0.035,0.035,6000,0.0,1.0
2018-03-26,0.31,0.36,0.31,0.36,1380,0.03875,0.045,0.03875,0.045,11040,0.0,1.0
2018-03-27,0.31,0.31,0.31,0.31,0,0.03875,0.03875,0.03875,0.03875,0,0.0,1.0
2018-03-28,0.31,0.31,0.31,0.31,0,0.03875,0.03875,0.03875,0.03875,0,0.0,1.0
2018-03-29,0.31,0.31,0.31,0.31,34,0.03875,0.03875,0.03875,0.03875,272,0.0,1.0
2018-04-02,0.31,0.31,0.31,0.31,0,0.03875,0.03875,0.03875,0.03875,0,0.0,1.0
2018-04-03,0.31,0.31,0.31,0.31,0,0.03875,0.03875,0.03875,0.03875,0,0.0,1.0
2018-04-04,0.31,0.31,0.31,0.31,0,0.03875,0.03875,0.03875,0.03875,0,0.0,1.0
2018-04-05,0.27,0.27,0.27,0.27,200,0.03375,0.03375,0.03375,0.03375,1600,0.0,1.0
2018-04-06,0.27,0.27,0.27,0.27,0,0.03375,0.03375,0.03375,0.03375,0,0.0,1.0
2018-04-09,0.26,0.27,0.26,0.27,11500,0.0325,0.03375,0.0325,0.03375,92000,0.0,1.0
2018-04-10,0.26,0.26,0.26,0.26,0,0.0325,0.0325,0.0325,0.0325,0,0.0,1.0
2018-04-11,0.25,0.26,0.25,0.26,33226,0.03125,0.0325,0.03125,0.0325,265808,0.0,1.0
2018-04-12,0.26,0.26,0.26,0.26,1700,0.0325,0.0325,0.0325,0.0325,13600,0.0,1.0
2018-04-13,0.26,0.26,0.26,0.26,0,0.0325,0.0325,0.0325,0.0325,0,0.0,1.0
2018-04-16,0.3,0.3,0.25,0.26,1870,0.0375,0.0375,0.03125,0.0325,14960,0.0,1.0
2018-04-17,0.3,0.3,0.3,0.3,0,0.0375,0.0375,0.0375,0.0375,0,0.0,1.0
2018-04-18,0.3,0.3,0.26,0.26,3080,0.0375,0.0375,0.0325,0.0325,24640,0.0,1.0
2018-04-19,0.3,0.3,0.3,0.3,2500,0.0375,0.0375,0.0375,0.0375,20000,0.0,1.0
2018-04-20,0.3,0.3,0.3,0.3,0,0.0375,0.0375,0.0375,0.0375,0,0.0,1.0
2018-04-23,0.3,0.3,0.3,0.3,0,0.0375,0.0375,0.0375,0.0375,0,0.0,1.0
2018-04-24,0.25,0.25,0.25,0.25,1483,0.03125,0.03125,0.03125,0.03125,11864,0.0,1.0
2018-04-25,0.29,0.29,0.29,0.29,5000,0.03625,0.03625,0.03625,0.03625,40000,0.0,1.0
2018-04-26,0.29,0.29,0.29,0.29,0,0.03625,0.03625,0.03625,0.03625,0,0.0,1.0
2018-04-27,0.29,0.29,0.29,0.29,0,0.03625,0.03625,0.03625,0.03625,0,0.0,1.0
2018-04-30,0.29,0.29,0.29,0.29,15,0.03625,0.03625,0.03625,0.03625,120,0.0,1.0
2018-05-01,0.26,0.27,0.25,0.25,14614,0.0325,0.03375,0.03125,0.03125,116912,0.0,1.0
2018-05-02,0.27,0.27,0.26,0.26,6200,0.03375,0.03375,0.0325,0.0325,49600,0.0,1.0
2018-05-03,0.27,0.27,0.27,0.27,500,0.03375,0.03375,0.03375,0.03375,4000,0.0,1.0
2018-05-04,0.27,0.27,0.26,0.26,6000,0.03375,0.03375,0.0325,0.0325,48000,0.0,1.0
2018-05-07,0.27,0.27,0.26,0.27,14600,0.03375,0.03375,0.0325,0.03375,116800,0.0,1.0
2018-05-08,0.27,0.27,0.27,0.27,2500,0.03375,0.03375,0.03375,0.03375,20000,0.0,1.0
2018-05-09,0.27,0.27,0.27,0.27,2200,0.03375,0.03375,0.03375,0.03375,17600,0.0,1.0
2018-05-10,0.27,0.27,0.25,0.25,5510,0.03375,0.03375,0.03125,0.03125,44080,0.0,1.0
2018-05-11,0.27,0.27,0.27,0.27,0,0.03375,0.03375,0.03375,0.03375,0,0.0,1.0
2018-05-14,0.27,0.27,0.27,0.27,0,0.03375,0.03375,0.03375,0.03375,0,0.0,1.0
2018-05-15,0.25,0.26,0.24,0.25,7676,0.03125,0.0325,0.03,0.03125,61408,0.0,1.0
2018-05-16,0.34,0.39,0.34,0.35,64344,0.0425,0.04875,0.0425,0.04375,514752,0.0,1.0
2018-05-17,0.36,0.36,0.34,0.34,35200,0.045,0.045,0.0425,0.0425,281600,0.0,1.0
2018-05-18,0.36,0.37,0.34,0.37,41500,0.045,0.04625,0.0425,0.04625,332000,0.0,1.0
2018-05-21,0.36,0.36,0.35,0.35,17200,0.045,0.045,0.04375,0.04375,137600,0.0,1.0
2018-05-22,0.36,0.36,0.36,0.36,1500,0.045,0.045,0.045,0.045,12000,0.0,1.0
2018-05-23,0.36,0.36,0.36,0.36,5000,0.045,0.045,0.045,0.045,40000,0.0,1.0
2018-05-24,0.39,0.39,0.36,0.36,9200,0.04875,0.04875,0.045,0.045,73600,0.0,1.0
2018-05-25,0.37,0.38,0.35,0.35,19600,0.04625,0.0475,0.04375,0.04375,156800,0.0,1.0
2018-05-29,0.37,0.39,0.35,0.39,13805,0.04625,0.04875,0.04375,0.04875,110440,0.0,1.0
2018-05-30,0.37,0.39,0.3602,0.3602,24830,0.04625,0.04875,0.045025,0.045025,198640,0.0,1.0
2018-05-31,0.38,0.38,0.38,0.38,7400,0.0475,0.0475,0.0475,0.0475,59200,0.0,1.0
2018-06-01,0.38,0.38,0.38,0.38,0,0.0475,0.0475,0.0475,0.0475,0,0.0,1.0
2018-06-04,0.38,0.38,0.37,0.37,16200,0.0475,0.0475,0.04625,0.04625,129600,0.0,1.0
2018-06-05,0.35,0.35,0.35,0.35,1800,0.04375,0.04375,0.04375,0.04375,14400,0.0,1.0
2018-06-06,0.37,0.37,0.36,0.36,5223,0.04625,0.04625,0.045,0.045,41784,0.0,1.0
2018-06-07,0.37,0.37,0.37,0.37,1200,0.04625,0.04625,0.04625,0.04625,9600,0.0,1.0
2018-06-08,0.37,0.37,0.35,0.37,3100,0.04625,0.04625,0.04375,0.04625,24800,0.0,1.0
2018-06-11,0.35,0.35,0.35,0.35,4000,0.04375,0.04375,0.04375,0.04375,32000,0.0,1.0
2018-06-12,0.38,0.38,0.38,0.38,2000,0.0475,0.0475,0.0475,0.0475,16000,0.0,1.0
2018-06-13,0.38,0.38,0.38,0.38,0,0.0475,0.0475,0.0475,0.0475,0,0.0,1.0
2018-06-14,0.38,0.38,0.38,0.38,0,0.0475,0.0475,0.0475,0.0475,0,0.0,1.0
2018-06-15,0.38,0.38,0.38,0.38,0,0.0475,0.0475,0.0475,0.0475,0,0.0,1.0
2018-06-18,0.36,0.37,0.35,0.36,8385,0.045,0.04625,0.04375,0.045,67080,0.0,1.0
2018-06-19,0.35,0.36,0.35,0.36,7500,0.04375,0.045,0.04375,0.045,60000,0.0,1.0
2018-06-20,0.36,0.36,0.36,0.36,225,0.045,0.045,0.045,0.045,1800,0.0,1.0
2018-06-21,0.36,0.36,0.35,0.35,8811,0.045,0.045,0.04375,0.04375,70488,0.0,1.0
2018-06-22,0.36,0.36,0.36,0.36,3000,0.045,0.045,0.045,0.045,24000,0.0,1.0
2018-06-25,0.36,0.36,0.36,0.36,0,0.045,0.045,0.045,0.045,0,0.0,1.0
2018-06-26,0.345,0.345,0.345,0.345,1067,0.043125,0.043125,0.043125,0.043125,8536,0.0,1.0
2018-06-27,0.35,0.35,0.35,0.35,300,0.04375,0.04375,0.04375,0.04375,2400,0.0,1.0
2018-06-28,0.35,0.35,0.35,0.35,0,0.04375,0.04375,0.04375,0.04375,0,0.0,1.0
2018-06-29,0.35,0.35,0.35,0.35,47077,0.04375,0.04375,0.04375,0.04375,376616,0.0,1.0
2018-07-02,0.35,0.35,0.35,0.35,0,0.04375,0.04375,0.04375,0.04375,0,0.0,1.0
2018-07-03,0.35,0.35,0.35,0.35,0,0.04375,0.04375,0.04375,0.04375,0,0.0,1.0
2018-07-05,0.34,0.34,0.34,0.34,3150,0.0425,0.0425,0.0425,0.0425,25200,0.0,1.0
2018-07-06,0.34,0.34,0.34,0.34,1,0.0425,0.0425,0.0425,0.0425,8,0.0,1.0
2018-07-09,0.34,0.34,0.31,0.31,11100,0.0425,0.0425,0.03875,0.03875,88800,0.0,1.0
2018-07-10,0.34,0.34,0.34,0.34,3000,0.0425,0.0425,0.0425,0.0425,24000,0.0,1.0
2018-07-11,0.34,0.34,0.34,0.34,3000,0.0425,0.0425,0.0425,0.0425,24000,0.0,1.0
2018-07-12,0.34,0.34,0.34,0.34,0,0.0425,0.0425,0.0425,0.0425,0,0.0,1.0
2018-07-13,0.34,0.34,0.34,0.34,0,0.0425,0.0425,0.0425,0.0425,0,0.0,1.0
2018-07-16,0.34,0.34,0.34,0.34,0,0.0425,0.0425,0.0425,0.0425,0,0.0,1.0
2018-07-17,0.34,0.34,0.3,0.3,28350,0.0425,0.0425,0.0375,0.0375,226800,0.0,1.0
2018-07-18,0.3375,0.3375,0.3,0.3,19000,0.0421875,0.0421875,0.0375,0.0375,152000,0.0,1.0
2018-07-19,0.34,0.34,0.34,0.34,20300,0.0425,0.0425,0.0425,0.0425,162400,0.0,1.0
2018-07-20,0.34,0.34,0.34,0.34,0,0.0425,0.0425,0.0425,0.0425,0,0.0,1.0
2018-07-23,0.33,0.33,0.33,0.33,16000,0.04125,0.04125,0.04125,0.04125,128000,0.0,1.0
2018-07-24,0.33,0.33,0.33,0.33,3000,0.04125,0.04125,0.04125,0.04125,24000,0.0,1.0
2018-07-25,0.33,0.34,0.24,0.34,14139,0.04125,0.0425,0.03,0.0425,113112,0.0,1.0
2018-07-26,0.33,0.33,0.33,0.33,0,0.04125,0.04125,0.04125,0.04125,0,0.0,1.0
2018-07-27,0.32,0.32,0.3,0.3,6000,0.04,0.04,0.0375,0.0375,48000,0.0,1.0
2018-07-30,0.33,0.33,0.28,0.3,16500,0.04125,0.04125,0.035,0.0375,132000,0.0,1.0
2018-07-31,0.28,0.28,0.28,0.28,4010,0.035,0.035,0.035,0.035,32080,0.0,1.0
2018-08-01,0.31,0.31,0.3,0.3,13750,0.03875,0.03875,0.0375,0.0375,110000,0.0,1.0
2018-08-02,0.32,0.32,0.3,0.3,13000,0.04,0.04,0.0375,0.0375,104000,0.0,1.0
2018-08-03,0.32,0.32,0.31,0.31,17500,0.04,0.04,0.03875,0.03875,140000,0.0,1.0
2018-08-06,0.32,0.32,0.27,0.27,5058,0.04,0.04,0.03375,0.03375,40464,0.0,1.0
2018-08-07,0.27,0.34,0.27,0.34,9000,0.03375,0.0425,0.03375,0.0425,72000,0.0,1.0
2018-08-08,0.3,0.3,0.29,0.29,7755,0.0375,0.0375,0.03625,0.03625,62040,0.0,1.0
2018-08-09,0.3,0.3,0.29,0.29,12000,0.0375,0.0375,0.03625,0.03625,96000,0.0,1.0
2018-08-10,0.3,0.3,0.3,0.3,0,0.0375,0.0375,0.0375,0.0375,0,0.0,1.0
2018-08-13,0.3,0.3,0.27,0.28,8181,0.0375,0.0375,0.03375,0.035,65448,0.0,1.0
2018-08-14,0.3,0.3,0.26,0.3,55175,0.0375,0.0375,0.0325,0.0375,441400,0.0,1.0
2018-08-15,0.3,0.3,0.25,0.27,42681,0.0375,0.0375,0.03125,0.03375,341448,0.0,1.0
2018-08-16,0.28,0.28,0.26,0.26,90800,0.035,0.035,0.0325,0.0325,726400,0.0,1.0
2018-08-17,0.28,0.28,0.28,0.28,1000,0.035,0.035,0.035,0.035,8000,0.0,1.0
2018-08-20,0.3,0.3,0.26,0.26,31720,0.0375,0.0375,0.0325,0.0325,253760,0.0,1.0
2018-08-21,0.31,0.33,0.26,0.33,12706,0.03875,0.04125,0.0325,0.04125,101648,0.0,1.0
2018-08-22,0.32,0.33,0.27,0.27,20321,0.04,0.04125,0.03375,0.03375,162568,0.0,1.0
2018-08-23,0.3,0.32,0.3,0.32,3500,0.0375,0.04,0.0375,0.04,28000,0.0,1.0
2018-08-24,0.32,0.32,0.3,0.3,19492,0.04,0.04,0.0375,0.0375,155936,0.0,1.0
2018-08-27,0.32,0.32,0.31,0.31,14915,0.04,0.04,0.03875,0.03875,119320,0.0,1.0
2018-08-28,0.32,0.33,0.32,0.32,39800,0.04,0.04125,0.04,0.04,318400,0.0,1.0
2018-08-29,0.31,0.33,0.28,0.28,102550,0.03875,0.04125,0.035,0.035,820400,0.0,1.0
2018-08-30,0.33,0.33,0.33,0.33,5000,0.04125,0.04125,0.04125,0.04125,40000,0.0,1.0
2018-08-31,0.3,0.33,0.3,0.3,8750,0.0375,0.04125,0.0375,0.0375,70000,0.0,1.0
2018-09-04,0.3,0.3,0.3,0.3,3000,0.0375,0.0375,0.0375,0.0375,24000,0.0,1.0
2018-09-05,0.3001,0.3001,0.3001,0.3001,1000,0.0375125,0.0375125,0.0375125,0.0375125,8000,0.0,1.0
2018-09-06,0.32,0.32,0.32,0.32,5000,0.04,0.04,0.04,0.04,40000,0.0,1.0
2018-09-07,0.3,0.3,0.3,0.3,15000,0.0375,0.0375,0.0375,0.0375,120000,0.0,1.0
2018-09-10,0.4,0.4,0.32,0.32,11000,0.05,0.05,0.04,0.04,88000,0.0,1.0
2018-09-11,0.38,0.38,0.38,0.38,112,0.0475,0.0475,0.0475,0.0475,896,0.0,1.0
2018-09-12,0.31,0.38,0.31,0.38,5991,0.03875,0.0475,0.03875,0.0475,47928,0.0,1.0
2018-09-13,0.35,0.38,0.31,0.31,32184,0.04375,0.0475,0.03875,0.03875,257472,0.0,1.0
2018-09-14,0.37,0.37,0.35,0.35,17011,0.04625,0.04625,0.04375,0.04375,136088,0.0,1.0
2018-09-17,0.41,0.41,0.4,0.41,7440,0.05125,0.05125,0.05,0.05125,59520,0.0,1.0
2018-09-18,0.41,0.41,0.41,0.41,0,0.05125,0.05125,0.05125,0.05125,0,0.0,1.0
2018-09-19,0.41,0.41,0.41,0.41,0,0.05125,0.05125,0.05125,0.05125,0,0.0,1.0
2018-09-20,0.44,0.44,0.42,0.42,20550,0.055,0.055,0.0525,0.0525,164400,0.0,1.0
2018-09-21,0.42,0.42,0.42,0.42,7500,0.0525,0.0525,0.0525,0.0525,60000,0.0,1.0
2018-09-24,0.42,0.45,0.42,0.42,10500,0.0525,0.05625,0.0525,0.0525,84000,0.0,1.0
2018-09-25,0.42,0.42,0.42,0.42,0,0.0525,0.0525,0.0525,0.0525,0,0.0,1.0
2018-09-26,0.4,0.45,0.4,0.45,10000,0.05,0.05625,0.05,0.05625,80000,0.0,1.0
2018-09-27,0.41,0.41,0.41,0.41,5000,0.05125,0.05125,0.05125,0.05125,40000,0.0,1.0
2018-09-28,0.41,0.41,0.41,0.41,5000,0.05125,0.05125,0.05125,0.05125,40000,0.0,1.0
2018-10-01,0.42,0.45,0.41,0.41,4398,0.0525,0.05625,0.05125,0.05125,35184,0.0,1.0
2018-10-02,0.42,0.42,0.4,0.42,10523,0.0525,0.0525,0.05,0.0525,84184,0.0,1.0
2018-10-03,0.42,0.42,0.42,0.42,0,0.0525,0.0525,0.0525,0.0525,0,0.0,1.0
2018-10-04,0.4,0.4,0.4,0.4,15500,0.05,0.05,0.05,0.05,124000,0.0,1.0
2018-10-05,0.45,0.45,0.42,0.42,15505,0.05625,0.05625,0.0525,0.0525,124040,0.0,1.0
2018-10-08,0.42,0.45,0.42,0.42,5990,0.0525,0.05625,0.0525,0.0525,47920,0.0,1.0
2018-10-09,0.42,0.42,0.42,0.42,12168,0.0525,0.0525,0.0525,0.0525,97344,0.0,1.0
2018-10-10,0.4225,0.4225,0.4225,0.4225,2500,0.0528125,0.0528125,0.0528125,0.0528125,20000,0.0,1.0
2018-10-11,0.43,0.43,0.43,0.43,2800,0.05375,0.05375,0.05375,0.05375,22400,0.0,1.0
2018-10-12,0.5,0.5,0.45,0.45,30000,0.0625,0.0625,0.05625,0.05625,240000,0.0,1.0
2018-10-15,0.5,0.5,0.47,0.47,20000,0.0625,0.0625,0.05875,0.05875,160000,0.0,1.0
2018-10-16,0.48,0.5,0.48,0.5,1394,0.06,0.0625,0.06,0.0625,11152,0.0,1.0
2018-10-17,0.52,0.52,0.48,0.48,35956,0.065,0.065,0.06,0.06,287648,0.0,1.0
2018-10-18,0.47,0.52,0.47,0.52,7250,0.05875,0.065,0.05875,0.065,58000,0.0,1.0
2018-10-19,0.47,0.5,0.46,0.46,2700,0.05875,0.0625,0.0575,0.0575,21600,0.0,1.0
2018-10-22,0.47,0.47,0.47,0.47,7190,0.05875,0.05875,0.05875,0.05875,57520,0.0,1.0
2018-10-23,0.48,0.48,0.48,0.48,17600,0.06,0.06,0.06,0.06,140800,0.0,1.0
2018-10-24,0.48,0.5,0.48,0.48,31700,0.06,0.0625,0.06,0.06,253600,0.0,1.0
2018-10-25,0.5,0.5,0.46,0.5,2200,0.0625,0.0625,0.0575,0.0625,17600,0.0,1.0
2018-10-26,0.52,0.52,0.5,0.5,7500,0.065,0.065,0.0625,0.0625,60000,0.0,1.0
2018-10-29,0.52,0.52,0.5,0.5,2790,0.065,0.065,0.0625,0.0625,22320,0.0,1.0
2018-10-30,0.5,0.5,0.5,0.5,3000,0.0625,0.0625,0.0625,0.0625,24000,0.0,1.0
2018-10-31,0.5,0.5,0.5,0.5,4000,0.0625,0.0625,0.0625,0.0625,32000,0.0,1.0
2018-11-01,0.53,0.53,0.52,0.52,24955,0.06625,0.06625,0.065,0.065,199640,0.0,1.0
2018-11-02,0.55,0.55,0.5,0.54,64630,0.06875,0.06875,0.0625,0.0675,517040,0.0,1.0
2018-11-05,0.52,0.55,0.52,0.54,19000,0.065,0.06875,0.065,0.0675,152000,0.0,1.0
2018-11-06,0.55,0.55,0.54,0.54,10034,0.06875,0.06875,0.0675,0.0675,80272,0.0,1.0
2018-11-07,0.55,0.55,0.55,0.55,3168,0.06875,0.06875,0.06875,0.06875,25344,0.0,1.0
2018-11-08,0.53,0.55,0.53,0.55,2373,0.06625,0.06875,0.06625,0.06875,18984,0.0,1.0
2018-11-09,0.54,0.54,0.54,0.54,540,0.0675,0.0675,0.0675,0.0675,4320,0.0,1.0
2018-11-12,0.46,0.51,0.45,0.51,12144,0.0575,0.06375,0.05625,0.06375,97152,0.0,1.0
2018-11-13,0.55,0.55,0.55,0.55,414,0.06875,0.06875,0.06875,0.06875,3312,0.0,1.0
2018-11-14,0.54,0.54,0.54,0.54,2010,0.0675,0.0675,0.0675,0.0675,16080,0.0,1.0
2018-11-15,0.51,0.52,0.46,0.5,78889,0.06375,0.065,0.0575,0.0625,631112,0.0,1.0
2018-11-16,0.45,0.45,0.45,0.45,14000,0.05625,0.05625,0.05625,0.05625,112000,0.0,1.0
2018-11-19,0.46,0.46,0.45,0.45,4000,0.0575,0.0575,0.05625,0.05625,32000,0.0,1.0
2018-11-20,0.55,0.55,0.55,0.55,3415,0.06875,0.06875,0.06875,0.06875,27320,0.0,1.0
2018-11-21,0.53,0.53,0.46,0.46,3283,0.06625,0.06625,0.0575,0.0575,26264,0.0,1.0
2018-11-26,0.53,0.53,0.53,0.53,0,0.06625,0.06625,0.06625,0.06625,0,0.0,1.0
2018-11-27,0.525,0.525,0.525,0.525,140,0.065625,0.065625,0.065625,0.065625,1120,0.0,1.0
2018-11-28,0.46,0.46,0.46,0.46,4400,0.0575,0.0575,0.0575,0.0575,35200,0.0,1.0
2018-11-29,0.48,0.48,0.48,0.48,6000,0.06,0.06,0.06,0.06,48000,0.0,1.0
2018-11-30,0.48,0.48,0.48,0.48,0,0.06,0.06,0.06,0.06,0,0.0,1.0
2018-12-03,0.48,0.49,0.38,0.46,7300,0.06,0.06125,0.0475,0.0575,58400,0.0,1.0
2018-12-04,0.48,0.48,0.48,0.48,0,0.06,0.06,0.06,0.06,0,0.0,1.0
2018-12-07,0.48,0.48,0.48,0.48,575,0.06,0.06,0.06,0.06,4600,0.0,1.0
2018-12-10,0.48,0.48,0.4,0.48,11075,0.06,0.06,0.05,0.06,88600,0.0,1.0
2018-12-11,0.48,0.48,0.48,0.48,0,0.06,0.06,0.06,0.06,0,0.0,1.0
2018-12-12,0.47,0.47,0.47,0.47,5000,0.05875,0.05875,0.05875,0.05875,40000,0.0,1.0
2018-12-13,0.41,0.41,0.41,0.41,5000,0.05125,0.05125,0.05125,0.05125,40000,0.0,1.0
2018-12-14,0.4,0.41,0.4,0.41,13003,0.05,0.05125,0.05,0.05125,104024,0.0,1.0
2018-12-17,0.4025,0.4025,0.4025,0.4025,5000,0.0503125,0.0503125,0.0503125,0.0503125,40000,0.0,1.0
2018-12-18,0.4,0.4,0.4,0.4,9419,0.05,0.05,0.05,0.05,75352,0.0,1.0
2018-12-19,0.4003,0.44,0.4002,0.4002,18353,0.0500375,0.055,0.050025,0.050025,146824,0.0,1.0
2018-12-20,0.4,0.4003,0.4,0.4003,15000,0.05,0.0500375,0.05,0.0500375,120000,0.0,1.0
2018-12-21,0.37,0.37,0.35,0.35,6165,0.04625,0.04625,0.04375,0.04375,49320,0.0,1.0
2018-12-24,0.27,0.27,0.27,0.27,220,0.03375,0.03375,0.03375,0.03375,1760,0.0,1.0
2018-12-26,0.37,0.37,0.37,0.37,12000,0.04625,0.04625,0.04625,0.04625,96000,0.0,1.0
2018-12-27,0.43,0.44,0.29,0.29,39956,0.05375,0.055,0.03625,0.03625,319648,0.0,1.0
2018-12-28,0.429,0.4398,0.2921,0.2921,40000,0.053625,0.054975,0.0365125,0.0365125,320000,0.0,1.0
2018-12-31,0.4295,0.4295,0.3601,0.3601,38500,0.0536875,0.0536875,0.0450125,0.0450125,308000,0.0,1.0
2019-01-02,0.4294,0.4294,0.4,0.4,6250,0.053675,0.053675,0.05,0.05,50000,0.0,1.0
2019-01-03,0.42,0.43,0.4,0.43,10000,0.0525,0.05375,0.05,0.05375,80000,0.0,1.0
2019-01-04,0.4,0.42,0.4,0.4,12632,0.05,0.0525,0.05,0.05,101056,0.0,1.0
2019-01-07,0.4,0.4,0.4,0.4,0,0.05,0.05,0.05,0.05,0,0.0,1.0
2019-01-08,0.41,0.41,0.41,0.41,5000,0.05125,0.05125,0.05125,0.05125,40000,0.0,1.0
2019-01-09,0.48,0.48,0.42,0.42,10000,0.06,0.06,0.0525,0.0525,80000,0.0,1.0
2019-01-10,0.45,0.45,0.45,0.45,7500,0.05625,0.05625,0.05625,0.05625,60000,0.0,1.0
2019-01-11,0.41,0.45,0.41,0.45,5730,0.05125,0.05625,0.05125,0.05625,45840,0.0,1.0
2019-01-14,0.41,0.47,0.41,0.47,7196,0.05125,0.05875,0.05125,0.05875,57568,0.0,1.0
2019-01-15,0.5,0.5,0.5,0.5,12500,0.0625,0.0625,0.0625,0.0625,100000,0.0,1.0
2019-01-16,0.52,0.52,0.5,0.52,7000,0.065,0.065,0.0625,0.065,56000,0.0,1.0
2019-01-17,0.52,0.52,0.52,0.52,2085,0.065,0.065,0.065,0.065,16680,0.0,1.0
2019-01-18,0.56,0.56,0.55,0.55,8550,0.07,0.07,0.06875,0.06875,68400,0.0,1.0
2019-01-22,0.5551,0.5551,0.5551,0.5551,50,0.0693875,0.0693875,0.0693875,0.0693875,400,0.0,1.0
2019-01-23,0.52,0.56,0.52,0.56,2600,0.065,0.07,0.065,0.07,20800,0.0,1.0
2019-01-24,0.51,0.52,0.51,0.52,4000,0.06375,0.065,0.06375,0.065,32000,0.0,1.0
2019-01-25,0.51,0.51,0.51,0.51,0,0.06375,0.06375,0.06375,0.06375,0,0.0,1.0
2019-01-28,0.55,0.55,0.55,0.55,2036,0.06875,0.06875,0.06875,0.06875,16288,0.0,1.0
2019-01-29,0.52,0.52,0.52,0.52,312,0.065,0.065,0.065,0.065,2496,0.0,1.0
2019-01-30,0.5,0.52,0.45,0.52,23057,0.0625,0.065,0.05625,0.065,184456,0.0,1.0
2019-01-31,0.5,0.5,0.5,0.5,0,0.0625,0.0625,0.0625,0.0625,0,0.0,1.0
2019-02-01,0.5,0.5,0.5,0.5,0,0.0625,0.0625,0.0625,0.0625,0,0.0,1.0
2019-02-04,0.56,0.56,0.5,0.5,7747,0.07,0.07,0.0625,0.0625,61976,0.0,1.0
2019-02-05,0.5,0.5574,0.5,0.5551,10000,0.0625,0.069675,0.0625,0.0693875,80000,0.0,1.0
2019-02-06,0.5,0.5,0.5,0.5,0,0.0625,0.0625,0.0625,0.0625,0,0.0,1.0
2019-02-07,0.5,0.5,0.5,0.5,0,0.0625,0.0625,0.0625,0.0625,0,0.0,1.0
2019-02-08,0.5,0.5,0.5,0.5,0,0.0625,0.0625,0.0625,0.0625,0,0.0,1.0
2019-02-11,0.5,0.5,0.5,0.5,0,0.0625,0.0625,0.0625,0.0625,0,0.0,1.0
2019-02-12,0.5,0.5,0.5,0.5,0,0.0625,0.0625,0.0625,0.0625,0,0.0,1.0
2019-02-13,0.5,0.5,0.5,0.5,0,0.0625,0.0625,0.0625,0.0625,0,0.0,1.0
2019-02-14,0.52,0.52,0.5,0.5,1055,0.065,0.065,0.0625,0.0625,8440,0.0,1.0
2019-02-15,0.5,0.56,0.5,0.56,7442,0.0625,0.07,0.0625,0.07,59536,0.0,1.0
2019-02-19,0.55,0.5601,0.55,0.5574,25900,0.06875,0.0700125,0.06875,0.069675,207200,0.0,1.0
2019-02-20,0.56,0.56,0.55,0.55,9365,0.07,0.07,0.06875,0.06875,74920,0.0,1.0
2019-02-22,0.5648,0.5648,0.51,0.51,5371,0.0706,0.0706,0.06375,0.06375,42968,0.0,1.0
2019-02-25,0.51,0.51,0.51,0.51,5006,0.06375,0.06375,0.06375,0.06375,40048,0.0,1.0
2019-02-26,0.47,0.56,0.47,0.56,11950,0.05875,0.07,0.05875,0.07,95600,0.0,1.0
2019-02-27,0.56,0.56,0.5,0.5,15860,0.07,0.07,0.0625,0.0625,126880,0.0,1.0
2019-02-28,0.51,0.51,0.51,0.51,5000,0.06375,0.06375,0.06375,0.06375,40000,0.0,1.0
2019-03-01,0.56,0.56,0.56,0.56,1008,0.07,0.07,0.07,0.07,8064,0.0,1.0
2019-03-04,0.51,0.55,0.51,0.55,5862,0.06375,0.06875,0.06375,0.06875,46896,0.0,1.0
2019-03-05,0.56,0.56,0.56,0.56,339,0.07,0.07,0.07,0.07,2712,0.0,1.0
2019-03-06,0.51,0.56,0.51,0.56,8150,0.06375,0.07,0.06375,0.07,65200,0.0,1.0
2019-03-07,0.55,0.55,0.51,0.51,5862,0.06875,0.06875,0.06375,0.06375,46896,0.0,1.0
2019-03-08,0.5,0.51,0.5,0.51,14600,0.0625,0.06375,0.0625,0.06375,116800,0.0,1.0
2019-03-11,0.5,0.5,0.47,0.47,5200,0.0625,0.0625,0.05875,0.05875,41600,0.0,1.0
2019-03-12,0.51,0.51,0.5,0.51,7048,0.06375,0.06375,0.0625,0.06375,56384,0.0,1.0
2019-03-13,0.51,0.51,0.51,0.51,50,0.06375,0.06375,0.06375,0.06375,400,0.0,1.0
2019-03-14,0.5,0.51,0.5,0.51,6150,0.0625,0.06375,0.0625,0.06375,49200,0.0,1.0
2019-03-15,0.56156,0.56156,0.5,0.5,1530,0.070195,0.070195,0.0625,0.0625,12240,0.0,1.0
2019-03-18,0.56,0.56,0.56,0.56,0,0.07,0.07,0.07,0.07,0,0.0,1.0
2019-03-19,0.5648,0.5648,0.55,0.55,4050,0.0706,0.0706,0.06875,0.06875,32400,0.0,1.0
2019-03-20,0.56406,0.56406,0.56406,0.56406,150,0.0705075,0.0705075,0.0705075,0.0705075,1200,0.0,1.0
2019-03-21,0.55,0.55,0.53,0.53,6137,0.06875,0.06875,0.06625,0.06625,49096,0.0,1.0
2019-03-22,0.53,0.53,0.53,0.53,6900,0.06625,0.06625,0.06625,0.06625,55200,0.0,1.0
2019-03-25,0.51,0.52,0.51,0.52,6000,0.06375,0.065,0.06375,0.065,48000,0.0,1.0
2019-03-26,0.51,0.51,0.51,0.51,50,0.06375,0.06375,0.06375,0.06375,400,0.0,1.0
2019-03-27,0.51,0.51,0.51,0.51,0,0.06375,0.06375,0.06375,0.06375,0,0.0,1.0
2019-03-28,0.56,0.56,0.53,0.53,1100,0.07,0.07,0.06625,0.06625,8800,0.0,1.0
2019-03-29,0.56,0.56,0.56,0.56,2020,0.07,0.07,0.07,0.07,16160,0.0,1.0
2019-04-01,0.54,0.54,0.54,0.54,1500,0.0675,0.0675,0.0675,0.0675,12000,0.0,1.0
2019-04-02,0.55,0.55,0.5,0.52,13890,0.06875,0.06875,0.0625,0.065,111120,0.0,1.0
2019-04-03,0.55,0.55,0.55,0.55,0,0.06875,0.06875,0.06875,0.06875,0,0.0,1.0
2019-04-04,0.55,0.55,0.55,0.55,14,0.06875,0.06875,0.06875,0.06875,112,0.0,1.0
2019-04-05,0.56,0.56,0.56,0.56,1130,0.07,0.07,0.07,0.07,9040,0.0,1.0
2019-04-08,0.56,0.56,0.56,0.56,0,0.07,0.07,0.07,0.07,0,0.0,1.0
2019-04-09,0.54,0.54,0.54,0.54,2000,0.0675,0.0675,0.0675,0.0675,16000,0.0,1.0
2019-04-10,0.58,0.58,0.56,0.56,31816,0.0725,0.0725,0.07,0.07,254528,0.0,1.0
2019-04-11,0.58,0.58,0.58,0.58,15,0.0725,0.0725,0.0725,0.0725,120,0.0,1.0
2019-04-12,0.55,0.58,0.55,0.58,1215,0.06875,0.0725,0.06875,0.0725,9720,0.0,1.0
2019-04-15,0.58,0.58,0.54,0.57,21762,0.0725,0.0725,0.0675,0.07125,174096,0.0,1.0
2019-04-17,0.58,0.58,0.58,0.58,0,0.0725,0.0725,0.0725,0.0725,0,0.0,1.0
2019-04-18,0.58,0.58,0.58,0.58,0,0.0725,0.0725,0.0725,0.0725,0,0.0,1.0
2019-04-22,6.0,6.0,6.0,6.0,703,0.75,0.75,0.75,0.75,5624,0.0,1.0
2019-04-23,7.0,7.0,7.0,7.0,1101,0.875,0.875,0.875,0.875,8808,0.0,1.0
2019-04-24,7.0,7.0,7.0,7.0,3,0.875,0.875,0.875,0.875,24,0.0,1.0
2019-04-25,6.87,7.0,6.55,7.0,798,0.85875,0.875,0.81875,0.875,6384,0.0,1.0
2019-04-26,6.9045,7.1,6.9045,7.0,798,0.8630625,0.8875,0.8630625,0.875,6384,0.0,1.0
2019-04-29,6.9,6.9,6.9,6.9,0,0.8625,0.8625,0.8625,0.8625,0,0.0,1.0
2019-04-30,6.9,6.9,6.9,6.9,0,0.8625,0.8625,0.8625,0.8625,0,0.0,1.0
2019-05-01,6.9,6.9,6.9,6.9,0,0.8625,0.8625,0.8625,0.8625,0,0.0,1.0
2019-05-02,6.8,6.8,6.8,6.8,600,0.85,0.85,0.85,0.85,4800,0.0,1.0
2019-05-03,6.8,6.8,6.8,6.8,151,0.85,0.85,0.85,0.85,1208,0.0,1.0
2019-05-06,6.8,6.8,6.8,6.8,150,0.85,0.85,0.85,0.85,1200,0.0,1.0
2019-05-07,6.8,6.8,6.8,6.8,100,0.85,0.85,0.85,0.85,800,0.0,1.0
2019-05-08,6.8,6.8,6.8,6.8,50,0.85,0.85,0.85,0.85,400,0.0,1.0
2019-05-09,6.9,6.9,6.9,6.9,1399,0.8625,0.8625,0.8625,0.8625,11192,0.0,1.0
2019-05-10,6.85,6.85,6.85,6.85,200,0.85625,0.85625,0.85625,0.85625,1600,0.0,1.0
2019-05-13,6.85,6.85,6.85,6.85,0,0.85625,0.85625,0.85625,0.85625,0,0.0,1.0
2019-05-14,6.85,6.85,6.85,6.85,0,0.85625,0.85625,0.85625,0.85625,0,0.0,1.0
2019-05-15,7.15,7.17,6.85,6.85,1150,0.89375,0.89625,0.85625,0.85625,9200,0.0,1.0
2019-05-16,10.0,11.11,9.03,9.03,14556,1.25,1.38875,1.12875,1.12875,116448,0.0,1.0
2019-05-17,10.0,10.0,10.0,10.0,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2019-05-20,9.99,9.99,9.8,9.8,582,1.24875,1.24875,1.225,1.225,4656,0.0,1.0
2019-05-21,10.0,10.0,9.55,9.55,1480,1.25,1.25,1.19375,1.19375,11840,0.0,1.0
2019-05-22,9.0,9.8,7.15,9.79,10989,1.125,1.225,0.89375,1.22375,87912,0.0,1.0
2019-05-23,9.5,9.5,8.5,9.0,3200,1.1875,1.1875,1.0625,1.125,25600,0.0,1.0
2019-05-24,9.5,9.5,9.5,9.5,0,1.1875,1.1875,1.1875,1.1875,0,0.0,1.0
2019-05-28,9.5,9.5,9.5,9.5,0,1.1875,1.1875,1.1875,1.1875,0,0.0,1.0
2019-05-29,9.0,9.0,9.0,9.0,600,1.125,1.125,1.125,1.125,4800,0.0,1.0
2019-05-30,9.0,9.0,9.0,9.0,1000,1.125,1.125,1.125,1.125,8000,0.0,1.0
2019-05-31,9.5,9.5,8.99,8.99,3621,1.1875,1.1875,1.12375,1.12375,28968,0.0,1.0
2019-06-03,9.5,9.5,9.5,9.5,0,1.1875,1.1875,1.1875,1.1875,0,0.0,1.0
2019-06-04,9.0,9.0,9.0,9.0,505,1.125,1.125,1.125,1.125,4040,0.0,1.0
2019-06-05,9.0,9.0,9.0,9.0,100,1.125,1.125,1.125,1.125,800,0.0,1.0
2019-06-06,9.0,9.0,9.0,9.0,0,1.125,1.125,1.125,1.125,0,0.0,1.0
2019-06-07,9.4,9.4,9.3,9.3,2300,1.175,1.175,1.1625,1.1625,18400,0.0,1.0
2019-06-11,8.8,9.35,8.1,9.35,2400,1.1,1.16875,1.0125,1.16875,19200,0.0,1.0
2019-06-12,9.25,9.25,9.25,9.25,750,1.15625,1.15625,1.15625,1.15625,6000,0.0,1.0
2019-06-13,9.25,9.25,9.2,9.2,400,1.15625,1.15625,1.15,1.15,3200,0.0,1.0
2019-06-14,9.25,9.25,9.25,9.25,0,1.15625,1.15625,1.15625,1.15625,0,0.0,1.0
2019-06-17,9.25,9.25,9.25,9.25,150,1.15625,1.15625,1.15625,1.15625,1200,0.0,1.0
2019-06-18,9.2,9.2,9.2,9.2,200,1.15,1.15,1.15,1.15,1600,0.0,1.0
2019-06-20,9.3,9.3,9.3,9.3,400,1.1625,1.1625,1.1625,1.1625,3200,0.0,1.0
2019-06-21,9.3,9.3,9.3,9.3,0,1.1625,1.1625,1.1625,1.1625,0,0.0,1.0
2019-06-24,9.25,9.25,9.0,9.0,400,1.15625,1.15625,1.125,1.125,3200,0.0,1.0
2019-06-25,9.25,9.25,9.15,9.15,300,1.15625,1.15625,1.14375,1.14375,2400,0.0,1.0
2019-06-26,9.25,9.25,9.15,9.15,300,1.15625,1.15625,1.14375,1.14375,2400,0.0,1.0
2019-06-27,9.25,9.25,9.25,9.25,4,1.15625,1.15625,1.15625,1.15625,32,0.0,1.0
2019-06-28,9.25,9.25,9.25,9.25,0,1.15625,1.15625,1.15625,1.15625,0,0.0,1.0
2019-07-01,9.15,9.15,9.15,9.15,100,1.14375,1.14375,1.14375,1.14375,800,0.0,1.0
2019-07-02,9.15,9.15,9.15,9.15,0,1.14375,1.14375,1.14375,1.14375,0,0.0,1.0
2019-07-03,9.15,9.15,9.15,9.15,0,1.14375,1.14375,1.14375,1.14375,0,0.0,1.0
2019-07-05,9.15,9.15,9.15,9.15,2632,1.14375,1.14375,1.14375,1.14375,21056,0.0,1.0
2019-07-08,9.2,9.25,9.2,9.25,4820,1.15,1.15625,1.15,1.15625,38560,0.0,1.0
2019-07-09,9.22,9.3,9.2,9.2,2305,1.1525,1.1625,1.15,1.15,18440,0.0,1.0
2019-07-10,9.0,9.0,9.0,9.0,200,1.125,1.125,1.125,1.125,1600,0.0,1.0
2019-07-11,9.6,11.1,9.0,9.0,5335,1.2,1.3875,1.125,1.125,42680,0.0,1.0
2019-07-12,10.8,10.8,9.65,9.7,2470,1.35,1.35,1.20625,1.2125,19760,0.0,1.0
2019-07-15,10.5,11.3,10.5,10.8,1160,1.3125,1.4125,1.3125,1.35,9280,0.0,1.0
2019-07-16,11.0,11.0,11.0,11.0,1000,1.375,1.375,1.375,1.375,8000,0.0,1.0
2019-07-17,11.0,11.0,11.0,11.0,55,1.375,1.375,1.375,1.375,440,0.0,1.0
2019-07-18,11.0,11.0,11.0,11.0,250,1.375,1.375,1.375,1.375,2000,0.0,1.0
2019-07-19,11.05,11.05,11.05,11.05,800,1.38125,1.38125,1.38125,1.38125,6400,0.0,1.0
2019-07-22,11.05,11.05,11.05,11.05,250,1.38125,1.38125,1.38125,1.38125,2000,0.0,1.0
2019-07-23,11.05,11.05,11.05,11.05,300,1.38125,1.38125,1.38125,1.38125,2400,0.0,1.0
2019-07-24,10.9,11.05,10.9,11.05,3853,1.3625,1.38125,1.3625,1.38125,30824,0.0,1.0
2019-07-25,10.9,10.9,10.9,10.9,0,1.3625,1.3625,1.3625,1.3625,0,0.0,1.0
2019-07-26,10.9,10.9,10.9,10.9,0,1.3625,1.3625,1.3625,1.3625,0,0.0,1.0
2019-07-29,10.75,10.75,10.75,10.75,1000,1.34375,1.34375,1.34375,1.34375,8000,0.0,1.0
2019-07-30,10.75,10.75,10.75,10.75,1000,1.34375,1.34375,1.34375,1.34375,8000,0.0,1.0
2019-07-31,10.75,10.75,10.75,10.75,503,1.34375,1.34375,1.34375,1.34375,4024,0.0,1.0
2019-08-01,11.0,11.0,10.5,10.5,200,1.375,1.375,1.3125,1.3125,1600,0.0,1.0
2019-08-02,11.0,11.0,10.5,10.5,200,1.375,1.375,1.3125,1.3125,1600,0.0,1.0
2019-08-05,10.5,10.5,10.5,10.5,231,1.3125,1.3125,1.3125,1.3125,1848,0.0,1.0
2019-08-06,10.75,11.0,10.5,11.0,2109,1.34375,1.375,1.3125,1.375,16872,0.0,1.0
2019-08-07,10.75,10.75,10.75,10.75,34,1.34375,1.34375,1.34375,1.34375,272,0.0,1.0
2019-08-08,10.75,10.75,10.75,10.75,97,1.34375,1.34375,1.34375,1.34375,776,0.0,1.0
2019-08-09,10.5,10.7,10.1,10.5,1634,1.3125,1.3375,1.2625,1.3125,13072,0.0,1.0
2019-08-12,10.0,10.25,9.05,10.25,5100,1.25,1.28125,1.13125,1.28125,40800,0.0,1.0
2019-08-13,9.75,9.82,9.75,9.82,625,1.21875,1.2275,1.21875,1.2275,5000,0.0,1.0
2019-08-14,8.5,9.65,8.5,9.5,4200,1.0625,1.20625,1.0625,1.1875,33600,0.0,1.0
2019-08-15,8.5,9.65,8.5,9.5,4200,1.0625,1.20625,1.0625,1.1875,33600,0.0,1.0
2019-08-16,9.0,9.0,9.0,9.0,1575,1.125,1.125,1.125,1.125,12600,0.0,1.0
2019-08-19,9.0,9.05,9.0,9.0,3600,1.125,1.13125,1.125,1.125,28800,0.0,1.0
2019-08-20,9.5,9.5,8.5,8.5,3324,1.1875,1.1875,1.0625,1.0625,26592,0.0,1.0
2019-08-21,10.0,10.0,10.0,10.0,4600,1.25,1.25,1.25,1.25,36800,0.0,1.0
2019-08-22,9.3,9.3,8.7,8.7,1200,1.1625,1.1625,1.0875,1.0875,9600,0.0,1.0
2019-08-23,9.0,9.0,9.0,9.0,1000,1.125,1.125,1.125,1.125,8000,0.0,1.0
2019-08-26,9.0,9.0,9.0,9.0,0,1.125,1.125,1.125,1.125,0,0.0,1.0
2019-08-27,10.25,10.25,10.25,10.25,100,1.28125,1.28125,1.28125,1.28125,800,0.0,1.0
2019-08-28,10.25,10.25,10.25,10.25,0,1.28125,1.28125,1.28125,1.28125,0,0.0,1.0
2019-08-29,10.25,10.25,10.25,10.25,33,1.28125,1.28125,1.28125,1.28125,264,0.0,1.0
2019-08-30,10.25,10.25,10.25,10.25,0,1.28125,1.28125,1.28125,1.28125,0,0.0,1.0
2019-09-03,10.25,10.25,10.25,10.25,0,1.28125,1.28125,1.28125,1.28125,0,0.0,1.0
2019-09-04,9.0,9.01,9.0,9.01,219,1.125,1.12625,1.125,1.12625,1752,0.0,1.0
2019-09-05,9.0,9.0,9.0,9.0,0,1.125,1.125,1.125,1.125,0,0.0,1.0
2019-09-06,8.7,9.0,8.7,8.7,3250,1.0875,1.125,1.0875,1.0875,26000,0.0,1.0
2019-09-09,8.7,8.7,8.7,8.7,45,1.0875,1.0875,1.0875,1.0875,360,0.0,1.0
2019-09-10,9.0,9.0,9.0,9.0,100,1.125,1.125,1.125,1.125,800,0.0,1.0
2019-09-11,9.3,9.49,9.3,9.49,2000,1.1625,1.18625,1.1625,1.18625,16000,0.0,1.0
2019-09-12,9.5,9.5,9.3,9.3,1074,1.1875,1.1875,1.1625,1.1625,8592,0.0,1.0
2019-09-13,9.9,9.9,9.9,9.9,100,1.2375,1.2375,1.2375,1.2375,800,0.0,1.0
2019-09-16,9.75,9.8,9.32,9.32,30400,1.21875,1.225,1.165,1.165,243200,0.0,1.0
2019-09-17,9.75,9.75,9.75,9.75,0,1.21875,1.21875,1.21875,1.21875,0,0.0,1.0
2019-09-18,9.75,9.75,9.75,9.75,0,1.21875,1.21875,1.21875,1.21875,0,0.0,1.0
2019-09-19,9.3,9.3,9.3,9.3,100,1.1625,1.1625,1.1625,1.1625,800,0.0,1.0
2019-09-20,9.7,9.7,9.7,9.7,360,1.2125,1.2125,1.2125,1.2125,2880,0.0,1.0
2019-09-23,10.0,10.0,9.75,9.75,7741,1.25,1.25,1.21875,1.21875,61928,0.0,1.0
2019-09-24,9.2,9.7,9.0,9.7,795,1.15,1.2125,1.125,1.2125,6360,0.0,1.0
2019-09-25,9.2,9.2,9.2,9.2,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2019-09-26,9.2,9.2,9.2,9.2,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2019-09-27,10.0,10.0,10.0,10.0,1000,1.25,1.25,1.25,1.25,8000,0.0,1.0
2019-09-30,10.2,10.5,10.0,10.0,48746,1.275,1.3125,1.25,1.25,389968,0.0,1.0
2019-10-01,10.1,10.1,10.1,10.1,200,1.2625,1.2625,1.2625,1.2625,1600,0.0,1.0
2019-10-02,10.1,10.1,10.1,10.1,0,1.2625,1.2625,1.2625,1.2625,0,0.0,1.0
2019-10-03,10.1,10.1,10.1,10.1,0,1.2625,1.2625,1.2625,1.2625,0,0.0,1.0
2019-10-04,10.39,10.39,10.39,10.39,300,1.29875,1.29875,1.29875,1.29875,2400,0.0,1.0
2019-10-07,10.0,10.0,10.0,10.0,100,1.25,1.25,1.25,1.25,800,0.0,1.0
2019-10-08,10.0,10.0,10.0,10.0,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2019-10-09,9.85,9.85,9.75,9.75,5996,1.23125,1.23125,1.21875,1.21875,47968,0.0,1.0
2019-10-10,9.85,9.85,9.85,9.85,0,1.23125,1.23125,1.23125,1.23125,0,0.0,1.0
2019-10-11,9.85,9.85,9.85,9.85,0,1.23125,1.23125,1.23125,1.23125,0,0.0,1.0
2019-10-14,9.85,9.85,9.85,9.85,0,1.23125,1.23125,1.23125,1.23125,0,0.0,1.0
2019-10-15,9.85,9.85,9.85,9.85,0,1.23125,1.23125,1.23125,1.23125,0,0.0,1.0
2019-10-16,9.85,9.85,9.85,9.85,0,1.23125,1.23125,1.23125,1.23125,0,0.0,1.0
2019-10-17,9.85,9.85,9.85,9.85,0,1.23125,1.23125,1.23125,1.23125,0,0.0,1.0
2019-10-18,9.85,9.85,9.85,9.85,0,1.23125,1.23125,1.23125,1.23125,0,0.0,1.0
2019-10-21,9.85,9.85,9.85,9.85,146,1.23125,1.23125,1.23125,1.23125,1168,0.0,1.0
2019-10-22,9.85,9.85,9.85,9.85,89,1.23125,1.23125,1.23125,1.23125,712,0.0,1.0
2019-10-23,10.1,10.18,10.0,10.0,4136,1.2625,1.2725,1.25,1.25,33088,0.0,1.0
2019-10-24,10.1,10.1,10.1,10.1,0,1.2625,1.2625,1.2625,1.2625,0,0.0,1.0
2019-10-25,10.0,10.1,9.85,10.1,9000,1.25,1.2625,1.23125,1.2625,72000,0.0,1.0
2019-10-28,10.0,10.0,9.6,9.6,400,1.25,1.25,1.2,1.2,3200,0.0,1.0
2019-10-29,10.1,10.18,9.6,9.6,3600,1.2625,1.2725,1.2,1.2,28800,0.0,1.0
2019-10-30,10.0,10.0,10.0,10.0,410,1.25,1.25,1.25,1.25,3280,0.0,1.0
2019-10-31,9.9,10.0,9.9,10.0,1867,1.2375,1.25,1.2375,1.25,14936,0.0,1.0
2019-11-01,9.9,9.9,9.9,9.9,0,1.2375,1.2375,1.2375,1.2375,0,0.0,1.0
2019-11-04,10.1,10.1,10.1,10.1,500,1.2625,1.2625,1.2625,1.2625,4000,0.0,1.0
2019-11-05,9.69,10.1,9.69,10.1,3100,1.21125,1.2625,1.21125,1.2625,24800,0.0,1.0
2019-11-06,10.1,10.1,10.1,10.1,6755,1.2625,1.2625,1.2625,1.2625,54040,0.0,1.0
2019-11-07,10.1,10.1,10.1,10.1,0,1.2625,1.2625,1.2625,1.2625,0,0.0,1.0
2019-11-08,10.11,10.15,10.11,10.15,3575,1.26375,1.26875,1.26375,1.26875,28600,0.0,1.0
2019-11-11,13.0,13.59,10.45,10.45,12775,1.625,1.69875,1.30625,1.30625,102200,0.0,1.0
2019-11-12,13.6,13.71,13.54,13.54,2300,1.7,1.71375,1.6925,1.6925,18400,0.0,1.0
2019-11-13,13.6,13.6,13.6,13.6,150,1.7,1.7,1.7,1.7,1200,0.0,1.0
2019-11-14,13.05,13.6,13.0,13.6,3480,1.63125,1.7,1.625,1.7,27840,0.0,1.0
2019-11-15,13.5,13.5,13.5,13.5,1010,1.6875,1.6875,1.6875,1.6875,8080,0.0,1.0
2019-11-18,13.15,13.15,13.1,13.1,2000,1.64375,1.64375,1.6375,1.6375,16000,0.0,1.0
2019-11-19,13.25,13.25,13.25,13.25,500,1.65625,1.65625,1.65625,1.65625,4000,0.0,1.0
2019-11-20,13.0,13.0,13.0,13.0,1000,1.625,1.625,1.625,1.625,8000,0.0,1.0
2019-11-21,13.0,13.0,13.0,13.0,100,1.625,1.625,1.625,1.625,800,0.0,1.0
2019-11-22,13.35,13.36,13.25,13.25,14350,1.66875,1.67,1.65625,1.65625,114800,0.0,1.0
2019-11-25,13.4,13.4,13.4,13.4,2100,1.675,1.675,1.675,1.675,16800,0.0,1.0
2019-11-26,13.0,13.0,13.0,13.0,150,1.625,1.625,1.625,1.625,1200,0.0,1.0
2019-11-27,13.0,13.0,13.0,13.0,0,1.625,1.625,1.625,1.625,0,0.0,1.0
2019-11-29,13.0,13.0,13.0,13.0,0,1.625,1.625,1.625,1.625,0,0.0,1.0
2019-12-02,13.2,13.2,13.1,13.1,1110,1.65,1.65,1.6375,1.6375,8880,0.0,1.0
2019-12-03,13.6,13.6,13.55,13.55,1193,1.7,1.7,1.69375,1.69375,9544,0.0,1.0
2019-12-04,13.6,13.6,13.6,13.6,50,1.7,1.7,1.7,1.7,400,0.0,1.0
2019-12-05,13.55,13.6,13.55,13.6,1126,1.69375,1.7,1.69375,1.7,9008,0.0,1.0
2019-12-06,13.75,13.75,13.6,13.6,970,1.71875,1.71875,1.7,1.7,7760,0.0,1.0
2019-12-09,13.75,13.75,13.75,13.75,25,1.71875,1.71875,1.71875,1.71875,200,0.0,1.0
2019-12-10,13.75,13.75,13.75,13.75,25,1.71875,1.71875,1.71875,1.71875,200,0.0,1.0
2019-12-11,13.32,13.32,13.32,13.32,200,1.665,1.665,1.665,1.665,1600,0.0,1.0
2019-12-12,13.32,13.32,13.32,13.32,110,1.665,1.665,1.665,1.665,880,0.0,1.0
2019-12-13,13.32,13.32,13.32,13.32,0,1.665,1.665,1.665,1.665,0,0.0,1.0
2019-12-16,13.25,13.3,13.25,13.3,520,1.65625,1.6625,1.65625,1.6625,4160,0.0,1.0
2019-12-17,13.25,13.25,13.25,13.25,0,1.65625,1.65625,1.65625,1.65625,0,0.0,1.0
2019-12-18,13.25,13.25,13.25,13.25,0,1.65625,1.65625,1.65625,1.65625,0,0.0,1.0
2019-12-19,13.25,13.25,13.25,13.25,0,1.65625,1.65625,1.65625,1.65625,0,0.0,1.0
2019-12-20,13.05,13.06,13.05,13.06,1700,1.63125,1.6325,1.63125,1.6325,13600,0.0,1.0
2019-12-23,13.2,13.2,13.1,13.2,1100,1.65,1.65,1.6375,1.65,8800,0.0,1.0
2019-12-24,13.2,13.2,13.2,13.2,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2019-12-26,13.3,13.3,13.3,13.3,700,1.6625,1.6625,1.6625,1.6625,5600,0.0,1.0
2019-12-27,13.45,13.75,13.45,13.75,8100,1.68125,1.71875,1.68125,1.71875,64800,0.0,1.0
2019-12-30,14.1,14.1,13.5,13.5,6854,1.7625,1.7625,1.6875,1.6875,54832,0.0,1.0
2019-12-31,14.1,14.1,13.9,14.0,2780,1.7625,1.7625,1.7375,1.75,22240,0.0,1.0
2020-01-02,14.06,14.2,14.01,14.17,1856,1.7575,1.775,1.75125,1.77125,14848,0.0,1.0
2020-01-03,14.06,14.06,14.06,14.06,100,1.7575,1.7575,1.7575,1.7575,800,0.0,1.0
2020-01-06,14.3,14.35,14.3,14.35,2282,1.7875,1.79375,1.7875,1.79375,18256,0.0,1.0
2020-01-07,14.4,14.4,14.35,14.35,1114,1.8,1.8,1.79375,1.79375,8912,0.0,1.0
2020-01-08,14.4,14.4,14.4,14.4,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2020-01-09,14.3,14.3,14.3,14.3,500,1.7875,1.7875,1.7875,1.7875,4000,0.0,1.0
2020-01-10,14.35,14.35,14.35,14.35,100,1.79375,1.79375,1.79375,1.79375,800,0.0,1.0
2020-01-13,14.37,14.37,14.37,14.37,245,1.79625,1.79625,1.79625,1.79625,1960,0.0,1.0
2020-01-14,14.35,14.35,14.35,14.35,2524,1.79375,1.79375,1.79375,1.79375,20192,0.0,1.0
2020-01-15,14.35,14.35,14.35,14.35,0,1.79375,1.79375,1.79375,1.79375,0,0.0,1.0
2020-01-16,14.35,14.35,14.35,14.35,150,1.79375,1.79375,1.79375,1.79375,1200,0.0,1.0
2020-01-17,14.37,14.7,14.37,14.52,650,1.79625,1.8375,1.79625,1.815,5200,0.0,1.0
2020-01-21,14.37,14.37,14.37,14.37,0,1.79625,1.79625,1.79625,1.79625,0,0.0,1.0
2020-01-22,14.37,14.37,14.37,14.37,0,1.79625,1.79625,1.79625,1.79625,0,0.0,1.0
2020-01-23,14.37,14.37,14.37,14.37,0,1.79625,1.79625,1.79625,1.79625,0,0.0,1.0
2020-01-24,14.37,14.37,14.37,14.37,0,1.79625,1.79625,1.79625,1.79625,0,0.0,1.0
2020-01-27,14.37,14.37,14.37,14.37,67,1.79625,1.79625,1.79625,1.79625,536,0.0,1.0
2020-01-28,14.35,14.35,14.35,14.35,1000,1.79375,1.79375,1.79375,1.79375,8000,0.0,1.0
2020-01-29,14.35,14.35,14.35,14.35,1000,1.79375,1.79375,1.79375,1.79375,8000,0.0,1.0
2020-01-30,14.35,14.35,14.35,14.35,235,1.79375,1.79375,1.79375,1.79375,1880,0.0,1.0
2020-01-31,14.35,14.35,14.35,14.35,338,1.79375,1.79375,1.79375,1.79375,2704,0.0,1.0
2020-02-03,14.35,14.35,14.35,14.35,0,1.79375,1.79375,1.79375,1.79375,0,0.0,1.0
2020-02-04,14.35,14.35,14.35,14.35,0,1.79375,1.79375,1.79375,1.79375,0,0.0,1.0
2020-02-06,14.35,14.35,14.35,14.35,0,1.79375,1.79375,1.79375,1.79375,0,0.0,1.0
2020-02-07,14.35,14.35,14.35,14.35,0,1.79375,1.79375,1.79375,1.79375,0,0.0,1.0
2020-02-10,14.35,14.35,14.35,14.35,0,1.79375,1.79375,1.79375,1.79375,0,0.0,1.0
2020-02-11,14.35,14.35,14.35,14.35,0,1.79375,1.79375,1.79375,1.79375,0,0.0,1.0
2020-02-12,14.75,14.75,14.75,14.75,345,1.84375,1.84375,1.84375,1.84375,2760,0.0,1.0
2020-02-13,14.75,14.75,14.75,14.75,0,1.84375,1.84375,1.84375,1.84375,0,0.0,1.0
2020-02-14,14.41,14.41,14.41,14.41,100,1.80125,1.80125,1.80125,1.80125,800,0.0,1.0
2020-02-18,12.9,14.39,12.9,14.39,1377,1.6125,1.79875,1.6125,1.79875,11016,0.0,1.0
2020-02-19,13.53,13.53,13.35,13.35,1340,1.69125,1.69125,1.66875,1.66875,10720,0.0,1.0
2020-02-20,13.53,13.53,13.53,13.53,5,1.69125,1.69125,1.69125,1.69125,40,0.0,1.0
2020-02-21,13.53,13.53,13.53,13.53,0,1.69125,1.69125,1.69125,1.69125,0,0.0,1.0
2020-02-24,13.25,13.5,13.25,13.35,7000,1.65625,1.6875,1.65625,1.66875,56000,0.0,1.0
2020-02-25,13.25,13.25,13.25,13.25,0,1.65625,1.65625,1.65625,1.65625,0,0.0,1.0
2020-02-26,13.25,13.25,13.25,13.25,0,1.65625,1.65625,1.65625,1.65625,0,0.0,1.0
2020-02-27,13.25,13.25,13.25,13.25,0,1.65625,1.65625,1.65625,1.65625,0,0.0,1.0
2020-02-28,13.25,13.25,13.25,13.25,0,1.65625,1.65625,1.65625,1.65625,0,0.0,1.0
2020-03-02,13.25,13.25,13.25,13.25,0,1.65625,1.65625,1.65625,1.65625,0,0.0,1.0
2020-03-03,13.3,13.3,12.76,12.76,1020,1.6625,1.6625,1.595,1.595,8160,0.0,1.0
2020-03-04,13.3,13.3,13.3,13.3,100,1.6625,1.6625,1.6625,1.6625,800,0.0,1.0
2020-03-05,13.3,13.3,13.3,13.3,0,1.6625,1.6625,1.6625,1.6625,0,0.0,1.0
2020-03-06,13.3,13.3,13.3,13.3,0,1.6625,1.6625,1.6625,1.6625,0,0.0,1.0
2020-03-09,12.7,13.0,12.0,13.0,3118,1.5875,1.625,1.5,1.625,24944,0.0,1.0
2020-03-10,12.7,12.7,12.7,12.7,0,1.5875,1.5875,1.5875,1.5875,0,0.0,1.0
2020-03-11,12.7,12.7,12.7,12.7,0,1.5875,1.5875,1.5875,1.5875,0,0.0,1.0
2020-03-12,11.05,12.03,10.0,12.03,1691,1.38125,1.50375,1.25,1.50375,13528,0.0,1.0
2020-03-13,11.05,11.05,11.05,11.05,0,1.38125,1.38125,1.38125,1.38125,0,0.0,1.0
2020-03-16,9.61,9.65,9.6,9.6,500,1.20125,1.20625,1.2,1.2,4000,0.0,1.0
2020-03-17,8.0,9.25,8.0,9.25,1500,1.0,1.15625,1.0,1.15625,12000,0.0,1.0
2020-03-18,7.7,7.7,7.7,7.7,100,0.9625,0.9625,0.9625,0.9625,800,0.0,1.0
2020-03-19,7.7,7.7,7.7,7.7,25,0.9625,0.9625,0.9625,0.9625,200,0.0,1.0
2020-03-20,7.7,7.7,7.7,7.7,0,0.9625,0.9625,0.9625,0.9625,0,0.0,1.0
2020-03-23,7.7,7.7,7.7,7.7,0,0.9625,0.9625,0.9625,0.9625,0,0.0,1.0
2020-03-24,7.7,7.7,7.7,7.7,0,0.9625,0.9625,0.9625,0.9625,0,0.0,1.0
2020-03-25,10.0,11.51,8.7,8.7,2794,1.25,1.43875,1.0875,1.0875,22352,0.0,1.0
2020-03-26,10.0,10.0,10.0,10.0,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2020-03-27,8.55,8.55,8.55,8.55,300,1.06875,1.06875,1.06875,1.06875,2400,0.0,1.0
2020-03-30,8.55,8.55,8.55,8.55,0,1.06875,1.06875,1.06875,1.06875,0,0.0,1.0
2020-03-31,9.0,9.5,9.0,9.5,1628,1.125,1.1875,1.125,1.1875,13024,0.0,1.0
2020-04-01,9.0,9.0,9.0,9.0,0,1.125,1.125,1.125,1.125,0,0.0,1.0
2020-04-02,9.0,9.0,9.0,9.0,0,1.125,1.125,1.125,1.125,0,0.0,1.0
2020-04-03,9.0,9.0,9.0,9.0,500,1.125,1.125,1.125,1.125,4000,0.0,1.0
2020-04-06,9.0,9.0,9.0,9.0,1100,1.125,1.125,1.125,1.125,8800,0.0,1.0
2020-04-07,9.0,9.0,9.0,9.0,0,1.125,1.125,1.125,1.125,0,0.0,1.0
2020-04-08,9.5,9.5,9.5,9.5,500,1.1875,1.1875,1.1875,1.1875,4000,0.0,1.0
2020-04-09,9.5,9.5,9.5,9.5,0,1.1875,1.1875,1.1875,1.1875,0,0.0,1.0
2020-04-13,9.5,9.5,9.5,9.5,0,1.1875,1.1875,1.1875,1.1875,0,0.0,1.0
2020-04-14,9.5,9.5,9.5,9.5,0,1.1875,1.1875,1.1875,1.1875,0,0.0,1.0
2020-04-15,9.5,9.5,9.5,9.5,0,1.1875,1.1875,1.1875,1.1875,0,0.0,1.0
2020-04-16,9.5,9.5,9.5,9.5,0,1.1875,1.1875,1.1875,1.1875,0,0.0,1.0
2020-04-17,9.5,9.5,9.5,9.5,948,1.1875,1.1875,1.1875,1.1875,7584,0.0,1.0
2020-04-20,9.5,9.5,9.05,9.05,642,1.1875,1.1875,1.13125,1.13125,5136,0.0,1.0
2020-04-21,9.0,9.0,9.0,9.0,505,1.125,1.125,1.125,1.125,4040,0.0,1.0
2020-04-22,9.0,9.0,9.0,9.0,1189,1.125,1.125,1.125,1.125,9512,0.0,1.0
2020-04-23,9.0,9.0,9.0,9.0,80,1.125,1.125,1.125,1.125,640,0.0,1.0
2020-04-24,9.0,9.0,9.0,9.0,0,1.125,1.125,1.125,1.125,0,0.0,1.0
2020-04-27,9.0,9.0,9.0,9.0,1064,1.125,1.125,1.125,1.125,8512,0.0,1.0
2020-04-28,9.0,9.0,9.0,9.0,0,1.125,1.125,1.125,1.125,0,0.0,1.0
2020-04-29,9.0,9.0,9.0,9.0,0,1.125,1.125,1.125,1.125,0,0.0,1.0
2020-04-30,9.0,9.0,9.0,9.0,0,1.125,1.125,1.125,1.125,0,0.0,1.0
2020-05-01,9.0,9.25,9.0,9.25,1400,1.125,1.15625,1.125,1.15625,11200,0.0,1.0
2020-05-04,9.02,10.29,8.82,10.29,300,1.1275,1.28625,1.1025,1.28625,2400,0.0,1.0
2020-05-05,9.0,9.0,9.0,9.0,2350,1.125,1.125,1.125,1.125,18800,0.0,1.0
2020-05-06,9.01,9.1,9.01,9.05,3220,1.12625,1.1375,1.12625,1.13125,25760,0.0,1.0
2020-05-07,9.02,9.02,9.02,9.02,350,1.1275,1.1275,1.1275,1.1275,2800,0.0,1.0
2020-05-08,9.02,9.02,9.02,9.02,0,1.1275,1.1275,1.1275,1.1275,0,0.0,1.0
2020-05-11,9.01,9.2,9.01,9.2,1000,1.12625,1.15,1.12625,1.15,8000,0.0,1.0
2020-05-12,9.5,9.5,9.5,9.5,100,1.1875,1.1875,1.1875,1.1875,800,0.0,1.0
2020-05-13,9.12,9.12,9.12,9.12,500,1.14,1.14,1.14,1.14,4000,0.0,1.0
2020-05-14,9.12,9.12,9.12,9.12,212,1.14,1.14,1.14,1.14,1696,0.0,1.0
2020-05-15,10.25,10.25,9.5,9.5,5592,1.28125,1.28125,1.1875,1.1875,44736,0.0,1.0
2020-05-18,11.0,11.0,10.5,10.5,1462,1.375,1.375,1.3125,1.3125,11696,0.0,1.0
2020-05-19,11.0,11.0,11.0,11.0,100,1.375,1.375,1.375,1.375,800,0.0,1.0
2020-05-20,11.0,11.0,11.0,11.0,0,1.375,1.375,1.375,1.375,0,0.0,1.0
2020-05-21,11.0,11.0,11.0,11.0,0,1.375,1.375,1.375,1.375,0,0.0,1.0
2020-05-22,11.0,11.0,11.0,11.0,0,1.375,1.375,1.375,1.375,0,0.0,1.0
2020-05-26,11.0,11.0,11.0,11.0,0,1.375,1.375,1.375,1.375,0,0.0,1.0
2020-05-27,11.0,11.0,11.0,11.0,0,1.375,1.375,1.375,1.375,0,0.0,1.0
2020-05-28,11.0,11.0,11.0,11.0,0,1.375,1.375,1.375,1.375,0,0.0,1.0
2020-05-29,11.0,11.0,11.0,11.0,50,1.375,1.375,1.375,1.375,400,0.0,1.0
2020-06-01,11.0,11.0,11.0,11.0,97,1.375,1.375,1.375,1.375,776,0.0,1.0
2020-06-02,11.0,11.0,11.0,11.0,0,1.375,1.375,1.375,1.375,0,0.0,1.0
2020-06-03,10.6,10.6,10.6,10.6,302,1.325,1.325,1.325,1.325,2416,0.0,1.0
2020-06-04,10.6,10.6,10.6,10.6,50,1.325,1.325,1.325,1.325,400,0.0,1.0
2020-06-05,12.25,12.25,11.0,11.0,5003,1.53125,1.53125,1.375,1.375,40024,0.0,1.0
2020-06-08,12.25,12.25,12.25,12.25,0,1.53125,1.53125,1.53125,1.53125,0,0.0,1.0
2020-06-09,11.5,12.0,11.5,12.0,225,1.4375,1.5,1.4375,1.5,1800,0.0,1.0
2020-06-10,11.5,11.5,11.5,11.5,10,1.4375,1.4375,1.4375,1.4375,80,0.0,1.0
2020-06-11,11.5,11.5,11.5,11.5,25,1.4375,1.4375,1.4375,1.4375,200,0.0,1.0
2020-06-12,11.5,11.5,11.5,11.5,0,1.4375,1.4375,1.4375,1.4375,0,0.0,1.0
2020-06-15,11.5,11.5,11.5,11.5,0,1.4375,1.4375,1.4375,1.4375,0,0.0,1.0
2020-06-16,11.5,12.0,11.5,12.0,100,1.4375,1.5,1.4375,1.5,800,0.0,1.0
2020-06-17,11.5,11.5,11.5,11.5,35,1.4375,1.4375,1.4375,1.4375,280,0.0,1.0
2020-06-18,11.5,11.5,11.5,11.5,0,1.4375,1.4375,1.4375,1.4375,0,0.0,1.0
2020-06-19,10.62,10.62,10.62,10.62,202,1.3275,1.3275,1.3275,1.3275,1616,0.0,1.0
2020-06-22,10.62,10.62,10.62,10.62,0,1.3275,1.3275,1.3275,1.3275,0,0.0,1.0
2020-06-23,10.1,10.1,10.0,10.0,3503,1.2625,1.2625,1.25,1.25,28024,0.0,1.0
2020-06-24,10.01,10.01,10.0,10.0,1675,1.25125,1.25125,1.25,1.25,13400,0.0,1.0
2020-06-25,10.01,10.01,10.01,10.01,25,1.25125,1.25125,1.25125,1.25125,200,0.0,1.0
2020-06-26,10.35,10.35,10.3,10.3,815,1.29375,1.29375,1.2875,1.2875,6520,0.0,1.0
2020-06-29,10.35,10.35,10.35,10.35,0,1.29375,1.29375,1.29375,1.29375,0,0.0,1.0
2020-06-30,10.35,10.35,10.35,10.35,30,1.29375,1.29375,1.29375,1.29375,240,0.0,1.0
2020-07-01,10.35,10.35,10.35,10.35,50,1.29375,1.29375,1.29375,1.29375,400,0.0,1.0
2020-07-02,10.35,10.35,10.35,10.35,0,1.29375,1.29375,1.29375,1.29375,0,0.0,1.0
2020-07-06,10.35,10.35,10.35,10.35,60,1.29375,1.29375,1.29375,1.29375,480,0.0,1.0
2020-07-07,10.35,10.35,10.35,10.35,0,1.29375,1.29375,1.29375,1.29375,0,0.0,1.0
2020-07-08,10.55,10.56,10.55,10.56,1245,1.31875,1.32,1.31875,1.32,9960,0.0,1.0
2020-07-09,10.55,10.55,10.55,10.55,0,1.31875,1.31875,1.31875,1.31875,0,0.0,1.0
2020-07-10,10.55,10.55,10.55,10.55,0,1.31875,1.31875,1.31875,1.31875,0,0.0,1.0
2020-07-13,10.55,10.55,10.55,10.55,0,1.31875,1.31875,1.31875,1.31875,0,0.0,1.0
2020-07-14,10.55,10.55,10.55,10.55,0,1.31875,1.31875,1.31875,1.31875,0,0.0,1.0
2020-07-15,10.55,10.55,10.55,10.55,0,1.31875,1.31875,1.31875,1.31875,0,0.0,1.0
2020-07-16,10.55,10.55,10.55,10.55,8,1.31875,1.31875,1.31875,1.31875,64,0.0,1.0
2020-07-17,11.0,11.0,7.75,10.5,1720,1.375,1.375,0.96875,1.3125,13760,0.0,1.0
2020-07-20,10.5,10.97,9.98,10.97,5210,1.3125,1.37125,1.2475,1.37125,41680,0.0,1.0
2020-07-21,10.24,10.24,10.24,10.24,1000,1.28,1.28,1.28,1.28,8000,0.0,1.0
2020-07-22,10.24,10.24,10.06,10.22,2340,1.28,1.28,1.2575,1.2775,18720,0.0,1.0
2020-07-23,10.06,10.06,10.06,10.06,290,1.2575,1.2575,1.2575,1.2575,2320,0.0,1.0
2020-07-24,10.05,10.06,10.05,10.06,300,1.25625,1.2575,1.25625,1.2575,2400,0.0,1.0
2020-07-27,10.05,10.05,10.05,10.05,0,1.25625,1.25625,1.25625,1.25625,0,0.0,1.0
2020-07-28,10.05,10.05,10.05,10.05,0,1.25625,1.25625,1.25625,1.25625,0,0.0,1.0
2020-07-29,10.05,10.05,10.05,10.05,0,1.25625,1.25625,1.25625,1.25625,0,0.0,1.0
2020-07-30,10.05,10.05,10.05,10.05,0,1.25625,1.25625,1.25625,1.25625,0,0.0,1.0
2020-07-31,10.0,10.0,10.0,10.0,550,1.25,1.25,1.25,1.25,4400,0.0,1.0
2020-08-03,9.91,9.91,9.91,9.91,500,1.23875,1.23875,1.23875,1.23875,4000,0.0,1.0
2020-08-04,10.03,10.03,9.9,9.9,650,1.25375,1.25375,1.2375,1.2375,5200,0.0,1.0
2020-08-05,10.03,10.03,10.03,10.03,0,1.25375,1.25375,1.25375,1.25375,0,0.0,1.0
2020-08-06,10.03,10.03,10.03,10.03,0,1.25375,1.25375,1.25375,1.25375,0,0.0,1.0
2020-08-07,10.03,10.03,10.03,10.03,0,1.25375,1.25375,1.25375,1.25375,0,0.0,1.0
2020-08-10,10.03,10.03,10.03,10.03,0,1.25375,1.25375,1.25375,1.25375,0,0.0,1.0
2020-08-11,10.0,10.5,10.0,10.15,1650,1.25,1.3125,1.25,1.26875,13200,0.0,1.0
2020-08-12,10.25,10.25,10.25,10.25,500,1.28125,1.28125,1.28125,1.28125,4000,0.0,1.0
2020-08-13,12.5,12.5,9.5,9.88,5759,1.5625,1.5625,1.1875,1.235,46072,0.0,1.0
2020-08-14,12.5,12.5,12.5,12.5,350,1.5625,1.5625,1.5625,1.5625,2800,0.0,1.0
2020-08-17,12.5,12.5,12.5,12.5,0,1.5625,1.5625,1.5625,1.5625,0,0.0,1.0
2020-08-18,12.75,13.0,12.5,12.5,5500,1.59375,1.625,1.5625,1.5625,44000,0.0,1.0
2020-08-19,12.75,12.75,12.75,12.75,0,1.59375,1.59375,1.59375,1.59375,0,0.0,1.0
2020-08-20,13.0,13.0,13.0,13.0,200,1.625,1.625,1.625,1.625,1600,0.0,1.0
2020-08-21,13.02,13.02,13.0,13.0,738,1.6275,1.6275,1.625,1.625,5904,0.0,1.0
2020-08-24,13.02,13.02,13.02,13.02,50,1.6275,1.6275,1.6275,1.6275,400,0.0,1.0
2020-08-25,13.51,13.51,13.02,13.02,2457,1.68875,1.68875,1.6275,1.6275,19656,0.0,1.0
2020-08-26,14.6,14.6,13.98,13.98,1060,1.825,1.825,1.7475,1.7475,8480,0.0,1.0
2020-08-27,14.6,14.6,14.6,14.6,0,1.825,1.825,1.825,1.825,0,0.0,1.0
2020-08-28,14.6,14.6,14.6,14.6,0,1.825,1.825,1.825,1.825,0,0.0,1.0
2020-08-31,14.6,14.72,14.6,14.72,750,1.825,1.84,1.825,1.84,6000,0.0,1.0
2020-09-01,14.62,14.62,14.62,14.62,236,1.8275,1.8275,1.8275,1.8275,1888,0.0,1.0
2020-09-02,14.62,14.62,14.62,14.62,0,1.8275,1.8275,1.8275,1.8275,0,0.0,1.0
2020-09-03,14.6,14.6,14.6,14.6,354,1.825,1.825,1.825,1.825,2832,0.0,1.0
2020-09-04,14.6,14.6,14.6,14.6,50,1.825,1.825,1.825,1.825,400,0.0,1.0
2020-09-08,14.6,14.6,14.6,14.6,0,1.825,1.825,1.825,1.825,0,0.0,1.0
2020-09-09,14.6,14.6,14.6,14.6,0,1.825,1.825,1.825,1.825,0,0.0,1.0
2020-09-10,14.51,14.98,14.51,14.75,3259,1.81375,1.8725,1.81375,1.84375,26072,0.0,1.0
2020-09-11,14.51,14.51,14.51,14.51,0,1.81375,1.81375,1.81375,1.81375,0,0.0,1.0
2020-09-14,14.51,14.51,14.51,14.51,72,1.81375,1.81375,1.81375,1.81375,576,0.0,1.0
2020-09-15,14.51,14.51,14.51,14.51,200,1.81375,1.81375,1.81375,1.81375,1600,0.0,1.0
2020-09-16,14.51,14.51,14.51,14.51,0,1.81375,1.81375,1.81375,1.81375,0,0.0,1.0
2020-09-17,14.96,14.96,14.96,14.96,100,1.87,1.87,1.87,1.87,800,0.0,1.0
2020-09-18,14.96,14.96,14.96,14.96,0,1.87,1.87,1.87,1.87,0,0.0,1.0
2020-09-21,14.51,14.6,14.51,14.6,1166,1.81375,1.825,1.81375,1.825,9328,0.0,1.0
2020-09-22,14.75,14.75,14.75,14.75,100,1.84375,1.84375,1.84375,1.84375,800,0.0,1.0
2020-09-23,14.75,14.75,14.75,14.75,0,1.84375,1.84375,1.84375,1.84375,0,0.0,1.0
2020-09-24,14.75,14.75,14.75,14.75,0,1.84375,1.84375,1.84375,1.84375,0,0.0,1.0
2020-09-25,14.75,14.75,14.75,14.75,100,1.84375,1.84375,1.84375,1.84375,800,0.0,1.0
2020-09-28,14.75,14.75,14.75,14.75,11,1.84375,1.84375,1.84375,1.84375,88,0.0,1.0
2020-09-29,14.75,14.75,14.75,14.75,2,1.84375,1.84375,1.84375,1.84375,16,0.0,1.0
2020-09-30,14.75,14.75,14.75,14.75,100,1.84375,1.84375,1.84375,1.84375,800,0.0,1.0
2020-10-01,14.75,14.75,14.75,14.75,3,1.84375,1.84375,1.84375,1.84375,24,0.0,1.0
2020-10-02,14.75,14.75,14.75,14.75,50,1.84375,1.84375,1.84375,1.84375,400,0.0,1.0
2020-10-05,15.66,15.66,14.51,14.98,1314,1.9575,1.9575,1.81375,1.8725,10512,0.0,1.0
2020-10-06,15.66,15.66,15.66,15.66,0,1.9575,1.9575,1.9575,1.9575,0,0.0,1.0
2020-10-07,15.66,15.66,15.66,15.66,0,1.9575,1.9575,1.9575,1.9575,0,0.0,1.0
2020-10-08,15.66,15.66,15.66,15.66,100,1.9575,1.9575,1.9575,1.9575,800,0.0,1.0
2020-10-09,15.66,15.66,15.66,15.66,5,1.9575,1.9575,1.9575,1.9575,40,0.0,1.0
2020-10-12,15.66,15.66,15.66,15.66,9,1.9575,1.9575,1.9575,1.9575,72,0.0,1.0
2020-10-13,14.0,15.6,14.0,15.6,1818,1.75,1.95,1.75,1.95,14544,0.0,1.0
2020-10-14,14.0,14.0,14.0,14.0,1345,1.75,1.75,1.75,1.75,10760,0.0,1.0
2020-10-15,14.0,14.0,14.0,14.0,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2020-10-16,14.54,14.54,14.54,14.54,182,1.8175,1.8175,1.8175,1.8175,1456,0.0,1.0
2020-10-19,14.54,14.54,14.54,14.54,0,1.8175,1.8175,1.8175,1.8175,0,0.0,1.0
2020-10-20,14.8,14.8,14.5,14.5,747,1.85,1.85,1.8125,1.8125,5976,0.0,1.0
2020-10-21,15.0,15.01,15.0,15.01,1060,1.875,1.87625,1.875,1.87625,8480,0.0,1.0
2020-10-22,15.0,15.0,15.0,15.0,9,1.875,1.875,1.875,1.875,72,0.0,1.0
2020-10-23,15.0,15.0,15.0,15.0,0,1.875,1.875,1.875,1.875,0,0.0,1.0
2020-10-26,15.0,15.0,15.0,15.0,100,1.875,1.875,1.875,1.875,800,0.0,1.0
2020-10-27,14.52,15.24,14.52,15.2,565,1.815,1.905,1.815,1.9,4520,0.0,1.0
2020-10-28,14.52,14.52,14.52,14.52,46,1.815,1.815,1.815,1.815,368,0.0,1.0
2020-10-29,14.95,14.95,14.95,14.95,3000,1.86875,1.86875,1.86875,1.86875,24000,0.0,1.0
2020-10-30,15.1,15.1,14.52,14.52,600,1.8875,1.8875,1.815,1.815,4800,0.0,1.0
2020-11-02,15.1,15.1,15.1,15.1,44,1.8875,1.8875,1.8875,1.8875,352,0.0,1.0
2020-11-03,15.1,15.1,15.1,15.1,0,1.8875,1.8875,1.8875,1.8875,0,0.0,1.0
2020-11-04,15.25,15.25,14.95,14.95,924,1.90625,1.90625,1.86875,1.86875,7392,0.0,1.0
2020-11-05,15.32,15.32,15.32,15.32,100,1.915,1.915,1.915,1.915,800,0.0,1.0
2020-11-06,15.32,15.32,15.32,15.32,0,1.915,1.915,1.915,1.915,0,0.0,1.0
2020-11-09,15.7,15.7,15.35,15.35,200,1.9625,1.9625,1.91875,1.91875,1600,0.0,1.0
2020-11-10,15.7,15.7,15.7,15.7,25,1.9625,1.9625,1.9625,1.9625,200,0.0,1.0
2020-11-11,15.95,15.95,15.95,15.95,100,1.99375,1.99375,1.99375,1.99375,800,0.0,1.0
2020-11-12,20.5,22.5,17.25,17.25,16021,2.5625,2.8125,2.15625,2.15625,128168,0.0,1.0
2020-11-13,21.0,21.0,21.0,21.0,275,2.625,2.625,2.625,2.625,2200,0.0,1.0
2020-11-16,20.03,20.03,20.03,20.03,101,2.50375,2.50375,2.50375,2.50375,808,0.0,1.0
2020-11-17,20.03,20.03,20.03,20.03,50,2.50375,2.50375,2.50375,2.50375,400,0.0,1.0
2020-11-18,19.5,19.5,19.5,19.5,1773,2.4375,2.4375,2.4375,2.4375,14184,0.0,1.0
2020-11-19,20.15,20.15,20.0,20.0,422,2.51875,2.51875,2.5,2.5,3376,0.0,1.0
2020-11-20,20.5,20.5,19.53,19.53,377,2.5625,2.5625,2.44125,2.44125,3016,0.0,1.0
2020-11-23,20.5,20.5,19.5,19.7,1674,2.5625,2.5625,2.4375,2.4625,13392,0.0,1.0
2020-11-24,20.8,20.8,19.24,19.5,1662,2.6,2.6,2.405,2.4375,13296,0.0,1.0
2020-11-25,20.8,20.8,20.8,20.8,4,2.6,2.6,2.6,2.6,32,0.0,1.0
2020-11-27,20.95,20.95,20.95,20.95,145,2.61875,2.61875,2.61875,2.61875,1160,0.0,1.0
2020-11-30,20.5,20.5,19.21,20.0,1835,2.5625,2.5625,2.40125,2.5,14680,0.0,1.0
2020-12-01,20.5,20.5,20.5,20.5,0,2.5625,2.5625,2.5625,2.5625,0,0.0,1.0
2020-12-02,21.0,21.0,21.0,21.0,110,2.625,2.625,2.625,2.625,880,0.0,1.0
2020-12-03,21.0,21.0,21.0,21.0,48,2.625,2.625,2.625,2.625,384,0.0,1.0
2020-12-04,21.0,21.0,21.0,21.0,168,2.625,2.625,2.625,2.625,1344,0.0,1.0
2020-12-07,21.0,21.0,21.0,21.0,95,2.625,2.625,2.625,2.625,760,0.0,1.0
2020-12-08,21.0,21.0,19.25,19.25,226,2.625,2.625,2.40625,2.40625,1808,0.0,1.0
2020-12-09,21.0,21.0,21.0,21.0,0,2.625,2.625,2.625,2.625,0,0.0,1.0
2020-12-10,21.0,21.0,21.0,21.0,226,2.625,2.625,2.625,2.625,1808,0.0,1.0
2020-12-11,20.9,20.9,20.9,20.9,0,2.6125,2.6125,2.6125,2.6125,0,0.0,1.0
2020-12-14,20.9,20.9,20.9,20.9,0,2.6125,2.6125,2.6125,2.6125,0,0.0,1.0
2020-12-15,20.9,20.9,20.9,20.9,70,2.6125,2.6125,2.6125,2.6125,560,0.0,1.0
2020-12-16,20.9,20.9,20.9,20.9,50,2.6125,2.6125,2.6125,2.6125,400,0.0,1.0
2020-12-17,20.9,20.9,20.9,20.9,43,2.6125,2.6125,2.6125,2.6125,344,0.0,1.0
2020-12-18,20.9,20.9,20.9,20.9,42,2.6125,2.6125,2.6125,2.6125,336,0.0,1.0
2020-12-21,20.1,20.1,20.1,20.1,387,2.5125,2.5125,2.5125,2.5125,3096,0.0,1.0
2020-12-22,20.5,20.5,20.5,20.5,2000,2.5625,2.5625,2.5625,2.5625,16000,0.0,1.0
2020-12-23,20.5,20.5,20.5,20.5,50,2.5625,2.5625,2.5625,2.5625,400,0.0,1.0
2020-12-24,20.5,20.5,20.5,20.5,0,2.5625,2.5625,2.5625,2.5625,0,0.0,1.0
2020-12-28,21.25,21.25,21.0,21.0,1809,2.65625,2.65625,2.625,2.625,14472,0.0,1.0
2020-12-29,21.45,21.45,21.25,21.25,1330,2.68125,2.68125,2.65625,2.65625,10640,0.0,1.0
2020-12-30,21.6,21.6,21.6,21.6,530,2.7,2.7,2.7,2.7,4240,0.0,1.0
2020-12-31,21.6,21.6,21.6,21.6,1,2.7,2.7,2.7,2.7,8,0.0,1.0
2021-01-04,21.6,21.6,21.6,21.6,0,2.7,2.7,2.7,2.7,0,0.0,1.0
2021-01-05,21.6,21.6,21.6,21.6,51,2.7,2.7,2.7,2.7,408,0.0,1.0
2021-01-06,20.5,21.25,16.6,21.25,4806,2.5625,2.65625,2.075,2.65625,38448,0.0,1.0
2021-01-07,20.5,20.5,20.5,20.5,0,2.5625,2.5625,2.5625,2.5625,0,0.0,1.0
2021-01-08,20.5,20.5,20.5,20.5,100,2.5625,2.5625,2.5625,2.5625,800,0.0,1.0
2021-01-11,21.0,21.49,20.1,20.1,722,2.625,2.68625,2.5125,2.5125,5776,0.0,1.0
2021-01-12,21.05,21.05,21.05,21.05,124,2.63125,2.63125,2.63125,2.63125,992,0.0,1.0
2021-01-13,21.05,21.05,21.05,21.05,0,2.63125,2.63125,2.63125,2.63125,0,0.0,1.0
2021-01-14,21.05,21.05,21.0,21.05,124,2.63125,2.63125,2.625,2.63125,992,0.0,1.0
2021-01-15,21.0,21.0,21.0,21.0,71,2.625,2.625,2.625,2.625,568,0.0,1.0
2021-01-19,21.0,21.0,21.0,21.0,19,2.625,2.625,2.625,2.625,152,0.0,1.0
2021-01-20,21.0,21.0,21.0,21.0,89,2.625,2.625,2.625,2.625,712,0.0,1.0
2021-01-21,20.0,20.0,19.04,20.0,1490,2.5,2.5,2.38,2.5,11920,0.0,1.0
2021-01-22,20.0,20.0,20.0,20.0,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2021-01-25,20.0,20.0,20.0,20.0,261,2.5,2.5,2.5,2.5,2088,0.0,1.0
2021-01-26,20.0,20.0,20.0,20.0,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2021-01-27,20.0,20.0,20.0,20.0,183,2.5,2.5,2.5,2.5,1464,0.0,1.0
2021-01-28,20.0,20.0,20.0,20.0,1,2.5,2.5,2.5,2.5,8,0.0,1.0
2021-01-29,20.0,20.0,20.0,20.0,78,2.5,2.5,2.5,2.5,624,0.0,1.0
2021-02-01,20.0,20.0,19.06,19.06,416,2.5,2.5,2.3825,2.3825,3328,0.0,1.0
2021-02-02,20.9,20.9,20.9,20.9,100,2.6125,2.6125,2.6125,2.6125,800,0.0,1.0
2021-02-03,20.9,20.9,20.9,20.9,1,2.6125,2.6125,2.6125,2.6125,8,0.0,1.0
2021-02-04,20.9,20.9,20.9,20.9,0,2.6125,2.6125,2.6125,2.6125,0,0.0,1.0
2021-02-05,19.06,19.06,19.06,19.06,582,2.3825,2.3825,2.3825,2.3825,4656,0.0,1.0
2021-02-08,21.0,21.15,20.0,20.0,3738,2.625,2.64375,2.5,2.5,29904,0.0,1.0
2021-02-09,21.75,21.75,21.5,21.5,705,2.71875,2.71875,2.6875,2.6875,5640,0.0,1.0
2021-02-10,21.75,21.75,21.75,21.75,705,2.71875,2.71875,2.71875,2.71875,5640,0.0,1.0
2021-02-11,22.25,22.25,22.25,22.25,100,2.78125,2.78125,2.78125,2.78125,800,0.0,1.0
2021-02-12,22.25,22.25,22.25,22.25,299,2.78125,2.78125,2.78125,2.78125,2392,0.0,1.0
2021-02-16,22.5,23.0,22.5,23.0,301,2.8125,2.875,2.8125,2.875,2408,0.0,1.0
2021-02-17,22.5,22.5,22.5,22.5,1,2.8125,2.8125,2.8125,2.8125,8,0.0,1.0
2021-02-18,22.5,24.0,22.25,22.5,1,2.8125,3.0,2.78125,2.8125,8,0.0,1.0
2021-02-19,24.2,24.2,23.75,23.75,2100,3.025,3.025,2.96875,2.96875,16800,0.0,1.0
2021-02-22,24.5,24.5,24.22,24.25,600,3.0625,3.0625,3.0275,3.03125,4800,0.0,1.0
2021-02-23,24.85,24.85,24.85,24.85,129,3.10625,3.10625,3.10625,3.10625,1032,0.0,1.0
2021-02-24,24.85,25.0,24.85,25.0,272,3.10625,3.125,3.10625,3.125,2176,0.0,1.0
2021-02-25,24.85,24.85,24.85,24.85,0,3.10625,3.10625,3.10625,3.10625,0,0.0,1.0
2021-02-26,24.85,24.85,24.85,24.85,0,3.10625,3.10625,3.10625,3.10625,0,0.0,1.0
2021-03-01,24.85,24.85,24.85,24.85,0,3.10625,3.10625,3.10625,3.10625,0,0.0,1.0
2021-03-02,24.85,24.85,24.85,24.85,0,3.10625,3.10625,3.10625,3.10625,0,0.0,1.0
2021-03-03,25.05,25.05,24.5,24.5,1954,3.13125,3.13125,3.0625,3.0625,15632,0.0,1.0
2021-03-04,25.05,25.05,25.05,25.05,0,3.13125,3.13125,3.13125,3.13125,0,0.0,1.0
2021-03-05,25.42,25.5,25.1,25.1,1755,3.1775,3.1875,3.1375,3.1375,14040,0.0,1.0
2021-03-08,22.3,22.3,22.05,22.05,720,2.7875,2.7875,2.75625,2.75625,5760,0.0,1.0
2021-03-09,26.0,26.0,24.5,24.5,210,3.25,3.25,3.0625,3.0625,1680,0.0,1.0
2021-03-10,25.79,27.0,23.5,27.0,944,3.22375,3.375,2.9375,3.375,7552,0.0,1.0
2021-03-11,26.0,26.0,26.0,26.0,150,3.25,3.25,3.25,3.25,1200,0.0,1.0
2021-03-12,26.0,26.0,26.0,26.0,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2021-03-15,27.0,27.0,25.25,26.5,1755,3.375,3.375,3.15625,3.3125,14040,0.0,1.0
2021-03-16,26.0,26.0,23.59,26.0,1243,3.25,3.25,2.94875,3.25,9944,0.0,1.0
2021-03-17,26.0,26.0,26.0,26.0,10,3.25,3.25,3.25,3.25,80,0.0,1.0
2021-03-18,29.5,29.5,26.0,26.0,2702,3.6875,3.6875,3.25,3.25,21616,0.0,1.0
2021-03-19,29.46,29.46,29.46,29.46,101,3.6825,3.6825,3.6825,3.6825,808,0.0,1.0
2021-03-22,29.46,29.46,29.46,29.46,61,3.6825,3.6825,3.6825,3.6825,488,0.0,1.0
2021-03-23,29.5,29.5,29.5,29.5,139,3.6875,3.6875,3.6875,3.6875,1112,0.0,1.0
2021-03-24,29.5,29.5,29.5,29.5,0,3.6875,3.6875,3.6875,3.6875,0,0.0,1.0
2021-03-25,24.04,29.5,24.04,27.07,701,3.005,3.6875,3.005,3.38375,5608,0.0,1.0
2021-03-26,24.04,24.04,24.04,24.04,0,3.005,3.005,3.005,3.005,0,0.0,1.0
2021-03-29,30.5,35.0,30.0,30.0,7828,3.8125,4.375,3.75,3.75,62624,0.0,1.0
2021-03-30,31.0,31.5,31.0,31.5,1210,3.875,3.9375,3.875,3.9375,9680,0.0,1.0
2021-03-31,32.5,32.5,32.0,32.0,2501,4.0625,4.0625,4.0,4.0,20008,0.0,1.0
2021-04-01,34.46,34.46,34.46,34.46,100,4.3075,4.3075,4.3075,4.3075,800,0.0,1.0
2021-04-05,34.46,34.46,34.46,34.46,0,4.3075,4.3075,4.3075,4.3075,0,0.0,1.0
2021-04-06,34.46,34.46,34.46,34.46,25,4.3075,4.3075,4.3075,4.3075,200,0.0,1.0
2021-04-07,33.0,33.0,33.0,33.0,700,4.125,4.125,4.125,4.125,5600,0.0,1.0
2021-04-08,32.5,32.5,32.5,32.5,503,4.0625,4.0625,4.0625,4.0625,4024,0.0,1.0
2021-04-09,32.0,33.0,32.0,33.0,1100,4.0,4.125,4.0,4.125,8800,0.0,1.0
2021-04-12,32.0,32.0,32.0,32.0,1000,4.0,4.0,4.0,4.0,8000,0.0,1.0
2021-04-13,32.0,32.0,32.0,32.0,67,4.0,4.0,4.0,4.0,536,0.0,1.0
2021-04-14,35.0,35.1,34.0,34.0,3886,4.375,4.3875,4.25,4.25,31088,0.0,1.0
2021-04-15,33.995,33.995,33.995,33.995,114,4.249375,4.249375,4.249375,4.249375,912,0.0,1.0
2021-04-16,33.0001,33.95,33.0001,33.95,334,4.1250125,4.24375,4.1250125,4.24375,2672,0.0,1.0
2021-04-19,33.09,33.95,33.09,33.95,485,4.13625,4.24375,4.13625,4.24375,3880,0.0,1.0
2021-04-20,33.09,33.09,33.09,33.09,114,4.13625,4.13625,4.13625,4.13625,912,0.0,1.0
2021-04-21,33.09,33.09,33.09,33.09,33,4.13625,4.13625,4.13625,4.13625,264,0.0,1.0
2021-04-22,32.0,32.97,32.0,32.97,1273,4.0,4.12125,4.0,4.12125,10184,0.0,1.0
2021-04-23,39.0,42.5,32.5,32.5,3673,4.875,5.3125,4.0625,4.0625,29384,0.0,1.0
2021-04-26,40.0,40.0,40.0,40.0,176,5.0,5.0,5.0,5.0,1408,0.0,1.0
2021-04-27,39.5,39.5,39.5,39.5,101,4.9375,4.9375,4.9375,4.9375,808,0.0,1.0
2021-04-28,37.0,38.0,37.0,38.0,671,4.625,4.75,4.625,4.75,5368,0.0,1.0
2021-04-29,40.0,40.0,39.0,39.0,1540,5.0,5.0,4.875,4.875,12320,0.0,1.0
2021-04-30,39.96,39.96,39.96,39.96,101,4.995,4.995,4.995,4.995,808,0.0,1.0
2021-05-03,41.25,41.25,40.0,40.0,1790,5.15625,5.15625,5.0,5.0,14320,0.0,1.0
2021-05-04,41.25,41.25,41.25,41.25,154,5.15625,5.15625,5.15625,5.15625,1232,0.0,1.0
2021-05-05,41.25,41.25,41.25,41.25,145,5.15625,5.15625,5.15625,5.15625,1160,0.0,1.0
2021-05-06,41.7,41.7,41.7,41.7,268,5.2125,5.2125,5.2125,5.2125,2144,0.0,1.0
2021-05-07,39.5,39.5,39.5,39.5,306,4.9375,4.9375,4.9375,4.9375,2448,0.0,1.0
2021-05-10,38.04,38.05,38.0,38.05,1055,4.755,4.75625,4.75,4.75625,8440,0.0,1.0
2021-05-11,38.04,38.04,38.04,38.04,116,4.755,4.755,4.755,4.755,928,0.0,1.0
2021-05-12,38.0,38.5,38.0,38.5,233,4.75,4.8125,4.75,4.8125,1864,0.0,1.0
2021-05-13,38.0,38.0,38.0,38.0,53,4.75,4.75,4.75,4.75,424,0.0,1.0
2021-05-14,37.0,39.0,36.04,38.5,4455,4.625,4.875,4.505,4.8125,35640,0.0,1.0
2021-05-17,37.0,37.75,37.0,37.75,907,4.625,4.71875,4.625,4.71875,7256,0.0,1.0
2021-05-18,37.0,37.0,37.0,37.0,1000,4.625,4.625,4.625,4.625,8000,0.0,1.0
2021-05-19,36.0,36.0,36.0,36.0,1110,4.5,4.5,4.5,4.5,8880,0.0,1.0
2021-05-20,36.0,36.0,36.0,36.0,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2021-05-21,36.0,36.0,36.0,36.0,22,4.5,4.5,4.5,4.5,176,0.0,1.0
2021-05-24,37.0,37.0,36.96,36.96,300,4.625,4.625,4.62,4.62,2400,0.0,1.0
2021-05-25,37.0,37.0,37.0,37.0,0,4.625,4.625,4.625,4.625,0,0.0,1.0
2021-05-26,37.0,37.0,37.0,37.0,16,4.625,4.625,4.625,4.625,128,0.0,1.0
2021-05-27,37.5,37.5,37.5,37.5,318,4.6875,4.6875,4.6875,4.6875,2544,0.0,1.0
2021-05-28,37.5,37.5,37.5,37.5,0,4.6875,4.6875,4.6875,4.6875,0,0.0,1.0
2021-06-01,36.0,37.0,36.0,37.0,1707,4.5,4.625,4.5,4.625,13656,0.0,1.0
2021-06-02,36.0,36.0,36.0,36.0,40,4.5,4.5,4.5,4.5,320,0.0,1.0
2021-06-03,36.0,36.0,35.75,35.75,600,4.5,4.5,4.46875,4.46875,4800,0.0,1.0
2021-06-04,36.0,36.0,36.0,36.0,246,4.5,4.5,4.5,4.5,1968,0.0,1.0
2021-06-07,37.5,37.5,36.0,36.0,504,4.6875,4.6875,4.5,4.5,4032,0.0,1.0
2021-06-08,35.75,37.0,35.75,37.0,1100,4.46875,4.625,4.46875,4.625,8800,0.0,1.0
2021-06-09,36.0,36.5,36.0,36.0,620,4.5,4.5625,4.5,4.5,4960,0.0,1.0
2021-06-10,37.0,37.0,37.0,37.0,279,4.625,4.625,4.625,4.625,2232,0.0,1.0
2021-06-11,37.5,37.5,37.0,37.0,250,4.6875,4.6875,4.625,4.625,2000,0.0,1.0
2021-06-14,37.5,37.5,37.5,37.5,1,4.6875,4.6875,4.6875,4.6875,8,0.0,1.0
2021-06-15,37.5,37.5,37.5,37.5,13,4.6875,4.6875,4.6875,4.6875,104,0.0,1.0
2021-06-16,37.0,37.0,28.0,36.0,5520,4.625,4.625,3.5,4.5,44160,0.0,1.0
2021-06-17,37.0,37.0,37.0,37.0,507,4.625,4.625,4.625,4.625,4056,0.0,1.0
2021-06-18,37.0,37.0,37.0,37.0,0,4.625,4.625,4.625,4.625,0,0.0,1.0
2021-06-21,37.0,37.0,37.0,37.0,0,4.625,4.625,4.625,4.625,0,0.0,1.0
2021-06-22,38.0,38.0,36.0,37.0,797,4.75,4.75,4.5,4.625,6376,0.0,1.0
2021-06-23,38.0,38.0,37.0,37.0,3770,4.75,4.75,4.625,4.625,30160,0.0,1.0
2021-06-24,38.0,38.0,38.0,38.0,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2021-06-25,38.5,38.5,38.5,38.5,100,4.8125,4.8125,4.8125,4.8125,800,0.0,1.0
2021-06-28,38.5,38.5,38.5,38.5,50,4.8125,4.8125,4.8125,4.8125,400,0.0,1.0
2021-06-29,39.0,39.0,38.0,38.0,2027,4.875,4.875,4.75,4.75,16216,0.0,1.0
2021-06-30,39.0,39.0,39.0,39.0,35,4.875,4.875,4.875,4.875,280,0.0,1.0
2021-07-01,39.0,39.0,39.0,39.0,25,4.875,4.875,4.875,4.875,200,0.0,1.0
2021-07-02,39.0,39.0,39.0,39.0,12,4.875,4.875,4.875,4.875,96,0.0,1.0
2021-07-06,38.85,38.85,38.85,38.85,120,4.85625,4.85625,4.85625,4.85625,960,0.0,1.0
2021-07-07,40.0,40.0,39.0,39.0,2755,5.0,5.0,4.875,4.875,22040,0.0,1.0
2021-07-08,40.0,40.0,40.0,40.0,200,5.0,5.0,5.0,5.0,1600,0.0,1.0
2021-07-09,40.0,40.0,40.0,40.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2021-07-12,40.0,40.0,40.0,40.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2021-07-13,40.1,40.1,40.0,40.0,1080,5.0125,5.0125,5.0,5.0,8640,0.0,1.0
2021-07-14,41.73,41.73,39.0,40.5,1305,5.21625,5.21625,4.875,5.0625,10440,0.0,1.0
2021-07-15,41.8,41.8,39.1,39.1,3035,5.225,5.225,4.8875,4.8875,24280,0.0,1.0
2021-07-16,41.8,41.8,41.8,41.8,71,5.225,5.225,5.225,5.225,568,0.0,1.0
2021-07-19,42.0,42.0,41.97,41.97,225,5.25,5.25,5.24625,5.24625,1800,0.0,1.0
2021-07-20,42.0,42.0,42.0,42.0,0,5.25,5.25,5.25,5.25,0,0.0,1.0
2021-07-21,42.6,42.6,42.6,42.6,200,5.325,5.325,5.325,5.325,1600,0.0,1.0
2021-07-22,42.6,42.6,42.6,42.6,0,5.325,5.325,5.325,5.325,0,0.0,1.0
2021-07-23,42.0,42.0,42.0,42.0,138,5.25,5.25,5.25,5.25,1104,0.0,1.0
2021-07-26,42.0,42.0,42.0,42.0,10,5.25,5.25,5.25,5.25,80,0.0,1.0
2021-07-27,42.0,42.0,42.0,42.0,22,5.25,5.25,5.25,5.25,176,0.0,1.0
2021-07-28,42.0,42.0,42.0,42.0,20,5.25,5.25,5.25,5.25,160,0.0,1.0
2021-07-29,42.0,42.0,42.0,42.0,0,5.25,5.25,5.25,5.25,0,0.0,1.0
2021-07-30,41.75,41.75,41.75,41.75,998,5.21875,5.21875,5.21875,5.21875,7984,0.0,1.0
2021-08-02,41.75,41.75,41.75,41.75,0,5.21875,5.21875,5.21875,5.21875,0,0.0,1.0
2021-08-03,41.75,41.75,41.75,41.75,700,5.21875,5.21875,5.21875,5.21875,5600,0.0,1.0
2021-08-04,41.75,41.75,41.75,41.75,0,5.21875,5.21875,5.21875,5.21875,0,0.0,1.0
2021-08-05,41.75,41.75,41.75,41.75,68,5.21875,5.21875,5.21875,5.21875,544,0.0,1.0
2021-08-06,41.75,41.75,41.75,41.75,2,5.21875,5.21875,5.21875,5.21875,16,0.0,1.0
2021-08-09,41.75,41.75,41.75,41.75,0,5.21875,5.21875,5.21875,5.21875,0,0.0,1.0
2021-08-10,41.75,41.75,41.75,41.75,0,5.21875,5.21875,5.21875,5.21875,0,0.0,1.0
2021-08-11,41.75,41.75,41.75,41.75,16,5.21875,5.21875,5.21875,5.21875,128,0.0,1.0
2021-08-12,41.75,41.75,41.75,41.75,0,5.21875,5.21875,5.21875,5.21875,0,0.0,1.0
2021-08-13,41.75,41.75,41.75,41.75,16,5.21875,5.21875,5.21875,5.21875,128,0.0,1.0
2021-08-16,41.75,41.75,41.75,41.75,0,5.21875,5.21875,5.21875,5.21875,0,0.0,1.0
2021-08-17,47.5,47.7,42.0,42.0,16392,5.9375,5.9625,5.25,5.25,131136,0.0,1.0
2021-08-18,47.5,47.95,47.5,47.5,2533,5.9375,5.99375,5.9375,5.9375,20264,0.0,1.0
2021-08-19,47.5,47.5,47.5,47.5,42,5.9375,5.9375,5.9375,5.9375,336,0.0,1.0
2021-08-20,47.51,47.51,47.35,47.5,1859,5.93875,5.93875,5.91875,5.9375,14872,0.0,1.0
2021-08-23,47.25,47.55,47.25,47.5,1440,5.90625,5.94375,5.90625,5.9375,11520,0.0,1.0
2021-08-24,47.25,47.25,47.25,47.25,0,5.90625,5.90625,5.90625,5.90625,0,0.0,1.0
2021-08-25,47.03,47.6,47.03,47.35,608,5.87875,5.95,5.87875,5.91875,4864,0.0,1.0
2021-08-26,47.7,47.7,47.2001,47.25,2340,5.9625,5.9625,5.9000125,5.90625,18720,0.0,1.0
2021-08-27,48.0,48.0,47.7,47.7,803,6.0,6.0,5.9625,5.9625,6424,0.0,1.0
2021-08-30,48.27,48.3,48.0,48.0,2597,6.03375,6.0375,6.0,6.0,20776,0.0,1.0
2021-08-31,47.0,48.3,47.0,48.27,1614,5.875,6.0375,5.875,6.03375,12912,0.0,1.0
2021-09-01,47.0,47.0,47.0,47.0,75,5.875,5.875,5.875,5.875,600,0.0,1.0
2021-09-02,47.0,47.04,46.0,46.0,392,5.875,5.88,5.75,5.75,3136,0.0,1.0
2021-09-03,46.5,46.5,46.0,46.27,600,5.8125,5.8125,5.75,5.78375,4800,0.0,1.0
2021-09-07,46.5,46.5,46.5,46.5,155,5.8125,5.8125,5.8125,5.8125,1240,0.0,1.0
2021-09-08,46.5,46.5,46.5,46.5,0,5.8125,5.8125,5.8125,5.8125,0,0.0,1.0
2021-09-09,46.5,46.5,46.5,46.5,50,5.8125,5.8125,5.8125,5.8125,400,0.0,1.0
2021-09-10,45.0,45.0,45.0,45.0,310,5.625,5.625,5.625,5.625,2480,0.0,1.0
2021-09-13,45.0,45.0,45.0,45.0,200,5.625,5.625,5.625,5.625,1600,0.0,1.0
2021-09-14,47.5,47.5,47.0,47.0,200,5.9375,5.9375,5.875,5.875,1600,0.0,1.0
2021-09-15,47.5,47.5,47.5,47.5,149,5.9375,5.9375,5.9375,5.9375,1192,0.0,1.0
2021-09-16,50.0,50.5,47.5,47.5,4984,6.25,6.3125,5.9375,5.9375,39872,0.0,1.0
2021-09-17,50.0,50.0,50.0,50.0,456,6.25,6.25,6.25,6.25,3648,0.0,1.0
2021-09-20,49.97,49.97,49.97,49.97,354,6.24625,6.24625,6.24625,6.24625,2832,0.0,1.0
2021-09-21,50.75,50.75,50.0,50.0,2271,6.34375,6.34375,6.25,6.25,18168,0.0,1.0
2021-09-22,52.25,52.25,50.75,50.75,1708,6.53125,6.53125,6.34375,6.34375,13664,0.0,1.0
2021-09-23,55.0,55.23,52.5,52.5,4101,6.875,6.90375,6.5625,6.5625,32808,0.0,1.0
2021-09-24,55.0,55.0,55.0,55.0,107,6.875,6.875,6.875,6.875,856,0.0,1.0
2021-09-27,55.0,55.0,55.0,55.0,20,6.875,6.875,6.875,6.875,160,0.0,1.0
2021-09-28,52.5,53.0,47.0,53.0,780,6.5625,6.625,5.875,6.625,6240,0.0,1.0
2021-09-29,52.5,52.5,52.5,52.5,0,6.5625,6.5625,6.5625,6.5625,0,0.0,1.0
2021-09-30,52.5,52.5,52.5,52.5,3,6.5625,6.5625,6.5625,6.5625,24,0.0,1.0
2021-10-01,53.0,53.0,53.0,53.0,252,6.625,6.625,6.625,6.625,2016,0.0,1.0
2021-10-04,53.0,53.0,53.0,53.0,181,6.625,6.625,6.625,6.625,1448,0.0,1.0
2021-10-05,53.0,53.0,53.0,53.0,5,6.625,6.625,6.625,6.625,40,0.0,1.0
2021-10-06,53.0,53.0,53.0,53.0,147,6.625,6.625,6.625,6.625,1176,0.0,1.0
2021-10-07,53.96,53.96,53.96,53.96,151,6.745,6.745,6.745,6.745,1208,0.0,1.0
2021-10-08,53.96,53.96,53.96,53.96,187,6.745,6.745,6.745,6.745,1496,0.0,1.0
2021-10-11,54.0,54.0,54.0,54.0,163,6.75,6.75,6.75,6.75,1304,0.0,1.0
2021-10-12,54.0,54.0,54.0,54.0,20,6.75,6.75,6.75,6.75,160,0.0,1.0
2021-10-13,54.0,54.0,54.0,54.0,81,6.75,6.75,6.75,6.75,648,0.0,1.0
2021-10-14,54.0,54.0,52.25,53.96,688,6.75,6.75,6.53125,6.745,5504,0.0,1.0
2021-10-15,55.2,55.2,54.97,54.97,2520,6.9,6.9,6.87125,6.87125,20160,0.0,1.0
2021-10-18,54.26,55.0,54.26,55.0,802,6.7825,6.875,6.7825,6.875,6416,0.0,1.0
2021-10-19,54.75,54.75,54.75,54.75,303,6.84375,6.84375,6.84375,6.84375,2424,0.0,1.0
2021-10-20,54.26,54.26,54.26,54.26,383,6.7825,6.7825,6.7825,6.7825,3064,0.0,1.0
2021-10-21,55.0,55.35,54.78,54.78,1004,6.875,6.91875,6.8475,6.8475,8032,0.0,1.0
2021-10-22,55.0,55.0,55.0,55.0,12,6.875,6.875,6.875,6.875,96,0.0,1.0
2021-10-25,55.05,55.07,55.05,55.07,466,6.88125,6.88375,6.88125,6.88375,3728,0.0,1.0
2021-10-26,51.04,55.05,51.04,55.05,410,6.38,6.88125,6.38,6.88125,3280,0.0,1.0
2021-10-27,54.0,54.0,54.0,54.0,283,6.75,6.75,6.75,6.75,2264,0.0,1.0
2021-10-28,54.0,54.0,54.0,54.0,5,6.75,6.75,6.75,6.75,40,0.0,1.0
2021-10-29,54.0,54.0,54.0,54.0,180,6.75,6.75,6.75,6.75,1440,0.0,1.0
2021-11-01,54.0,54.0,54.0,54.0,185,6.75,6.75,6.75,6.75,1480,0.0,1.0
2021-11-02,54.0,54.0,54.0,54.0,0,6.75,6.75,6.75,6.75,0,0.0,1.0
2021-11-03,54.0,54.0,54.0,54.0,0,6.75,6.75,6.75,6.75,0,0.0,1.0
2021-11-04,54.0,54.0,53.0,53.75,2115,6.75,6.75,6.625,6.71875,16920,0.0,1.0
2021-11-05,54.02,54.02,54.02,54.02,400,6.7525,6.7525,6.7525,6.7525,3200,0.0,1.0
2021-11-08,55.18,55.18,55.18,55.18,300,6.8975,6.8975,6.8975,6.8975,2400,0.0,1.0
2021-11-09,55.2,55.2,55.18,55.18,585,6.9,6.9,6.8975,6.8975,4680,0.0,1.0
2021-11-10,55.0,55.25,54.38,55.18,750,6.875,6.90625,6.7975,6.8975,6000,0.0,1.0
2021-11-11,54.51,54.51,54.41,54.41,380,6.81375,6.81375,6.80125,6.80125,3040,0.0,1.0
2021-11-12,49.0,53.75,48.01,53.75,10659,6.125,6.71875,6.00125,6.71875,85272,0.0,1.0
2021-11-15,49.0,49.23,48.0,49.0,7159,6.125,6.15375,6.0,6.125,57272,0.0,1.0
2021-11-16,51.0,51.0,49.0,49.0,4141,6.375,6.375,6.125,6.125,33128,0.0,1.0
2021-11-17,50.0,51.0,49.5,49.79,958,6.25,6.375,6.1875,6.22375,7664,0.0,1.0
2021-11-18,49.0,50.0,49.0,49.0,1186,6.125,6.25,6.125,6.125,9488,0.0,1.0
2021-11-19,49.04,49.04,49.04,49.04,440,6.13,6.13,6.13,6.13,3520,0.0,1.0
2021-11-22,49.0,50.0,49.0,49.5,454,6.125,6.25,6.125,6.1875,3632,0.0,1.0
2021-11-23,48.5,49.0,48.0,48.2,3555,6.0625,6.125,6.0,6.025,28440,0.0,1.0
2021-11-24,48.5,48.5,48.0,48.0,302,6.0625,6.0625,6.0,6.0,2416,0.0,1.0
2021-11-26,48.0,48.5,46.0,48.0,1121,6.0,6.0625,5.75,6.0,8968,0.0,1.0
2021-11-29,47.9,47.9,46.0,46.0,965,5.9875,5.9875,5.75,5.75,7720,0.0,1.0
2021-11-30,47.5,47.75,47.5,47.75,450,5.9375,5.96875,5.9375,5.96875,3600,0.0,1.0
2021-12-01,48.0,49.0,48.0,48.04,401,6.0,6.125,6.0,6.005,3208,0.0,1.0
2021-12-02,48.0,49.0,42.04,48.0,1354,6.0,6.125,5.255,6.0,10832,0.0,1.0
2021-12-03,48.0,48.54,48.0,48.54,1212,6.0,6.0675,6.0,6.0675,9696,0.0,1.0
2021-12-06,49.0,49.0,49.0,49.0,125,6.125,6.125,6.125,6.125,1000,0.0,1.0
2021-12-07,50.0,51.5,50.0,51.5,329,6.25,6.4375,6.25,6.4375,2632,0.0,1.0
2021-12-08,14.0,14.0,14.0,14.0,100,7.0,7.0,7.0,7.0,200,0.0,4.0
2021-12-09,14.25,14.25,14.0,14.0,477,7.125,7.125,7.0,7.0,954,0.0,1.0
2021-12-10,13.75,14.0,13.75,14.0,213,6.875,7.0,6.875,7.0,426,0.0,1.0
2021-12-13,12.9,13.75,10.0,13.75,8278,6.45,6.875,5.0,6.875,16556,0.0,1.0
2021-12-14,14.25,14.5,12.9,13.0,11835,7.125,7.25,6.45,6.5,23670,0.0,1.0
2021-12-15,14.25,14.5,14.25,14.25,10478,7.125,7.25,7.125,7.125,20956,0.0,1.0
2021-12-16,14.25,14.25,14.25,14.25,0,7.125,7.125,7.125,7.125,0,0.0,1.0
2021-12-17,14.63,14.65,14.63,14.65,200,7.315,7.325,7.315,7.325,400,0.0,1.0
2021-12-20,14.87,14.87,14.25,14.25,2315,7.435,7.435,7.125,7.125,4630,0.0,1.0
2021-12-21,14.9,14.9,14.7,14.7,404,7.45,7.45,7.35,7.35,808,0.0,1.0
2021-12-22,14.9,15.0,14.0,14.6,40699,7.45,7.5,7.0,7.3,81398,0.0,1.0
2021-12-23,15.0,15.0,12.5,14.1,3243,7.5,7.5,6.25,7.05,6486,0.0,1.0
2021-12-27,15.0,15.0,14.25,14.25,253,7.5,7.5,7.125,7.125,506,0.0,1.0
2021-12-28,14.99,14.99,14.75,14.75,245,7.495,7.495,7.375,7.375,490,0.0,1.0
2021-12-29,16.0,16.0,15.0,15.0,4870,8.0,8.0,7.5,7.5,9740,0.0,1.0
2021-12-30,16.0,16.0,16.0,16.0,531,8.0,8.0,8.0,8.0,1062,0.0,1.0
2021-12-31,16.0,16.0,16.0,16.0,505,8.0,8.0,8.0,8.0,1010,0.0,1.0
2022-01-03,15.99,16.0,15.0,15.0,2579,7.995,8.0,7.5,7.5,5158,0.0,1.0
2022-01-04,16.35,16.4,15.75,16.0,1469,8.175,8.2,7.875,8.0,2938,0.0,1.0
2022-01-05,16.7,16.85,16.26,16.4,1652,8.35,8.425,8.13,8.2,3304,0.0,1.0
2022-01-06,16.15,16.75,16.15,16.75,732,8.075,8.375,8.075,8.375,1464,0.0,1.0
2022-01-07,16.2,16.25,16.2,16.25,300,8.1,8.125,8.1,8.125,600,0.0,1.0
2022-01-10,16.25,16.25,15.95,16.0,725,8.125,8.125,7.975,8.0,1450,0.0,1.0
2022-01-11,16.17,16.17,16.17,16.17,1225,8.085,8.085,8.085,8.085,2450,0.0,1.0
2022-01-12,16.4,16.4,16.22,16.35,935,8.2,8.2,8.11,8.175,1870,0.0,1.0
2022-01-13,16.1,16.27,16.1,16.27,527,8.05,8.135,8.05,8.135,1054,0.0,1.0
2022-01-14,16.1,16.1,15.9,16.0,400,8.05,8.05,7.95,8.0,800,0.0,1.0
2022-01-18,15.5,16.0,15.5,16.0,1834,7.75,8.0,7.75,8.0,3668,0.0,1.0
2022-01-19,15.62,16.1,15.62,16.0,1192,7.81,8.05,7.81,8.0,2384,0.0,1.0
2022-01-20,15.65,15.65,15.65,15.65,252,7.825,7.825,7.825,7.825,504,0.0,1.0
2022-01-21,15.65,15.65,15.65,15.65,20,7.825,7.825,7.825,7.825,40,0.0,1.0
2022-01-24,15.7,15.75,13.9,15.35,10004,7.85,7.875,6.95,7.675,20008,0.0,1.0
2022-01-25,14.78,15.5,14.3,15.5,18618,7.39,7.75,7.15,7.75,37236,0.0,1.0
2022-01-26,14.2,15.02,14.2,15.02,4073,7.1,7.51,7.1,7.51,8146,0.0,1.0
2022-01-27,14.3,14.3,13.81,13.85,2567,7.15,7.15,6.905,6.925,5134,0.0,1.0
2022-01-28,13.9,14.3,13.9,14.3,1259,6.95,7.15,6.95,7.15,2518,0.0,1.0
2022-01-31,13.8,14.3,13.5,14.3,7472,6.9,7.15,6.75,7.15,14944,0.0,1.0
2022-02-01,14.7,14.7,14.0,14.0,1170,7.35,7.35,7.0,7.0,2340,0.0,1.0
2022-02-02,14.1,14.2,14.1,14.2,310,7.05,7.1,7.05,7.1,620,0.0,1.0
2022-02-03,14.5,14.7,14.1,14.1,709,7.25,7.35,7.05,7.05,1418,0.0,1.0
2022-02-04,14.5,14.5,14.5,14.5,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2022-02-07,14.0,14.225,14.0,14.18,6787,7.0,7.1125,7.0,7.09,13574,0.0,1.0
2022-02-08,14.0,14.0,14.0,14.0,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2022-02-09,14.0,14.0,13.85,13.85,2173,7.0,7.0,6.925,6.925,4346,0.0,1.0
2022-02-10,13.85,13.85,13.5,13.65,775,6.925,6.925,6.75,6.825,1550,0.0,1.0
2022-02-11,13.75,13.85,13.55,13.85,865,6.875,6.925,6.775,6.925,1730,0.0,1.0
2022-02-14,13.75,13.8,13.5,13.5,700,6.875,6.9,6.75,6.75,1400,0.0,1.0
2022-02-15,14.1,14.1,13.55,13.75,1257,7.05,7.05,6.775,6.875,2514,0.0,1.0
2022-02-16,14.2,14.2,13.85,13.85,814,7.1,7.1,6.925,6.925,1628,0.0,1.0
2022-02-17,14.0,14.0,13.5,14.0,450,7.0,7.0,6.75,7.0,900,0.0,1.0
2022-02-18,14.0,14.0,14.0,14.0,20,7.0,7.0,7.0,7.0,40,0.0,1.0
2022-02-22,14.0,14.0,14.0,14.0,200,7.0,7.0,7.0,7.0,400,0.0,1.0
2022-02-23,14.0,14.0,13.95,13.95,500,7.0,7.0,6.975,6.975,1000,0.0,1.0
2022-02-24,14.0,14.0,13.95,13.95,200,7.0,7.0,6.975,6.975,400,0.0,1.0
2022-02-25,14.0,14.0,13.9,13.9,721,7.0,7.0,6.95,6.95,1442,0.0,1.0
2022-02-28,14.0,14.0,14.0,14.0,71,7.0,7.0,7.0,7.0,142,0.0,1.0
2022-03-01,13.8,13.8,13.7,13.7,710,6.9,6.9,6.85,6.85,1420,0.0,1.0
2022-03-02,13.8,13.8,13.8,13.8,0,6.9,6.9,6.9,6.9,0,0.0,1.0
2022-03-03,13.0,13.55,13.0,13.55,3876,6.5,6.775,6.5,6.775,7752,0.0,1.0
2022-03-04,12.0,13.0,12.0,13.0,6800,6.0,6.5,6.0,6.5,13600,0.0,1.0
2022-03-07,12.5,12.5,12.5,12.5,1004,6.25,6.25,6.25,6.25,2008,0.0,1.0
2022-03-08,12.0,12.0,12.0,12.0,1050,6.0,6.0,6.0,6.0,2100,0.0,1.0
2022-03-09,12.0,12.0,11.85,12.0,1511,6.0,6.0,5.925,6.0,3022,0.0,1.0
2022-03-10,12.0,12.0,11.85,11.85,386,6.0,6.0,5.925,5.925,772,0.0,1.0
2022-03-11,12.0,12.0,12.0,12.0,4849,6.0,6.0,6.0,6.0,9698,0.0,1.0
2022-03-14,12.0,12.0,12.0,12.0,632,6.0,6.0,6.0,6.0,1264,0.0,1.0
2022-03-15,12.0,12.0,12.0,12.0,500,6.0,6.0,6.0,6.0,1000,0.0,1.0
2022-03-16,11.83,12.0,11.7,12.0,1720,5.915,6.0,5.85,6.0,3440,0.0,1.0
2022-03-17,12.0,12.0,11.8,11.8,400,6.0,6.0,5.9,5.9,800,0.0,1.0
2022-03-18,12.0,12.0,12.0,12.0,300,6.0,6.0,6.0,6.0,600,0.0,1.0
2022-03-21,12.0,12.15,11.95,11.95,300,6.0,6.075,5.975,5.975,600,0.0,1.0
2022-03-22,12.15,12.15,12.08,12.15,200,6.075,6.075,6.04,6.075,400,0.0,1.0
2022-03-23,12.0,12.0,12.0,12.0,104,6.0,6.0,6.0,6.0,208,0.0,1.0
2022-03-24,12.15,12.15,12.13,12.13,900,6.075,6.075,6.065,6.065,1800,0.0,1.0
2022-03-25,12.0,12.05,11.6,12.05,1190,6.0,6.025,5.8,6.025,2380,0.0,1.0
2022-03-28,11.95,11.95,11.95,11.95,400,5.975,5.975,5.975,5.975,800,0.0,1.0
2022-03-29,11.8,11.99,11.8,11.99,762,5.9,5.995,5.9,5.995,1524,0.0,1.0
2022-03-30,11.8,11.8,11.8,11.8,0,5.9,5.9,5.9,5.9,0,0.0,1.0
2022-03-31,11.99,11.99,11.0,11.0,3323,5.995,5.995,5.5,5.5,6646,0.0,1.0
2022-04-01,10.91,11.14,10.51,11.13,28832,5.455,5.57,5.255,5.565,57664,0.0,1.0
2022-04-04,10.25,10.75,9.75,10.51,31023,5.125,5.375,4.875,5.255,62046,0.0,1.0
2022-04-05,9.91,9.91,9.91,9.91,1020,4.955,4.955,4.955,4.955,2040,0.0,1.0
2022-04-06,10.15,10.2,9.91,10.02,5165,5.075,5.1,4.955,5.01,10330,0.0,1.0
2022-04-07,10.5,10.5,10.1,10.1,600,5.25,5.25,5.05,5.05,1200,0.0,1.0
2022-04-08,10.48,10.49,10.25,10.49,7750,5.24,5.245,5.125,5.245,15500,0.0,1.0
2022-04-11,10.48,10.48,10.15,10.23,21205,5.24,5.24,5.075,5.115,42410,0.0,1.0
2022-04-12,10.48,10.48,10.48,10.48,50,5.24,5.24,5.24,5.24,100,0.0,1.0
2022-04-13,11.0,11.25,10.5,10.5,7879,5.5,5.625,5.25,5.25,15758,0.0,1.0
2022-04-14,11.0,11.12,10.7,11.12,800,5.5,5.56,5.35,5.56,1600,0.0,1.0
2022-04-18,11.0,11.0,10.4,10.4,1601,5.5,5.5,5.2,5.2,3202,0.0,1.0
2022-04-19,11.0,11.0,10.41,10.6,1241,5.5,5.5,5.205,5.3,2482,0.0,1.0
2022-04-20,10.71,11.0,10.6,11.0,1115,5.355,5.5,5.3,5.5,2230,0.0,1.0
2022-04-21,10.705,10.705,10.705,10.705,21,5.3525,5.3525,5.3525,5.3525,42,0.0,1.0
2022-04-22,10.62,10.75,10.6,10.6,1000,5.31,5.375,5.3,5.3,2000,0.0,1.0
2022-04-25,10.67,10.75,10.55,10.6,10448,5.335,5.375,5.275,5.3,20896,0.0,1.0
2022-04-26,10.67,10.675,10.55,10.675,10448,5.335,5.3375,5.275,5.3375,20896,0.0,1.0
2022-04-27,10.75,10.75,10.55,10.75,4654,5.375,5.375,5.275,5.375,9308,0.0,1.0
2022-04-28,10.6,11.025,10.6,11.0,1314,5.3,5.5125,5.3,5.5,2628,0.0,1.0
2022-04-29,10.85,10.85,10.85,10.85,146,5.425,5.425,5.425,5.425,292,0.0,1.0
2022-05-02,10.85,10.85,10.85,10.85,0,5.425,5.425,5.425,5.425,0,0.0,1.0
2022-05-03,10.75,10.75,10.6,10.6,4812,5.375,5.375,5.3,5.3,9624,0.0,1.0
2022-05-04,11.05,11.05,10.77,10.77,625,5.525,5.525,5.385,5.385,1250,0.0,1.0
2022-05-05,10.65,10.6501,10.65,10.6501,400,5.325,5.32505,5.325,5.32505,800,0.0,1.0
2022-05-06,10.65,10.65,10.65,10.65,0,5.325,5.325,5.325,5.325,0,0.0,1.0
2022-05-09,11.1,11.1,10.5,10.635,8442,5.55,5.55,5.25,5.3175,16884,0.0,1.0
2022-05-10,10.5,11.0,10.4,10.4,460,5.25,5.5,5.2,5.2,920,0.0,1.0
2022-05-11,10.5,10.5,10.5,10.5,7148,5.25,5.25,5.25,5.25,14296,0.0,1.0
2022-05-12,10.65,10.65,10.5,10.5,545,5.325,5.325,5.25,5.25,1090,0.0,1.0
2022-05-13,10.5,10.5,10.5,10.5,800,5.25,5.25,5.25,5.25,1600,0.0,1.0
2022-05-16,10.5,10.5,10.5,10.5,0,5.25,5.25,5.25,5.25,0,0.0,1.0
2022-05-17,10.55,10.55,10.54,10.54,1300,5.275,5.275,5.27,5.27,2600,0.0,1.0
2022-05-18,10.65,10.65,10.63,10.63,300,5.325,5.325,5.315,5.315,600,0.0,1.0
2022-05-19,10.55,10.55,10.55,10.55,5510,5.275,5.275,5.275,5.275,11020,0.0,1.0
2022-05-20,10.55,10.6,10.55,10.6,6100,5.275,5.3,5.275,5.3,12200,0.0,1.0
2022-05-23,11.0,11.0,11.0,11.0,200,5.5,5.5,5.5,5.5,400,0.0,1.0
2022-05-24,10.45,10.45,10.45,10.45,201,5.225,5.225,5.225,5.225,402,0.0,1.0
2022-05-25,10.45,10.45,10.45,10.45,0,5.225,5.225,5.225,5.225,0,0.0,1.0
2022-05-26,10.45,10.45,10.45,10.45,200,5.225,5.225,5.225,5.225,400,0.0,1.0
2022-05-27,10.45,10.45,10.45,10.45,0,5.225,5.225,5.225,5.225,0,0.0,1.0
2022-05-31,10.45,10.605,10.45,10.45,13000,5.225,5.3025,5.225,5.225,26000,0.0,1.0
2022-06-01,10.45,10.45,10.45,10.45,0,5.225,5.225,5.225,5.225,0,0.0,1.0
2022-06-02,10.75,10.75,10.75,10.75,300,5.375,5.375,5.375,5.375,600,0.0,1.0
2022-06-03,10.75,10.75,10.75,10.75,0,5.375,5.375,5.375,5.375,0,0.0,1.0
2022-06-06,10.75,10.75,10.75,10.75,0,5.375,5.375,5.375,5.375,0,0.0,1.0
2022-06-07,10.75,10.75,10.75,10.75,0,5.375,5.375,5.375,5.375,0,0.0,1.0
2022-06-08,11.0,11.0,10.5,10.5,841,5.5,5.5,5.25,5.25,1682,0.0,1.0
2022-06-09,11.0,11.0,11.0,11.0,2,5.5,5.5,5.5,5.5,4,0.0,1.0
2022-06-10,11.0,11.0,11.0,11.0,30,5.5,5.5,5.5,5.5,60,0.0,1.0
2022-06-13,11.0,11.0,10.55,11.0,7970,5.5,5.5,5.275,5.5,15940,0.0,1.0
2022-06-14,10.55,10.57,10.55,10.55,2034,5.275,5.285,5.275,5.275,4068,0.0,1.0
2022-06-15,10.57,10.81,10.55,10.55,1764,5.285,5.405,5.275,5.275,3528,0.0,1.0
2022-06-16,9.75,10.55,9.75,10.55,8570,4.875,5.275,4.875,5.275,17140,0.0,1.0
2022-06-17,10.0,10.25,10.0,10.25,700,5.0,5.125,5.0,5.125,1400,0.0,1.0
2022-06-21,10.43,10.43,10.12,10.12,2104,5.215,5.215,5.06,5.06,4208,0.0,1.0
2022-06-22,9.5,9.5,9.5,9.5,200,4.75,4.75,4.75,4.75,400,0.0,1.0
2022-06-23,10.0,10.1,10.0,10.0,7100,5.0,5.05,5.0,5.0,14200,0.0,1.0
2022-06-24,10.35,10.5,10.0,10.0,4035,5.175,5.25,5.0,5.0,8070,0.0,1.0
2022-06-27,10.5,10.5,10.5,10.5,1100,5.25,5.25,5.25,5.25,2200,0.0,1.0
2022-06-28,9.85,9.85,9.85,9.85,300,4.925,4.925,4.925,4.925,600,0.0,1.0
2022-06-29,10.5,10.5,10.5,10.5,110,5.25,5.25,5.25,5.25,220,0.0,1.0
2022-06-30,10.5,10.65,10.5,10.5,1000,5.25,5.325,5.25,5.25,2000,0.0,1.0
2022-07-01,10.5,10.8,9.85,9.85,5300,5.25,5.4,4.925,4.925,10600,0.0,1.0
2022-07-05,10.5,10.55,9.85,10.4,1700,5.25,5.275,4.925,5.2,3400,0.0,1.0
2022-07-06,10.5,10.5,10.25,10.5,2500,5.25,5.25,5.125,5.25,5000,0.0,1.0
2022-07-07,10.8,10.8,10.25,10.25,2300,5.4,5.4,5.125,5.125,4600,0.0,1.0
2022-07-08,10.25,10.25,10.25,10.25,770,5.125,5.125,5.125,5.125,1540,0.0,1.0
2022-07-11,10.8,10.8,10.5,10.8,2400,5.4,5.4,5.25,5.4,4800,0.0,1.0
2022-07-12,11.0,11.0,10.8,10.8,9770,5.5,5.5,5.4,5.4,19540,0.0,1.0
2022-07-13,11.0,11.0,11.0,11.0,200,5.5,5.5,5.5,5.5,400,0.0,1.0
2022-07-14,11.0,11.5,11.0,11.15,4250,5.5,5.75,5.5,5.575,8500,0.0,1.0
2022-07-15,12.5,12.8,11.5,11.5,18488,6.25,6.4,5.75,5.75,36976,0.0,1.0
2022-07-18,12.5,12.5,12.5,12.5,60,6.25,6.25,6.25,6.25,120,0.0,1.0
2022-07-19,12.4,12.45,11.63,11.63,600,6.2,6.225,5.815,5.815,1200,0.0,1.0
2022-07-20,12.4,12.4,12.4,12.4,0,6.2,6.2,6.2,6.2,0,0.0,1.0
2022-07-21,12.5,12.5,12.4,12.4,5494,6.25,6.25,6.2,6.2,10988,0.0,1.0
2022-07-22,12.5,12.5,12.5,12.5,5038,6.25,6.25,6.25,6.25,10076,0.0,1.0
2022-07-25,12.8,12.88,12.7,12.7,6700,6.4,6.44,6.35,6.35,13400,0.0,1.0
2022-07-26,13.23,13.23,12.55,12.55,36706,6.615,6.615,6.275,6.275,73412,0.0,1.0
2022-07-27,13.23,13.23,13.23,13.23,0,6.615,6.615,6.615,6.615,0,0.0,1.0
2022-07-28,13.25,13.25,13.25,13.25,300,6.625,6.625,6.625,6.625,600,0.0,1.0
2022-07-29,13.25,13.25,13.23,13.23,250,6.625,6.625,6.615,6.615,500,0.0,1.0
2022-08-01,13.5,13.5,13.0,13.25,35464,6.75,6.75,6.5,6.625,70928,0.0,1.0
2022-08-02,13.5,13.5,13.5,13.5,0,6.75,6.75,6.75,6.75,0,0.0,1.0
2022-08-03,13.5,13.5,13.5,13.5,5150,6.75,6.75,6.75,6.75,10300,0.0,1.0
2022-08-04,13.95,14.0,13.5,13.5,4078,6.975,7.0,6.75,6.75,8156,0.0,1.0
2022-08-05,14.0,14.0,14.0,14.0,3600,7.0,7.0,7.0,7.0,7200,0.0,1.0
2022-08-08,14.0,14.0,14.0,14.0,32,7.0,7.0,7.0,7.0,64,0.0,1.0
2022-08-09,14.8,14.8,14.15,14.25,3273,7.4,7.4,7.075,7.125,6546,0.0,1.0
2022-08-10,14.8,14.8,14.8,14.8,0,7.4,7.4,7.4,7.4,0,0.0,1.0
2022-08-11,15.0,15.0,14.5,14.9,2294,7.5,7.5,7.25,7.45,4588,0.0,1.0
2022-08-12,15.15,15.15,15.0,15.0,1456,7.575,7.575,7.5,7.5,2912,0.0,1.0
2022-08-15,15.65,15.7,15.0,15.0,1126,7.825,7.85,7.5,7.5,2252,0.0,1.0
2022-08-16,15.85,15.85,15.5,15.7,1374,7.925,7.925,7.75,7.85,2748,0.0,1.0
2022-08-17,15.5,15.85,15.5,15.85,1400,7.75,7.925,7.75,7.925,2800,0.0,1.0
2022-08-18,15.75,15.75,15.75,15.75,150,7.875,7.875,7.875,7.875,300,0.0,1.0
2022-08-19,15.75,15.75,15.75,15.75,10,7.875,7.875,7.875,7.875,20,0.0,1.0
2022-08-22,16.6,16.9,16.5,16.52,6796,8.3,8.45,8.25,8.26,13592,0.0,1.0
2022-08-23,16.6,16.6,16.6,16.6,100,8.3,8.3,8.3,8.3,200,0.0,1.0
2022-08-24,16.6,16.6,16.6,16.6,0,8.3,8.3,8.3,8.3,0,0.0,1.0
2022-08-25,16.6,16.6,16.5,16.5,1380,8.3,8.3,8.25,8.25,2760,0.0,1.0
2022-08-26,16.6,16.6,15.5,15.5,2170,8.3,8.3,7.75,7.75,4340,0.0,1.0
2022-08-29,16.6,16.6,16.6,16.6,30,8.3,8.3,8.3,8.3,60,0.0,1.0
2022-08-30,16.45,16.5,15.78,15.78,2625,8.225,8.25,7.89,7.89,5250,0.0,1.0
2022-08-31,16.8,16.8,16.45,16.45,1762,8.4,8.4,8.225,8.225,3524,0.0,1.0
2022-09-01,16.8,16.85,16.75,16.85,950,8.4,8.425,8.375,8.425,1900,0.0,1.0
2022-09-02,16.5,16.5,16.03,16.5,1210,8.25,8.25,8.015,8.25,2420,0.0,1.0
2022-09-06,16.25,16.25,16.25,16.25,1100,8.125,8.125,8.125,8.125,2200,0.0,1.0
2022-09-07,16.65,16.65,16.25,16.25,2607,8.325,8.325,8.125,8.125,5214,0.0,1.0
2022-09-08,16.5,16.65,16.25,16.25,2543,8.25,8.325,8.125,8.125,5086,0.0,1.0
2022-09-09,16.65,16.65,16.5,16.5,800,8.325,8.325,8.25,8.25,1600,0.0,1.0
2022-09-12,16.65,16.65,16.65,16.65,2,8.325,8.325,8.325,8.325,4,0.0,1.0
2022-09-13,16.65,16.65,16.65,16.65,0,8.325,8.325,8.325,8.325,0,0.0,1.0
2022-09-14,16.5,16.5,16.25,16.25,1150,8.25,8.25,8.125,8.125,2300,0.0,1.0
2022-09-15,16.65,16.65,16.25,16.3,1190,8.325,8.325,8.125,8.15,2380,0.0,1.0
2022-09-16,16.25,16.25,16.25,16.25,500,8.125,8.125,8.125,8.125,1000,0.0,1.0
2022-09-19,16.25,16.25,16.25,16.25,188,8.125,8.125,8.125,8.125,376,0.0,1.0
2022-09-20,16.25,16.3125,16.25,16.25,1850,8.125,8.15625,8.125,8.125,3700,0.0,1.0
2022-09-21,16.25,16.25,16.25,16.25,2201,8.125,8.125,8.125,8.125,4402,0.0,1.0
2022-09-22,16.25,16.25,16.25,16.25,100,8.125,8.125,8.125,8.125,200,0.0,1.0
2022-09-23,16.3,16.3,16.24,16.25,2900,8.15,8.15,8.12,8.125,5800,0.0,1.0
2022-09-26,16.3,16.3,16.3,16.3,2002,8.15,8.15,8.15,8.15,4004,0.0,1.0
2022-09-27,16.25,16.3,16.25,16.3,1200,8.125,8.15,8.125,8.15,2400,0.0,1.0
2022-09-28,16.25,16.25,16.25,16.25,0,8.125,8.125,8.125,8.125,0,0.0,1.0
2022-09-29,16.0,16.0,16.0,16.0,200,8.0,8.0,8.0,8.0,400,0.0,1.0
2022-09-30,16.0,16.0,16.0,16.0,6,8.0,8.0,8.0,8.0,12,0.0,1.0
2022-10-03,15.0,16.0,15.0,16.0,1743,7.5,8.0,7.5,8.0,3486,0.0,1.0
2022-10-04,16.25,16.25,16.0,16.0,568,8.125,8.125,8.0,8.0,1136,0.0,1.0
2022-10-05,16.25,16.25,16.25,16.25,10,8.125,8.125,8.125,8.125,20,0.0,1.0
2022-10-06,16.0,16.125,16.0,16.0,3661,8.0,8.0625,8.0,8.0,7322,0.0,1.0
2022-10-07,16.25,16.25,16.25,16.25,503,8.125,8.125,8.125,8.125,1006,0.0,1.0
2022-10-10,16.15,16.15,16.15,16.15,4004,8.075,8.075,8.075,8.075,8008,0.0,1.0
2022-10-11,16.15,16.15,16.15,16.15,0,8.075,8.075,8.075,8.075,0,0.0,1.0
2022-10-12,16.15,16.25,16.15,16.25,4946,8.075,8.125,8.075,8.125,9892,0.0,1.0
2022-10-13,16.15,16.15,16.15,16.15,100,8.075,8.075,8.075,8.075,200,0.0,1.0
2022-10-14,16.0,16.02,16.0,16.02,208,8.0,8.01,8.0,8.01,416,0.0,1.0
2022-10-17,16.0,16.0,16.0,16.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2022-10-18,16.0,16.0,16.0,16.0,102,8.0,8.0,8.0,8.0,204,0.0,1.0
2022-10-19,16.0,16.0,16.0,16.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2022-10-20,16.0,16.0,16.0,16.0,320,8.0,8.0,8.0,8.0,640,0.0,1.0
2022-10-21,16.01,16.01,16.01,16.01,925,8.005,8.005,8.005,8.005,1850,0.0,1.0
2022-10-24,15.5,15.5,15.5,15.5,199,7.75,7.75,7.75,7.75,398,0.0,1.0
2022-10-25,14.2,14.42,14.05,14.42,15121,7.1,7.21,7.025,7.21,30242,0.0,1.0
2022-10-26,15.45,15.45,15.45,15.45,100,7.725,7.725,7.725,7.725,200,0.0,1.0
2022-10-27,15.45,15.45,15.45,15.45,0,7.725,7.725,7.725,7.725,0,0.0,1.0
2022-10-28,15.45,15.45,15.45,15.45,200,7.725,7.725,7.725,7.725,400,0.0,1.0
2022-10-31,15.9,16.0,15.0,15.0,453,7.95,8.0,7.5,7.5,906,0.0,1.0
2022-11-01,15.9,15.9,15.9,15.9,100,7.95,7.95,7.95,7.95,200,0.0,1.0
2022-11-02,15.9,15.9,15.9,15.9,0,7.95,7.95,7.95,7.95,0,0.0,1.0
2022-11-03,15.9,15.9,15.9,15.9,0,7.95,7.95,7.95,7.95,0,0.0,1.0
2022-11-04,15.9,16.0,15.0,15.0,2300,7.95,8.0,7.5,7.5,4600,0.0,1.0
2022-11-07,15.9,15.9,15.9,15.9,0,7.95,7.95,7.95,7.95,0,0.0,1.0
2022-11-08,15.9,15.9,15.9,15.9,0,7.95,7.95,7.95,7.95,0,0.0,1.0
2022-11-09,15.9,15.9,15.9,15.9,0,7.95,7.95,7.95,7.95,0,0.0,1.0
2022-11-10,16.0,16.0,14.5,16.0,14717,8.0,8.0,7.25,8.0,29434,0.0,1.0
2022-11-11,16.0,16.0,15.5,15.5,200,8.0,8.0,7.75,7.75,400,0.0,1.0
2022-11-14,16.0,16.0,16.0,16.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2022-11-15,16.0,16.0,16.0,16.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2022-11-16,16.0,16.0,16.0,16.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2022-11-17,16.0,16.0,16.0,16.0,68,8.0,8.0,8.0,8.0,136,0.0,1.0
2022-11-18,16.0,16.0,16.0,16.0,391,8.0,8.0,8.0,8.0,782,0.0,1.0
2022-11-21,15.5,15.5,15.5,15.5,200,7.75,7.75,7.75,7.75,400,0.0,1.0
2022-11-22,15.0,15.0,15.0,15.0,3680,7.5,7.5,7.5,7.5,7360,0.0,1.0
2022-11-23,15.0,15.0,15.0,15.0,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2022-11-25,15.0,15.0,15.0,15.0,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2022-11-28,15.0,15.0,15.0,15.0,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2022-11-29,15.0,15.0,15.0,15.0,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2022-11-30,15.0,15.0,15.0,15.0,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2022-12-01,15.0,15.0,14.2,14.9,10646,7.5,7.5,7.1,7.45,21292,0.0,1.0
2022-12-02,14.6,14.6,14.6,14.6,100,7.3,7.3,7.3,7.3,200,0.0,1.0
2022-12-05,16.25,17.0,15.0,15.0,23011,8.125,8.5,7.5,7.5,46022,0.0,1.0
2022-12-06,16.3,16.5,15.75,16.5,3067,8.15,8.25,7.875,8.25,6134,0.0,1.0
2022-12-07,16.3,16.3,16.3,16.3,2200,8.15,8.15,8.15,8.15,4400,0.0,1.0
2022-12-08,17.0,17.325,16.2,16.2,3986,8.5,8.6625,8.1,8.1,7972,0.0,1.0
2022-12-09,17.0,17.15,17.0,17.0,742,8.5,8.575,8.5,8.5,1484,0.0,1.0
2022-12-12,16.85,16.95,16.85,16.95,3020,8.425,8.475,8.425,8.475,6040,0.0,1.0
2022-12-13,16.85,16.85,16.85,16.85,0,8.425,8.425,8.425,8.425,0,0.0,1.0
2022-12-14,16.65,16.65,16.3,16.54,2200,8.325,8.325,8.15,8.27,4400,0.0,1.0
2022-12-15,16.5,16.5,16.25,16.47,1200,8.25,8.25,8.125,8.235,2400,0.0,1.0
2022-12-16,16.65,16.65,16.25,16.25,1200,8.325,8.325,8.125,8.125,2400,0.0,1.0
2022-12-19,16.65,16.65,16.65,16.65,0,8.325,8.325,8.325,8.325,0,0.0,1.0
2022-12-20,16.45,16.45,16.0,16.05,3499,8.225,8.225,8.0,8.025,6998,0.0,1.0
2022-12-21,16.5,16.5,16.0,16.0,400,8.25,8.25,8.0,8.0,800,0.0,1.0
2022-12-22,16.5,16.5,16.25,16.25,3205,8.25,8.25,8.125,8.125,6410,0.0,1.0
2022-12-23,16.5,16.5,16.5,16.5,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2022-12-27,16.5,16.5,16.03,16.03,1512,8.25,8.25,8.015,8.015,3024,0.0,1.0
2022-12-28,16.0,16.0,16.0,16.0,100,8.0,8.0,8.0,8.0,200,0.0,1.0
2022-12-29,15.8,16.0,15.8,16.0,375,7.9,8.0,7.9,8.0,750,0.0,1.0
2022-12-30,15.95,15.95,15.8,15.8,500,7.975,7.975,7.9,7.9,1000,0.0,1.0
2023-01-03,15.975,15.975,15.975,15.975,100,7.9875,7.9875,7.9875,7.9875,200,0.0,1.0
2023-01-04,15.975,15.975,15.975,15.975,81,7.9875,7.9875,7.9875,7.9875,162,0.0,1.0
2023-01-05,15.975,15.975,15.975,15.975,0,7.9875,7.9875,7.9875,7.9875,0,0.0,1.0
2023-01-06,15.5,16.0,15.05,15.9,1650,7.75,8.0,7.525,7.95,3300,0.0,1.0
2023-01-09,16.0,16.0,16.0,16.0,300,8.0,8.0,8.0,8.0,600,0.0,1.0
2023-01-10,16.0,16.0,16.0,16.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2023-01-11,16.0,16.0,15.9,15.9,600,8.0,8.0,7.95,7.95,1200,0.0,1.0
2023-01-12,16.0,16.0,16.0,16.0,1,8.0,8.0,8.0,8.0,2,0.0,1.0
2023-01-13,16.0,16.0,16.0,16.0,100,8.0,8.0,8.0,8.0,200,0.0,1.0
2023-01-17,16.5,16.5,16.0,16.0,900,8.25,8.25,8.0,8.0,1800,0.0,1.0
2023-01-18,16.5,16.5,16.5,16.5,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2023-01-19,16.0,16.2307,16.0,16.0,2402,8.0,8.11535,8.0,8.0,4804,0.0,1.0
2023-01-20,16.9,16.9,16.0,16.0,1800,8.45,8.45,8.0,8.0,3600,0.0,1.0
2023-01-23,16.9,16.9,16.9,16.9,0,8.45,8.45,8.45,8.45,0,0.0,1.0
2023-01-24,16.0,16.9,16.0,16.9,2120,8.0,8.45,8.0,8.45,4240,0.0,1.0
2023-01-25,16.0,16.0,16.0,16.0,1869,8.0,8.0,8.0,8.0,3738,0.0,1.0
2023-01-26,16.2,16.2,15.98,15.98,1510,8.1,8.1,7.99,7.99,3020,0.0,1.0
2023-01-27,16.21,16.21,16.2,16.2,205,8.105,8.105,8.1,8.1,410,0.0,1.0
2023-01-30,16.5,17.0,16.0,16.0,5686,8.25,8.5,8.0,8.0,11372,0.0,1.0
2023-01-31,17.0,17.0,16.5,16.5,738,8.5,8.5,8.25,8.25,1476,0.0,1.0
2023-02-01,17.1,17.25,17.0,17.0,4700,8.55,8.625,8.5,8.5,9400,0.0,1.0
2023-02-02,17.0,17.0,16.1,16.1,11639,8.5,8.5,8.05,8.05,23278,0.0,1.0
2023-02-03,17.0,17.0,16.05,16.05,1803,8.5,8.5,8.025,8.025,3606,0.0,1.0
2023-02-06,17.0,17.0,17.0,17.0,1300,8.5,8.5,8.5,8.5,2600,0.0,1.0
2023-02-07,17.0,17.0,17.0,17.0,1046,8.5,8.5,8.5,8.5,2092,0.0,1.0
2023-02-08,17.12,17.13,17.12,17.12,1900,8.56,8.565,8.56,8.56,3800,0.0,1.0
2023-02-09,17.25,17.25,17.25,17.25,1260,8.625,8.625,8.625,8.625,2520,0.0,1.0
2023-02-10,17.25,17.25,17.25,17.25,435,8.625,8.625,8.625,8.625,870,0.0,1.0
2023-02-13,17.5,17.5,17.25,17.25,2153,8.75,8.75,8.625,8.625,4306,0.0,1.0
2023-02-14,17.5,17.5,17.25,17.25,2683,8.75,8.75,8.625,8.625,5366,0.0,1.0
2023-02-15,17.25,17.5,17.25,17.5,2146,8.625,8.75,8.625,8.75,4292,0.0,1.0
2023-02-16,17.25,17.25,17.0,17.2,2006,8.625,8.625,8.5,8.6,4012,0.0,1.0
2023-02-17,17.25,17.5,17.25,17.25,6927,8.625,8.75,8.625,8.625,13854,0.0,1.0
2023-02-21,17.25,17.25,17.0,17.0,303,8.625,8.625,8.5,8.5,606,0.0,1.0
2023-02-22,17.25,17.25,17.1,17.25,2055,8.625,8.625,8.55,8.625,4110,0.0,1.0
2023-02-23,18.7,18.75,17.25,17.25,10752,9.35,9.375,8.625,8.625,21504,0.0,1.0
2023-02-24,18.87,18.87,18.75,18.75,3120,9.435,9.435,9.375,9.375,6240,0.0,1.0
2023-02-27,18.8,18.87,18.5,18.87,4195,9.4,9.435,9.25,9.435,8390,0.0,1.0
2023-02-28,19.0,19.0,18.7,18.87,3814,9.5,9.5,9.35,9.435,7628,0.0,1.0
2023-03-01,19.0,19.0,18.875,19.0,1411,9.5,9.5,9.4375,9.5,2822,0.0,1.0
2023-03-02,19.0,19.0,18.99,19.0,1650,9.5,9.5,9.495,9.5,3300,0.0,1.0
2023-03-03,18.95,19.0,18.95,19.0,1157,9.475,9.5,9.475,9.5,2314,0.0,1.0
2023-03-06,19.0,19.19,18.74,19.0,2217,9.5,9.595,9.37,9.5,4434,0.0,1.0
2023-03-07,19.0,19.0,19.0,19.0,150,9.5,9.5,9.5,9.5,300,0.0,1.0
2023-03-08,19.15,19.18,18.25,18.99,4418,9.575,9.59,9.125,9.495,8836,0.0,1.0
2023-03-09,19.19,19.19,18.25,19.0,1750,9.595,9.595,9.125,9.5,3500,0.0,1.0
2023-03-10,19.0,19.0,18.25,19.0,2155,9.5,9.5,9.125,9.5,4310,0.0,1.0
2023-03-13,18.51,19.0,18.0,18.5,2598,9.255,9.5,9.0,9.25,5196,0.0,1.0
2023-03-14,19.0,19.0,18.0,18.08,2300,9.5,9.5,9.0,9.04,4600,0.0,1.0
2023-03-15,19.0,19.0,19.0,19.0,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2023-03-16,18.0,18.2,17.97,18.2,430,9.0,9.1,8.985,9.1,860,0.0,1.0
2023-03-17,17.5,17.5,17.25,17.5,4121,8.75,8.75,8.625,8.75,8242,0.0,1.0
2023-03-20,17.5,17.5,17.5,17.5,10,8.75,8.75,8.75,8.75,20,0.0,1.0
2023-03-21,17.75,18.0,17.75,18.0,853,8.875,9.0,8.875,9.0,1706,0.0,1.0
2023-03-22,17.5,17.5,17.5,17.5,1000,8.75,8.75,8.75,8.75,2000,0.0,1.0
2023-03-23,17.02,17.55,17.02,17.55,514,8.51,8.775,8.51,8.775,1028,0.0,1.0
2023-03-24,17.02,17.02,17.02,17.02,88,8.51,8.51,8.51,8.51,176,0.0,1.0
2023-03-27,17.0,17.02,16.0,17.02,4751,8.5,8.51,8.0,8.51,9502,0.0,1.0
2023-03-28,17.2,17.2,17.2,17.2,280,8.6,8.6,8.6,8.6,560,0.0,1.0
2023-03-29,17.0,17.5,16.5,16.9,1300,8.5,8.75,8.25,8.45,2600,0.0,1.0
2023-03-30,16.5,16.5,16.45,16.45,1940,8.25,8.25,8.225,8.225,3880,0.0,1.0
2023-03-31,16.75,16.75,16.5,16.5,1100,8.375,8.375,8.25,8.25,2200,0.0,1.0
2023-04-03,16.75,16.75,16.25,16.25,7194,8.375,8.375,8.125,8.125,14388,0.0,1.0
2023-04-04,16.15,16.5,16.15,16.5,25465,8.075,8.25,8.075,8.25,50930,0.0,1.0
2023-04-05,16.2,16.2,16.02,16.02,564,8.1,8.1,8.01,8.01,1128,0.0,1.0
2023-04-06,16.28,16.33,16.0,16.02,3070,8.14,8.165,8.0,8.01,6140,0.0,1.0
2023-04-10,16.75,17.0,16.75,16.96,1335,8.375,8.5,8.375,8.48,2670,0.0,1.0
2023-04-11,16.75,16.875,16.23,16.23,425,8.375,8.4375,8.115,8.115,850,0.0,1.0
2023-04-12,16.75,16.75,16.75,16.75,2386,8.375,8.375,8.375,8.375,4772,0.0,1.0
2023-04-13,17.0,17.0,17.0,17.0,1302,8.5,8.5,8.5,8.5,2604,0.0,1.0
2023-04-14,17.0,17.0,17.0,17.0,910,8.5,8.5,8.5,8.5,1820,0.0,1.0
2023-04-17,17.05,17.05,17.05,17.05,100,8.525,8.525,8.525,8.525,200,0.0,1.0
2023-04-18,17.05,17.05,17.05,17.05,0,8.525,8.525,8.525,8.525,0,0.0,1.0
2023-04-19,17.0,17.0,17.0,17.0,1557,8.5,8.5,8.5,8.5,3114,0.0,1.0
2023-04-20,17.0,17.0,17.0,17.0,411,8.5,8.5,8.5,8.5,822,0.0,1.0
2023-04-21,17.0,17.0,16.75,16.75,300,8.5,8.5,8.375,8.375,600,0.0,1.0
2023-04-24,17.0,17.0,16.0,17.0,1800,8.5,8.5,8.0,8.5,3600,0.0,1.0
2023-04-25,17.0,17.0,17.0,17.0,32,8.5,8.5,8.5,8.5,64,0.0,1.0
2023-04-26,17.0,17.0,17.0,17.0,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2023-04-27,17.0,17.0,17.0,17.0,500,8.5,8.5,8.5,8.5,1000,0.0,1.0
2023-04-28,17.0,17.0,17.0,17.0,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2023-05-01,17.0,17.45,16.95,16.95,852,8.5,8.725,8.475,8.475,1704,0.0,1.0
2023-05-02,17.0,17.0,17.0,17.0,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2023-05-03,17.1,17.1,16.0,16.0,895,8.55,8.55,8.0,8.0,1790,0.0,1.0
2023-05-04,17.25,17.25,17.0,17.0,275,8.625,8.625,8.5,8.5,550,0.0,1.0
2023-05-05,17.25,17.25,17.25,17.25,0,8.625,8.625,8.625,8.625,0,0.0,1.0
2023-05-08,17.25,17.25,17.25,17.25,200,8.625,8.625,8.625,8.625,400,0.0,1.0
2023-05-09,17.2,17.25,16.5,17.25,800,8.6,8.625,8.25,8.625,1600,0.0,1.0
2023-05-10,17.2,17.2,17.2,17.2,45,8.6,8.6,8.6,8.6,90,0.0,1.0
2023-05-11,17.0,17.3,17.0,17.3,1300,8.5,8.65,8.5,8.65,2600,0.0,1.0
2023-05-12,17.0,17.0,17.0,17.0,1,8.5,8.5,8.5,8.5,2,0.0,1.0
2023-05-15,17.0,17.0,17.0,17.0,4,8.5,8.5,8.5,8.5,8,0.0,1.0
2023-05-16,17.0,17.5,17.0,17.0,2115,8.5,8.75,8.5,8.5,4230,0.0,1.0
2023-05-17,17.0,17.31,16.55,17.05,4952,8.5,8.655,8.275,8.525,9904,0.0,1.0
2023-05-18,17.0,17.01,16.95,16.95,1804,8.5,8.505,8.475,8.475,3608,0.0,1.0
2023-05-19,17.0,17.0,16.9,16.98,607,8.5,8.5,8.45,8.49,1214,0.0,1.0
2023-05-22,16.75,17.0,16.75,17.0,701,8.375,8.5,8.375,8.5,1402,0.0,1.0
2023-05-23,17.0,17.0,17.0,17.0,311,8.5,8.5,8.5,8.5,622,0.0,1.0
2023-05-24,16.75,16.75,16.75,16.75,1200,8.375,8.375,8.375,8.375,2400,0.0,1.0
2023-05-25,16.75,16.75,16.75,16.75,0,8.375,8.375,8.375,8.375,0,0.0,1.0
2023-05-26,17.0,17.0,17.0,17.0,723,8.5,8.5,8.5,8.5,1446,0.0,1.0
2023-05-30,17.0,17.0,17.0,17.0,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2023-05-31,17.0,17.0,17.0,17.0,723,8.5,8.5,8.5,8.5,1446,0.0,1.0
2023-06-01,16.0,16.5,16.0,16.5,1705,8.0,8.25,8.0,8.25,3410,0.0,1.0
2023-06-02,16.0,16.0,16.0,16.0,150,8.0,8.0,8.0,8.0,300,0.0,1.0
2023-06-05,15.5,15.75,15.5,15.6,28100,7.75,7.875,7.75,7.8,56200,0.0,1.0
2023-06-06,16.02,16.05,16.0106,16.0106,435,8.01,8.025,8.0053,8.0053,870,0.0,1.0
2023-06-07,16.0,16.05,16.0,16.05,700,8.0,8.025,8.0,8.025,1400,0.0,1.0
2023-06-08,16.0,16.0,16.0,16.0,150,8.0,8.0,8.0,8.0,300,0.0,1.0
2023-06-09,15.75,16.0,15.75,16.0,1350,7.875,8.0,7.875,8.0,2700,0.0,1.0
2023-06-12,15.8,16.0,15.8,15.95,1258,7.9,8.0,7.9,7.975,2516,0.0,1.0
2023-06-13,15.8,15.8,15.8,15.8,0,7.9,7.9,7.9,7.9,0,0.0,1.0
2023-06-14,15.75,15.75,15.75,15.75,100,7.875,7.875,7.875,7.875,200,0.0,1.0
2023-06-15,16.0,16.0,15.75,15.75,511,8.0,8.0,7.875,7.875,1022,0.0,1.0
2023-06-16,16.5,16.5,15.25,15.5,3052,8.25,8.25,7.625,7.75,6104,0.0,1.0
2023-06-20,16.5,16.5,16.25,16.5,1162,8.25,8.25,8.125,8.25,2324,0.0,1.0
2023-06-21,16.47,16.5,16.47,16.5,232,8.235,8.25,8.235,8.25,464,0.0,1.0
2023-06-22,17.1855,17.2,17.0,17.0,1127,8.59275,8.6,8.5,8.5,2254,0.0,1.0
2023-06-23,17.16,17.16,17.16,17.16,160,8.58,8.58,8.58,8.58,320,0.0,1.0
2023-06-26,17.16,17.16,17.16,17.16,0,8.58,8.58,8.58,8.58,0,0.0,1.0
2023-06-27,17.0,17.0,17.0,17.0,515,8.5,8.5,8.5,8.5,1030,0.0,1.0
2023-06-28,17.0,17.0,17.0,17.0,1,8.5,8.5,8.5,8.5,2,0.0,1.0
2023-06-29,17.0,17.0,17.0,17.0,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2023-06-30,17.0,17.0,17.0,17.0,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2023-07-03,17.0,17.0,17.0,17.0,185,8.5,8.5,8.5,8.5,370,0.0,1.0
2023-07-05,17.0,17.0,17.0,17.0,1,8.5,8.5,8.5,8.5,2,0.0,1.0
2023-07-06,17.0,17.0,17.0,17.0,80,8.5,8.5,8.5,8.5,160,0.0,1.0
2023-07-07,17.0,17.0,17.0,17.0,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2023-07-10,17.0,17.0,17.0,17.0,130,8.5,8.5,8.5,8.5,260,0.0,1.0
2023-07-11,17.0,17.0,16.75,16.75,300,8.5,8.5,8.375,8.375,600,0.0,1.0
2023-07-12,18.0,18.0,17.0,17.0,4774,9.0,9.0,8.5,8.5,9548,0.0,1.0
2023-07-13,17.65,18.23,17.6,17.6,2008,8.825,9.115,8.8,8.8,4016,0.0,1.0
2023-07-14,17.22,17.22,16.8,17.0,500,8.61,8.61,8.4,8.5,1000,0.0,1.0
2023-07-17,17.2,17.2,16.98,16.98,800,8.6,8.6,8.49,8.49,1600,0.0,1.0
2023-07-18,17.5,17.5,17.0,17.0,1100,8.75,8.75,8.5,8.5,2200,0.0,1.0
2023-07-19,17.5,17.525,16.915,16.915,1576,8.75,8.7625,8.4575,8.4575,3152,0.0,1.0
2023-07-20,17.5,17.6,17.5,17.5,4473,8.75,8.8,8.75,8.75,8946,0.0,1.0
2023-07-21,17.5,18.0,17.5,18.0,400,8.75,9.0,8.75,9.0,800,0.0,1.0
2023-07-24,17.8,18.0,17.5,17.5,1583,8.9,9.0,8.75,8.75,3166,0.0,1.0
2023-07-25,18.95,18.95,18.5,18.5,688,9.475,9.475,9.25,9.25,1376,0.0,1.0
2023-07-26,18.95,18.95,18.95,18.95,0,9.475,9.475,9.475,9.475,0,0.0,1.0
2023-07-27,18.75,18.75,18.75,18.75,200,9.375,9.375,9.375,9.375,400,0.0,1.0
2023-07-28,18.75,18.75,18.75,18.75,100,9.375,9.375,9.375,9.375,200,0.0,1.0
2023-07-31,19.32,19.32,18.65,18.75,5508,9.66,9.66,9.325,9.375,11016,0.0,1.0
2023-08-01,19.32,19.32,19.32,19.32,200,9.66,9.66,9.66,9.66,400,0.0,1.0
2023-08-02,19.0,19.3,18.29,18.29,1700,9.5,9.65,9.145,9.145,3400,0.0,1.0
2023-08-03,19.0,19.05,18.98,19.05,2880,9.5,9.525,9.49,9.525,5760,0.0,1.0
2023-08-04,19.2,19.32,19.2,19.32,3241,9.6,9.66,9.6,9.66,6482,0.0,1.0
2023-08-07,19.2,19.2,19.2,19.2,615,9.6,9.6,9.6,9.6,1230,0.0,1.0
2023-08-08,19.1,19.2,19.1,19.2,2020,9.55,9.6,9.55,9.6,4040,0.0,1.0
2023-08-09,19.1,19.1,19.1,19.1,0,9.55,9.55,9.55,9.55,0,0.0,1.0
2023-08-10,18.0,19.2,17.65,19.0,1558,9.0,9.6,8.825,9.5,3116,0.0,1.0
2023-08-11,17.97,18.0,17.97,18.0,255,8.985,9.0,8.985,9.0,510,0.0,1.0
2023-08-14,18.0,19.13,17.53,19.13,4518,9.0,9.565,8.765,9.565,9036,0.0,1.0
2023-08-15,18.15,18.15,17.35,18.0,3661,9.075,9.075,8.675,9.0,7322,0.0,1.0
2023-08-16,18.58,19.4,18.0,18.0,2830,9.29,9.7,9.0,9.0,5660,0.0,1.0
2023-08-17,17.8,18.9,17.75,18.3,4679,8.9,9.45,8.875,9.15,9358,0.0,1.0
2023-08-18,18.25,18.25,18.0,18.0,6409,9.125,9.125,9.0,9.0,12818,0.0,1.0
2023-08-21,18.0,18.334,18.0,18.25,5275,9.0,9.167,9.0,9.125,10550,0.0,1.0
2023-08-22,18.0,18.14,17.33,18.1,5846,9.0,9.07,8.665,9.05,11692,0.0,1.0
2023-08-23,18.0,18.3,17.95,18.3,1650,9.0,9.15,8.975,9.15,3300,0.0,1.0
2023-08-24,18.49,18.49,17.75,17.75,1110,9.245,9.245,8.875,8.875,2220,0.0,1.0
2023-08-25,18.0,18.0,18.0,18.0,209,9.0,9.0,9.0,9.0,418,0.0,1.0
2023-08-28,17.85,17.96,17.85,17.96,933,8.925,8.98,8.925,8.98,1866,0.0,1.0
2023-08-29,17.45,17.85,17.33,17.8,4044,8.725,8.925,8.665,8.9,8088,0.0,1.0
2023-08-30,17.7,17.7,17.5,17.5,1134,8.85,8.85,8.75,8.75,2268,0.0,1.0
2023-08-31,17.4,17.4,17.4,17.4,410,8.7,8.7,8.7,8.7,820,0.0,1.0
2023-09-01,18.0,18.0,17.1,17.1,1900,9.0,9.0,8.55,8.55,3800,0.0,1.0
2023-09-05,17.5,17.5,17.1475,17.5,2229,8.75,8.75,8.57375,8.75,4458,0.0,1.0
2023-09-06,17.3,17.4,17.3,17.4,719,8.65,8.7,8.65,8.7,1438,0.0,1.0
2023-09-07,16.941,17.05,16.55,17.05,3204,8.4705,8.525,8.275,8.525,6408,0.0,1.0
2023-09-08,17.0,17.0,17.0,17.0,588,8.5,8.5,8.5,8.5,1176,0.0,1.0
2023-09-11,16.0,17.0,15.65,17.0,14965,8.0,8.5,7.825,8.5,29930,0.0,1.0
2023-09-12,16.0,16.0,15.65,15.71,4333,8.0,8.0,7.825,7.855,8666,0.0,1.0
2023-09-13,16.0,16.0,16.0,16.0,709,8.0,8.0,8.0,8.0,1418,0.0,1.0
2023-09-14,16.55,17.5,15.992,17.0,28053,8.275,8.75,7.996,8.5,56106,0.0,1.0
2023-09-15,16.43,16.43,16.1,16.15,4481,8.215,8.215,8.05,8.075,8962,0.0,1.0
2023-09-18,16.29,17.05,15.75,16.95,6233,8.145,8.525,7.875,8.475,12466,0.0,1.0
2023-09-19,15.5,16.0,15.21,16.0,11987,7.75,8.0,7.605,8.0,23974,0.0,1.0
2023-09-20,15.6001,15.9,15.6,15.9,701,7.80005,7.95,7.8,7.95,1402,0.0,1.0
2023-09-21,15.38,15.5838,15.38,15.5838,2832,7.69,7.7919,7.69,7.7919,5664,0.0,1.0
2023-09-22,15.41,15.41,15.41,15.41,153,7.705,7.705,7.705,7.705,306,0.0,1.0
2023-09-25,15.3999,15.5,15.3999,15.455,2740,7.69995,7.75,7.69995,7.7275,5480,0.0,1.0
2023-09-26,15.2844,15.2844,15.19,15.2101,5260,7.6422,7.6422,7.595,7.60505,10520,0.0,1.0
2023-09-27,17.29,17.78,15.05,15.399,34828,8.645,8.89,7.525,7.6995,69656,0.0,1.0
2023-09-28,18.85,19.5183,17.5,17.5,42277,9.425,9.75915,8.75,8.75,84554,0.0,1.0
2023-09-29,18.26,18.85,18.0,18.025,22378,9.13,9.425,9.0,9.0125,44756,0.0,1.0
2023-10-02,19.87,19.95,18.04,18.44,27232,9.935,9.975,9.02,9.22,54464,0.0,1.0
2023-10-03,19.05,20.0,19.0001,20.0,3234,9.525,10.0,9.50005,10.0,6468,0.0,1.0
2023-10-04,18.62,20.0,18.53,19.0,7389,9.31,10.0,9.265,9.5,14778,0.0,1.0
2023-10-05,19.2537,19.53,19.15,19.53,16218,9.62685,9.765,9.575,9.765,32436,0.0,1.0
2023-10-06,19.49,19.5,19.09,19.2506,2823,9.745,9.75,9.545,9.6253,5646,0.0,1.0
2023-10-09,19.6183,19.99,19.04,19.3299,9538,9.80915,9.995,9.52,9.66495,19076,0.0,1.0
2023-10-10,19.75,19.9999,19.2711,19.64,1979,9.875,9.99995,9.63555,9.82,3958,0.0,1.0
2023-10-11,19.32,19.8499,19.15,19.8499,8181,9.66,9.92495,9.575,9.92495,16362,0.0,1.0
2023-10-12,19.4999,19.84,19.2601,19.6253,1586,9.74995,9.92,9.63005,9.81265,3172,0.0,1.0
2023-10-13,19.56,20.0,19.25,19.25,4621,9.78,10.0,9.625,9.625,9242,0.0,1.0
2023-10-16,20.033,20.41,19.97,19.97,7944,10.0165,10.205,9.985,9.985,15888,0.0,1.0
2023-10-17,20.25,20.25,19.16,19.61,7859,10.125,10.125,9.58,9.805,15718,0.0,1.0
2023-10-18,19.96,20.2,19.5,19.5,3365,9.98,10.1,9.75,9.75,6730,0.0,1.0
2023-10-19,20.3892,20.47,19.998,19.998,26737,10.1946,10.235,9.999,9.999,53474,0.0,1.0
2023-10-20,20.4,20.55,20.2,20.2,2082,10.2,10.275,10.1,10.1,4164,0.0,1.0
2023-10-23,21.66,21.66,20.41,20.64,20697,10.83,10.83,10.205,10.32,41394,0.0,1.0
2023-10-24,21.9,22.74,20.711,21.75,49568,10.95,11.37,10.3555,10.875,99136,0.0,1.0
2023-10-25,22.25,22.39,21.9001,21.9001,4280,11.125,11.195,10.95005,10.95005,8560,0.0,1.0
2023-10-26,21.96,22.25,21.34,22.25,2750,10.98,11.125,10.67,11.125,5500,0.0,1.0
2023-10-27,22.25,22.55,21.13,22.39,3707,11.125,11.275,10.565,11.195,7414,0.0,1.0
2023-10-30,22.445,22.445,22.0,22.3058,1494,11.2225,11.2225,11.0,11.1529,2988,0.0,1.0
2023-10-31,22.02,22.4899,21.5501,21.5501,983,11.01,11.24495,10.77505,10.77505,1966,0.0,1.0
2023-11-01,22.0901,22.485,21.5001,21.995,9744,11.04505,11.2425,10.75005,10.9975,19488,0.0,1.0
2023-11-02,22.28,22.49,22.1001,22.49,8214,11.14,11.245,11.05005,11.245,16428,0.0,1.0
2023-11-03,22.05,22.1961,21.7,22.1961,6246,11.025,11.09805,10.85,11.09805,12492,0.0,1.0
2023-11-06,22.095,22.485,21.6155,21.6155,2049,11.0475,11.2425,10.80775,10.80775,4098,0.0,1.0
2023-11-07,22.28,22.465,21.51,21.51,2967,11.14,11.2325,10.755,10.755,5934,0.0,1.0
2023-11-08,21.95,21.95,21.95,21.95,797,10.975,10.975,10.975,10.975,1594,0.0,1.0
2023-11-09,21.95,21.95,21.95,21.95,283,10.975,10.975,10.975,10.975,566,0.0,1.0
2023-11-10,22.0,22.28,21.5,21.96,2865,11.0,11.14,10.75,10.98,5730,0.0,1.0
2023-11-13,19.9999,22.0,19.0101,22.0,17204,9.99995,11.0,9.50505,11.0,34408,0.0,1.0
2023-11-14,19.09,19.9999,18.0,19.5381,23880,9.545,9.99995,9.0,9.76905,47760,0.0,1.0
2023-11-15,20.3675,20.569,19.1485,19.47,3192,10.18375,10.2845,9.57425,9.735,6384,0.0,1.0
2023-11-16,19.835,19.835,19.835,19.835,822,9.9175,9.9175,9.9175,9.9175,1644,0.0,1.0
2023-11-17,19.9999,19.9999,18.86,19.2835,7906,9.99995,9.99995,9.43,9.64175,15812,0.0,1.0
2023-11-20,19.9,20.0,19.9,19.98,3149,9.95,10.0,9.95,9.99,6298,0.0,1.0
2023-11-21,19.9,19.95,19.05,19.95,739,9.95,9.975,9.525,9.975,1478,0.0,1.0
2023-11-22,19.6,19.95,18.8872,19.35,2833,9.8,9.975,9.4436,9.675,5666,0.0,1.0
2023-11-24,19.5,19.95,19.25,19.5,1744,9.75,9.975,9.625,9.75,3488,0.0,1.0
2023-11-27,19.2,19.7469,19.2,19.505,2599,9.6,9.87345,9.6,9.7525,5198,0.0,1.0
2023-11-28,19.88,19.95,19.1,19.5598,12597,9.94,9.975,9.55,9.7799,25194,0.0,1.0
2023-11-29,19.13,19.9,19.05,19.05,6941,9.565,9.95,9.525,9.525,13882,0.0,1.0
2023-11-30,19.17,19.1999,19.005,19.0601,4084,9.585,9.59995,9.5025,9.53005,8168,0.0,1.0
2023-12-01,19.8,19.8,19.02,19.1545,2252,9.9,9.9,9.51,9.57725,4504,0.0,1.0
2023-12-04,19.16,19.8,19.16,19.8,10937,9.58,9.9,9.58,9.9,21874,0.0,1.0
2023-12-05,19.33,19.79,19.33,19.4937,9159,9.665,9.895,9.665,9.74685,18318,0.0,1.0
2023-12-06,19.8,19.8,19.265,19.265,11609,9.9,9.9,9.6325,9.6325,23218,0.0,1.0
2023-12-07,20.15,20.15,19.73,20.14,14213,10.075,10.075,9.865,10.07,28426,0.0,1.0
2023-12-08,20.16,20.16,19.5671,19.83,7139,10.08,10.08,9.78355,9.915,14278,0.0,1.0
2023-12-11,20.3289,20.63,20.0,20.0,10472,10.16445,10.315,10.0,10.0,20944,0.0,1.0
2023-12-12,21.6,21.65,20.175,21.04,7960,10.8,10.825,10.0875,10.52,15920,0.0,1.0
2023-12-13,22.03,22.63,21.5,21.56,12478,11.015,11.315,10.75,10.78,24956,0.0,1.0
2023-12-14,22.29,23.17,21.72,21.72,11407,11.145,11.585,10.86,10.86,22814,0.0,1.0
2023-12-15,22.15,25.84,22.15,22.78,68719,11.075,12.92,11.075,11.39,137438,0.0,1.0
2023-12-18,21.08,24.8433,21.08,22.68,12646,10.54,12.42165,10.54,11.34,25292,0.0,1.0
2023-12-19,20.79,21.7095,20.79,21.01,15219,10.395,10.85475,10.395,10.505,30438,0.0,1.0
2023-12-20,21.24,22.5122,19.83,21.2,10734,10.62,11.2561,9.915,10.6,21468,0.0,1.0
2023-12-21,21.33,21.7,20.56,21.7,3372,10.665,10.85,10.28,10.85,6744,0.0,1.0
2023-12-22,21.07,21.64,20.66,21.33,6862,10.535,10.82,10.33,10.665,13724,0.0,1.0
2023-12-26,19.62,21.72,19.0,21.72,18292,9.81,10.86,9.5,10.86,36584,0.0,1.0
2023-12-27,19.15,19.7,19.05,19.7,7626,9.575,9.85,9.525,9.85,15252,0.0,1.0
2023-12-28,18.87,20.34,18.87,19.5,4953,9.435,10.17,9.435,9.75,9906,0.0,1.0
2023-12-29,19.1,19.324,18.92,19.05,8989,9.55,9.662,9.46,9.525,17978,0.0,1.0
2024-01-02,19.4899,19.49,19.0,19.1,5916,9.74495,9.745,9.5,9.55,11832,0.0,1.0
2024-01-03,19.79,19.8418,19.1,19.475,4043,9.895,9.9209,9.55,9.7375,8086,0.0,1.0
2024-01-04,19.5001,20.19,19.1169,19.7147,3609,9.75005,10.095,9.55845,9.85735,7218,0.0,1.0
2024-01-05,19.55,19.55,19.55,19.55,180,9.775,9.775,9.775,9.775,360,0.0,1.0
2024-01-08,20.18,20.18,19.0101,19.5,1721,10.09,10.09,9.50505,9.75,3442,0.0,1.0
2024-01-09,19.45,20.15,19.15,20.15,10927,9.725,10.075,9.575,10.075,21854,0.0,1.0
2024-01-10,19.26,19.31,19.23,19.31,3165,9.63,9.655,9.615,9.655,6330,0.0,1.0
2024-01-11,19.2,19.95,19.2,19.95,698,9.6,9.975,9.6,9.975,1396,0.0,1.0
2024-01-12,19.35,19.35,19.35,19.35,232,9.675,9.675,9.675,9.675,464,0.0,1.0
2024-01-16,19.84,19.84,19.3,19.3,829,9.92,9.92,9.65,9.65,1658,0.0,1.0
2024-01-17,20.47,20.47,19.03,19.8195,2389,10.235,10.235,9.515,9.90975,4778,0.0,1.0
2024-01-18,21.8605,21.8605,19.5446,19.5446,5882,10.93025,10.93025,9.7723,9.7723,11764,0.0,1.0
2024-01-19,21.975,21.975,20.84,20.84,4375,10.9875,10.9875,10.42,10.42,8750,0.0,1.0
2024-01-22,21.785,21.785,21.52,21.52,729,10.8925,10.8925,10.76,10.76,1458,0.0,1.0
2024-01-23,22.48,22.5125,21.95,22.01,5725,11.24,11.25625,10.975,11.005,11450,0.0,1.0
2024-01-24,21.75,21.75,21.68,21.68,336,10.875,10.875,10.84,10.84,672,0.0,1.0
2024-01-25,21.53,21.53,21.53,21.53,248,10.765,10.765,10.765,10.765,496,0.0,1.0
2024-01-26,22.53,23.0,21.68,21.68,11215,11.265,11.5,10.84,10.84,22430,0.0,1.0
2024-01-29,22.01,22.74,21.81,22.6,3543,11.005,11.37,10.905,11.3,7086,0.0,1.0
2024-01-30,22.285,22.285,22.0001,22.16,1788,11.1425,11.1425,11.00005,11.08,3576,0.0,1.0
2024-01-31,22.23,22.475,22.0,22.475,7076,11.115,11.2375,11.0,11.2375,14152,0.0,1.0
2024-02-01,22.0,22.25,21.3207,22.25,7781,11.0,11.125,10.66035,11.125,15562,0.0,1.0
2024-02-02,21.86,22.25,21.49,22.1414,27468,10.93,11.125,10.745,11.0707,54936,0.0,1.0
2024-02-05,20.871,21.85,20.871,21.3569,1479,10.4355,10.925,10.4355,10.67845,2958,0.0,1.0
2024-02-06,22.0,22.0,21.4099,21.4099,4389,11.0,11.0,10.70495,10.70495,8778,0.0,1.0
2024-02-07,22.3,22.85,21.9937,22.05,2612,11.15,11.425,10.99685,11.025,5224,0.0,1.0
2024-02-08,22.51,22.6704,22.2201,22.2201,3965,11.255,11.3352,11.11005,11.11005,7930,0.0,1.0
2024-02-09,22.5,23.2,22.5,23.2,1898,11.25,11.6,11.25,11.6,3796,0.0,1.0
2024-02-12,22.0,23.3,22.0,22.7,5314,11.0,11.65,11.0,11.35,10628,0.0,1.0
2024-02-13,21.705,22.115,21.3,22.0,5723,10.8525,11.0575,10.65,11.0,11446,0.0,1.0
2024-02-14,22.1,22.495,22.0,22.04,2922,11.05,11.2475,11.0,11.02,5844,0.0,1.0
2024-02-15,22.0501,22.25,21.834,22.0,9314,11.02505,11.125,10.917,11.0,18628,0.0,1.0
2024-02-16,22.3685,23.19,21.52,22.251,1450,11.18425,11.595,10.76,11.1255,2900,0.0,1.0
2024-02-20,22.4817,22.7,21.53,21.71,1660,11.24085,11.35,10.765,10.855,3320,0.0,1.0
2024-02-21,22.5,22.5,22.0834,22.0834,601,11.25,11.25,11.0417,11.0417,1202,0.0,1.0
2024-02-22,22.19,22.3511,22.0001,22.21,3009,11.095,11.17555,11.00005,11.105,6018,0.0,1.0
2024-02-23,22.2199,22.3,22.085,22.085,3532,11.10995,11.15,11.0425,11.0425,7064,0.0,1.0
2024-02-26,22.3307,22.3307,22.25,22.25,1342,11.16535,11.16535,11.125,11.125,2684,0.0,1.0
2024-02-27,22.43,22.4497,22.225,22.225,6048,11.215,11.22485,11.1125,11.1125,12096,0.0,1.0
2024-02-28,22.6,23.1881,22.2435,22.2435,10140,11.3,11.59405,11.12175,11.12175,20280,0.0,1.0
2024-02-29,22.467,22.72,22.467,22.715,2477,11.2335,11.36,11.2335,11.3575,4954,0.0,1.0
2024-03-01,22.585,23.0126,22.0101,22.57,5301,11.2925,11.5063,11.00505,11.285,10602,0.0,1.0
2024-03-04,22.59,22.8936,22.59,22.885,4316,11.295,11.4468,11.295,11.4425,8632,0.0,1.0
2024-03-05,22.2729,22.2729,22.2729,22.2729,820,11.13645,11.13645,11.13645,11.13645,1640,0.0,1.0
2024-03-06,22.0474,22.1972,22.0,22.1972,1862,11.0237,11.0986,11.0,11.0986,3724,0.0,1.0
2024-03-07,21.76,22.0,21.0101,22.0,9403,10.88,11.0,10.50505,11.0,18806,0.0,1.0
2024-03-08,21.76,21.76,21.75,21.75,1183,10.88,10.88,10.875,10.875,2366,0.0,1.0
2024-03-11,21.59,21.7,21.4,21.4,4124,10.795,10.85,10.7,10.7,8248,0.0,1.0
2024-03-12,21.73,21.73,21.73,21.73,490,10.865,10.865,10.865,10.865,980,0.0,1.0
2024-03-13,21.7,21.9,21.615,21.72,19606,10.85,10.95,10.8075,10.86,39212,0.0,1.0
2024-03-14,21.9,21.9,21.45,21.7,1054,10.95,10.95,10.725,10.85,2108,0.0,1.0
2024-03-15,21.75,21.99,21.19,21.77,2072,10.875,10.995,10.595,10.885,4144,0.0,1.0
2024-03-18,21.75,21.98,21.6,21.65,1054,10.875,10.99,10.8,10.825,2108,0.0,1.0
2024-03-19,21.75,21.75,21.605,21.605,1046,10.875,10.875,10.8025,10.8025,2092,0.0,1.0
2024-03-20,22.0617,22.0617,21.5,21.74,6668,11.03085,11.03085,10.75,10.87,13336,0.0,1.0
2024-03-21,21.55,22.09,21.55,22.07,3339,10.775,11.045,10.775,11.035,6678,0.0,1.0
2024-03-22,22.1,22.1,21.9,21.9,1477,11.05,11.05,10.95,10.95,2954,0.0,1.0
2024-03-25,23.45,23.4501,22.22,22.22,12206,11.725,11.72505,11.11,11.11,24412,0.0,1.0
2024-03-26,23.99,24.6899,23.45,23.525,5156,11.995,12.34495,11.725,11.7625,10312,0.0,1.0
2024-03-27,23.8,24.2499,23.2,24.2499,3553,11.9,12.12495,11.6,12.12495,7106,0.0,1.0
2024-03-28,23.81,24.08,23.81,24.08,2178,11.905,12.04,11.905,12.04,4356,0.0,1.0
2024-04-01,24.4985,24.68,23.425,24.1999,12795,12.24925,12.34,11.7125,12.09995,25590,0.0,1.0
2024-04-02,24.87,24.87,23.0101,24.69,6490,12.435,12.435,11.50505,12.345,12980,0.0,1.0
2024-04-03,25.74,25.74,24.17,24.4562,11391,12.87,12.87,12.085,12.2281,22782,0.0,1.0
2024-04-04,25.8,26.3,25.5859,25.5859,13275,12.9,13.15,12.79295,12.79295,26550,0.0,1.0
2024-04-05,27.77,28.9,26.0001,26.4,38494,13.885,14.45,13.00005,13.2,76988,0.0,1.0
2024-04-08,28.49,28.79,27.0101,27.77,12628,14.245,14.395,13.50505,13.885,25256,0.0,1.0
2024-04-09,27.0,28.5,27.0,28.5,4363,13.5,14.25,13.5,14.25,8726,0.0,1.0
2024-04-10,28.26,28.26,26.38,27.0,8900,14.13,14.13,13.19,13.5,17800,0.0,1.0
2024-04-11,28.3,28.46,27.36,27.7,13566,14.15,14.23,13.68,13.85,27132,0.0,1.0
2024-04-12,28.2056,28.2852,27.8,28.1,7285,14.1028,14.1426,13.9,14.05,14570,0.0,1.0
2024-04-15,29.05,29.75,27.75,28.5,21329,14.525,14.875,13.875,14.25,42658,0.0,1.0
2024-04-16,28.61,29.05,28.5001,29.05,2716,14.305,14.525,14.25005,14.525,5432,0.0,1.0
2024-04-17,29.6,29.765,28.56,28.675,14796,14.8,14.8825,14.28,14.3375,29592,0.0,1.0
2024-04-18,29.09,29.45,28.88,29.45,8875,14.545,14.725,14.44,14.725,17750,0.0,1.0
2024-04-19,28.87,29.2699,28.425,29.0501,13169,14.435,14.63495,14.2125,14.52505,26338,0.0,1.0
2024-04-22,28.04,28.98,27.85,28.98,4223,14.02,14.49,13.925,14.49,8446,0.0,1.0
2024-04-23,27.95,29.3149,27.81,28.55,3905,13.975,14.65745,13.905,14.275,7810,0.0,1.0
2024-04-24,28.0,28.6,27.9253,28.6,2088,14.0,14.3,13.96265,14.3,4176,0.0,1.0
2024-04-25,28.0,28.21,27.51,28.0,1829,14.0,14.105,13.755,14.0,3658,0.0,1.0
2024-04-26,28.7234,28.7234,27.7044,28.0,1914,14.3617,14.3617,13.8522,14.0,3828,0.0,1.0
2024-04-29,28.45,28.8768,28.33,28.33,4407,14.225,14.4384,14.165,14.165,8814,0.0,1.0
2024-04-30,27.74,28.01,27.475,28.01,1693,13.87,14.005,13.7375,14.005,3386,0.0,1.0
2024-05-01,27.75,28.5,27.75,27.97,9838,13.875,14.25,13.875,13.985,19676,0.0,1.0
2024-05-02,28.1,28.1,27.7001,27.7001,686,14.05,14.05,13.85005,13.85005,1372,0.0,1.0
2024-05-03,27.95,28.6,27.95,28.6,1152,13.975,14.3,13.975,14.3,2304,0.0,1.0
2024-05-06,27.6,27.8633,27.2,27.85,3582,13.8,13.93165,13.6,13.925,7164,0.0,1.0
2024-05-07,28.99,28.99,27.2101,27.3167,2768,14.495,14.495,13.60505,13.65835,5536,0.0,1.0
2024-05-08,29.695,29.99,28.7877,28.995,18512,14.8475,14.995,14.39385,14.4975,37024,0.0,1.0
2024-05-09,30.05,30.24,29.7,30.24,2057,15.025,15.12,14.85,15.12,4114,0.0,1.0
2024-05-10,30.0,30.25,29.4862,30.21,6707,15.0,15.125,14.7431,15.105,13414,0.0,1.0
2024-05-13,30.47,30.47,29.96,30.15,3143,15.235,15.235,14.98,15.075,6286,0.0,1.0
2024-05-14,29.6177,30.7999,29.5046,30.09,7427,14.80885,15.39995,14.7523,15.045,14854,0.0,1.0
2024-05-15,29.565,30.0,27.1,30.0,4086,14.7825,15.0,13.55,15.0,8172,0.0,1.0
2024-05-16,27.99,29.475,27.7201,28.9956,5034,13.995,14.7375,13.86005,14.4978,10068,0.0,1.0
2024-05-17,27.75,28.75,27.23,28.75,3139,13.875,14.375,13.615,14.375,6278,0.0,1.0
2024-05-20,27.75,28.9545,27.75,27.83,4405,13.875,14.47725,13.875,13.915,8810,0.0,1.0
2024-05-21,27.8,28.5,27.75,27.81,5092,13.9,14.25,13.875,13.905,10184,0.0,1.0
2024-05-22,28.0001,28.29,28.0,28.25,3263,14.00005,14.145,14.0,14.125,6526,0.0,1.0
2024-05-23,29.45,29.49,28.475,28.9,14321,14.725,14.745,14.2375,14.45,28642,0.0,1.0
2024-05-24,30.0,30.1001,29.445,29.6006,7357,15.0,15.05005,14.7225,14.8003,14714,0.0,1.0
2024-05-28,30.84,34.01,30.0,30.0,24814,15.42,17.005,15.0,15.0,49628,0.0,1.0
2024-05-29,30.8,31.0,30.0,30.5,6676,15.4,15.5,15.0,15.25,13352,0.0,1.0
2024-05-30,30.57,30.8,30.3884,30.8,3172,15.285,15.4,15.1942,15.4,6344,0.0,1.0
2024-05-31,30.69,31.1323,30.5,30.8,15267,15.345,15.56615,15.25,15.4,30534,0.0,1.0
2024-06-03,33.0,33.24,31.07,31.07,29495,16.5,16.62,15.535,15.535,58990,0.0,1.0
2024-06-04,32.38,33.0,31.5543,33.0,11287,16.19,16.5,15.77715,16.5,22574,0.0,1.0
2024-06-05,30.6,32.7521,30.5001,32.48,9232,15.3,16.37605,15.25005,16.24,18464,0.0,1.0
2024-06-06,30.1499,31.0,29.28,30.41,5820,15.07495,15.5,14.64,15.205,11640,0.0,1.0
2024-06-07,27.93,30.34,27.66,30.34,15525,13.965,15.17,13.83,15.17,31050,0.0,1.0
2024-06-10,30.38,30.8,27.63,27.63,12811,15.19,15.4,13.815,13.815,25622,0.0,1.0
2024-06-11,29.505,29.505,29.505,29.505,992,14.7525,14.7525,14.7525,14.7525,1984,0.0,1.0
2024-06-12,30.4,30.4,28.04,30.0,7864,15.2,15.2,14.02,15.0,15728,0.0,1.0
2024-06-13,30.77,30.77,30.0,30.41,2430,15.385,15.385,15.0,15.205,4860,0.0,1.0
2024-06-14,29.88,29.88,28.608,29.27,4731,14.94,14.94,14.304,14.635,9462,0.0,1.0
2024-06-17,27.36,30.47,27.36,29.88,16954,13.68,15.235,13.68,14.94,33908,0.0,1.0
2024-06-18,27.69,29.6532,27.37,27.37,7059,13.845,14.8266,13.685,13.685,14118,0.0,1.0
2024-06-20,29.08,29.08,27.78,27.78,3494,14.54,14.54,13.89,13.89,6988,0.0,1.0
2024-06-21,35.0,35.0,28.265,29.09,93242,17.5,17.5,14.1325,14.545,186484,0.0,1.0
2024-06-24,32.79,34.1,30.81,33.51,40083,16.395,17.05,15.405,16.755,80166,0.0,1.0
2024-06-25,33.2,34.3894,33.01,33.01,18020,16.6,17.1947,16.505,16.505,36040,0.0,1.0
2024-06-26,33.5,33.79,33.17,33.79,4152,16.75,16.895,16.585,16.895,8304,0.0,1.0
2024-06-27,33.0,33.76,32.98,33.5,1532,16.5,16.88,16.49,16.75,3064,0.0,1.0
2024-06-28,33.3,33.75,32.82,32.82,8360,16.65,16.875,16.41,16.41,16720,0.0,1.0
2024-07-01,32.99,33.33,32.43,32.9,6120,16.495,16.665,16.215,16.45,12240,0.0,1.0
2024-07-02,33.6,33.87,32.19,32.9,7310,16.8,16.935,16.095,16.45,14620,0.0,1.0
2024-07-03,30.43,34.15,30.43,34.0,9450,15.215,17.075,15.215,17.0,18900,0.0,1.0
2024-07-05,32.3,33.0,31.67,31.67,3098,16.15,16.5,15.835,15.835,6196,0.0,1.0
2024-07-08,32.51,33.98,32.51,33.96,1335,16.255,16.99,16.255,16.98,2670,0.0,1.0
2024-07-09,32.7301,33.9999,32.7301,33.9999,1610,16.36505,16.99995,16.36505,16.99995,3220,0.0,1.0
2024-07-10,32.2001,33.99,30.74,33.99,13009,16.10005,16.995,15.37,16.995,26018,0.0,1.0
2024-07-11,32.08,32.854,30.5049,32.33,2651,16.04,16.427,15.25245,16.165,5302,0.0,1.0
2024-07-12,32.73,33.6,32.305,32.5,2913,16.365,16.8,16.1525,16.25,5826,0.0,1.0
2024-07-15,32.7,33.47,32.23,33.0,3644,16.35,16.735,16.115,16.5,7288,0.0,1.0
2024-07-16,33.21,33.21,32.53,32.53,1818,16.605,16.605,16.265,16.265,3636,0.0,1.0
2024-07-17,31.6,34.0,31.5,32.775,5057,15.8,17.0,15.75,16.3875,10114,0.0,1.0
2024-07-18,31.5503,32.2,31.3,32.2,4972,15.77515,16.1,15.65,16.1,9944,0.0,1.0
2024-07-19,32.3,32.3,31.58,31.58,2547,16.15,16.15,15.79,15.79,5094,0.0,1.0
2024-07-22,32.5,32.88,31.7001,31.7001,1981,16.25,16.44,15.85005,15.85005,3962,0.0,1.0
2024-07-23,33.2042,33.7376,31.75,32.3973,6200,16.6021,16.8688,15.875,16.19865,12400,0.0,1.0
2024-07-24,33.0,33.35,33.0,33.32,2371,16.5,16.675,16.5,16.66,4742,0.0,1.0
2024-07-25,33.75,33.75,33.2988,33.3,1792,16.875,16.875,16.6494,16.65,3584,0.0,1.0
2024-07-26,33.77,33.94,32.97,32.97,1449,16.885,16.97,16.485,16.485,2898,0.0,1.0
2024-07-29,33.08,34.0,31.48,33.81,8072,16.54,17.0,15.74,16.905,16144,0.0,1.0
2024-07-30,32.472,33.1,31.5,32.18,8687,16.236,16.55,15.75,16.09,17374,0.0,1.0
2024-07-31,32.5,32.8,32.5,32.8,1954,16.25,16.4,16.25,16.4,3908,0.0,1.0
2024-08-01,32.04,32.78,32.0,32.3546,2713,16.02,16.39,16.0,16.1773,5426,0.0,1.0
2024-08-02,30.89,32.155,30.89,32.155,3908,15.445,16.0775,15.445,16.0775,7816,0.0,1.0
2024-08-05,29.39,30.6,26.75,30.0,15750,14.695,15.3,13.375,15.0,31500,0.0,1.0
2024-08-06,29.37,30.0457,29.37,29.56,857,14.685,15.02285,14.685,14.78,1714,0.0,1.0
2024-08-07,29.17,29.74,28.449,29.4,11150,14.585,14.87,14.2245,14.7,22300,0.0,1.0
2024-08-08,30.2,30.25,28.4,29.0,12689,15.1,15.125,14.2,14.5,25378,0.0,1.0
2024-08-09,29.96,30.45,29.5,29.5,10166,14.98,15.225,14.75,14.75,20332,0.0,1.0
2024-08-12,29.93,30.1,29.5,29.6,7049,14.965,15.05,14.75,14.8,14098,0.0,1.0
2024-08-13,32.0,32.0,30.1,30.23,5505,16.0,16.0,15.05,15.115,11010,0.0,1.0
2024-08-14,30.4,32.57,29.98,32.57,6430,15.2,16.285,14.99,16.285,12860,0.0,1.0
2024-08-15,31.18,31.5,28.41,28.41,10778,15.59,15.75,14.205,14.205,21556,0.0,1.0
2024-08-16,30.9,31.4,30.19,31.4,3581,15.45,15.7,15.095,15.7,7162,0.0,1.0
2024-08-19,30.55,30.83,29.398,30.83,10961,15.275,15.415,14.699,15.415,21922,0.0,1.0
2024-08-20,30.88,30.88,30.0,30.279,3020,15.44,15.44,15.0,15.1395,6040,0.0,1.0
2024-08-21,31.17,31.17,30.52,30.52,2856,15.585,15.585,15.26,15.26,5712,0.0,1.0
2024-08-22,31.49,31.49,31.2,31.465,3067,15.745,15.745,15.6,15.7325,6134,0.0,1.0
2024-08-23,32.88,32.88,31.5,31.5,6110,16.44,16.44,15.75,15.75,12220,0.0,1.0
2024-08-26,32.89,32.89,32.83,32.83,2142,16.445,16.445,16.415,16.415,4284,0.0,1.0
2024-08-27,33.19,33.55,32.7,32.9,6382,16.595,16.775,16.35,16.45,12764,0.0,1.0
2024-08-28,33.19,33.19,32.875,32.9825,1626,16.595,16.595,16.4375,16.49125,3252,0.0,1.0
2024-08-29,33.2,33.38,33.11,33.11,4287,16.6,16.69,16.555,16.555,8574,0.0,1.0
2024-08-30,33.25,33.28,32.7124,33.2,4078,16.625,16.64,16.3562,16.6,8156,0.0,1.0
2024-09-03,33.31,33.31,33.04,33.04,2141,16.655,16.655,16.52,16.52,4282,0.0,1.0
2024-09-04,33.18,33.2899,32.74,33.2899,1090,16.59,16.64495,16.37,16.64495,2180,0.0,1.0
2024-09-05,33.45,33.45,32.8,33.195,4361,16.725,16.725,16.4,16.5975,8722,0.0,1.0
2024-09-06,33.45,33.48,32.88,33.48,3738,16.725,16.74,16.44,16.74,7476,0.0,1.0
2024-09-09,33.3,33.99,33.3,33.89,11168,16.65,16.995,16.65,16.945,22336,0.0,1.0
2024-09-10,33.3,33.5,33.04,33.5,5239,16.65,16.75,16.52,16.75,10478,0.0,1.0
2024-09-11,33.4,33.5,33.3,33.44,2038,16.7,16.75,16.65,16.72,4076,0.0,1.0
2024-09-12,33.6,33.6,32.95,33.41,4685,16.8,16.8,16.475,16.705,9370,0.0,1.0
2024-09-13,33.05,33.79,33.0,33.77,4681,16.525,16.895,16.5,16.885,9362,0.0,1.0
2024-09-16,32.62,33.29,32.62,32.78,3313,16.31,16.645,16.31,16.39,6626,0.0,1.0
2024-09-17,33.28,33.6744,32.29,32.79,2646,16.64,16.8372,16.145,16.395,5292,0.0,1.0
2024-09-18,33.2,33.46,32.63,32.63,6097,16.6,16.73,16.315,16.315,12194,0.0,1.0
2024-09-19,33.385,33.78,32.825,32.825,3307,16.6925,16.89,16.4125,16.4125,6614,0.0,1.0
2024-09-20,33.39,33.39,33.03,33.03,7872,16.695,16.695,16.515,16.515,15744,0.0,1.0
2024-09-23,33.46,33.48,33.0,33.07,1968,16.73,16.74,16.5,16.535,3936,0.0,1.0
2024-09-24,33.22,33.5,33.04,33.04,2012,16.61,16.75,16.52,16.52,4024,0.0,1.0
2024-09-25,32.46,33.0,32.405,32.97,2206,16.23,16.5,16.2025,16.485,4412,0.0,1.0
2024-09-26,33.08,33.08,32.25,32.25,2025,16.54,16.54,16.125,16.125,4050,0.0,1.0
2024-09-27,33.23,33.3877,32.88,32.965,7711,16.615,16.69385,16.44,16.4825,15422,0.0,1.0
2024-09-30,32.74,32.7938,32.74,32.7938,1428,16.37,16.3969,16.37,16.3969,2856,0.0,1.0
2024-10-01,32.7,32.93,32.2401,32.7,3393,16.35,16.465,16.12005,16.35,6786,0.0,1.0
2024-10-02,32.55,32.55,32.4163,32.4163,2532,16.275,16.275,16.20815,16.20815,5064,0.0,1.0
2024-10-03,32.6491,32.79,32.51,32.79,1562,16.32455,16.395,16.255,16.395,3124,0.0,1.0
2024-10-04,32.74,32.74,32.51,32.6,2753,16.37,16.37,16.255,16.3,5506,0.0,1.0
2024-10-07,32.99,33.21,32.99,33.21,2011,16.495,16.605,16.495,16.605,4022,0.0,1.0
2024-10-08,32.68,32.68,32.5,32.58,1885,16.34,16.34,16.25,16.29,3770,0.0,1.0
2024-10-09,32.48,32.84,32.48,32.84,3663,16.24,16.42,16.24,16.42,7326,0.0,1.0
2024-10-10,32.46,32.89,32.46,32.5,3235,16.23,16.445,16.23,16.25,6470,0.0,1.0
2024-10-11,31.9756,32.3019,31.32,32.3019,3309,15.9878,16.15095,15.66,16.15095,6618,0.0,1.0
2024-10-14,31.94,32.35,31.6501,32.0,2313,15.97,16.175,15.82505,16.0,4626,0.0,1.0
2024-10-15,32.03,32.48,31.94,31.94,2780,16.015,16.24,15.97,15.97,5560,0.0,1.0
2024-10-16,32.18,32.18,32.18,32.18,1155,16.09,16.09,16.09,16.09,2310,0.0,1.0
2024-10-17,31.76,32.18,31.76,32.18,2495,15.88,16.09,15.88,16.09,4990,0.0,1.0
2024-10-18,31.27,31.9999,31.26,31.75,4657,15.635,15.99995,15.63,15.875,9314,0.0,1.0
2024-10-21,30.5,31.325,30.0,31.325,3024,15.25,15.6625,15.0,15.6625,6048,0.0,1.0
2024-10-22,32.25,33.5399,30.325,30.59,51340,16.125,16.76995,15.1625,15.295,102680,0.0,1.0
2024-10-23,32.56,32.68,32.0556,32.42,11684,16.28,16.34,16.0278,16.21,23368,0.0,1.0
2024-10-24,32.23,32.95,32.23,32.92,9313,16.115,16.475,16.115,16.46,18626,0.0,1.0
2024-10-25,31.71,32.7716,31.71,32.43,7085,15.855,16.3858,15.855,16.215,14170,0.0,1.0
2024-10-28,31.25,31.93,31.25,31.69,10064,15.625,15.965,15.625,15.845,20128,0.0,1.0
2024-10-29,31.5,31.7367,31.4,31.47,3649,15.75,15.86835,15.7,15.735,7298,0.0,1.0
2024-10-30,31.42,31.87,31.269,31.33,3440,15.71,15.935,15.6345,15.665,6880,0.0,1.0
2024-10-31,31.65,32.2392,31.395,31.452,4626,15.825,16.1196,15.6975,15.726,9252,0.0,1.0
2024-11-01,31.8,31.8,31.295,31.59,4140,15.9,15.9,15.6475,15.795,8280,0.0,1.0
2024-11-04,31.46,32.0,31.1101,31.48,7609,15.73,16.0,15.55505,15.74,15218,0.0,1.0
2024-11-05,31.822,32.5,31.2708,31.46,5878,15.911,16.25,15.6354,15.73,11756,0.0,1.0
2024-11-06,32.84,33.15,31.1201,32.0,48610,16.42,16.575,15.56005,16.0,97220,0.0,1.0
2024-11-07,32.51,33.3507,31.8,31.8,20611,16.255,16.67535,15.9,15.9,41222,0.0,1.0
2024-11-08,32.83,32.9035,32.0,32.86,8670,16.415,16.45175,16.0,16.43,17340,0.0,1.0
2024-11-11,33.79,33.79,33.14,33.14,11705,16.895,16.895,16.57,16.57,23410,0.0,1.0
2024-11-12,33.75,33.94,33.54,33.94,15259,16.875,16.97,16.77,16.97,30518,0.0,1.0
2024-11-13,34.88,35.27,33.12,33.95,27970,17.44,17.635,16.56,16.975,55940,0.0,1.0
2024-11-14,33.08,35.49,32.1,35.49,58328,16.54,17.745,16.05,17.745,116656,0.0,1.0
2024-11-15,30.26,33.47,28.283,33.47,101513,15.13,16.735,14.1415,16.735,203026,0.0,1.0
2024-11-18,30.36,31.74,30.0401,30.5,30054,15.18,15.87,15.02005,15.25,60108,0.0,1.0
2024-11-19,31.1,31.2529,30.2481,30.81,13491,15.55,15.62645,15.12405,15.405,26982,0.0,1.0
2024-11-20,31.83,31.87,30.96,31.02,10785,15.915,15.935,15.48,15.51,21570,0.0,1.0
2024-11-21,32.01,32.25,31.88,31.88,5803,16.005,16.125,15.94,15.94,11606,0.0,1.0
2024-11-22,32.3,32.72,31.62,31.89,12995,16.15,16.36,15.81,15.945,25990,0.0,1.0
2024-11-25,34.12,34.265,32.5843,32.65,14525,17.06,17.1325,16.29215,16.325,29050,0.0,1.0
2024-11-26,34.1,34.94,32.9655,34.12,18989,17.05,17.47,16.48275,17.06,37978,0.0,1.0
2024-11-27,33.61,34.0,33.6,34.0,3746,16.805,17.0,16.8,17.0,7492,0.0,1.0
2024-11-29,33.73,34.0,32.68,34.0,2626,16.865,17.0,16.34,17.0,5252,0.0,1.0
2024-12-02,33.35,33.99,32.61,33.99,9375,16.675,16.995,16.305,16.995,18750,0.0,1.0
2024-12-03,32.98,33.5389,32.81,33.34,8413,16.49,16.76945,16.405,16.67,16826,0.0,1.0
2024-12-04,31.51,33.5,31.27,33.5,6874,15.755,16.75,15.635,16.75,13748,0.0,1.0
2024-12-05,32.14,32.76,31.39,31.39,8231,16.07,16.38,15.695,15.695,16462,0.0,1.0
2024-12-06,32.1,33.0,32.1,32.94,10377,16.05,16.5,16.05,16.47,20754,0.0,1.0
2024-12-09,32.5,32.7597,32.07,32.07,7009,16.25,16.37985,16.035,16.035,14018,0.0,1.0
2024-12-10,32.3375,33.2,31.28,32.5,8184,16.16875,16.6,15.64,16.25,16368,0.0,1.0
2024-12-11,32.1018,32.485,31.295,32.0,6649,16.0509,16.2425,15.6475,16.0,13298,0.0,1.0
2024-12-12,33.6,33.7,32.0,32.0,11532,16.8,16.85,16.0,16.0,23064,0.0,1.0
2024-12-13,34.0,34.81,33.5,33.5,7429,17.0,17.405,16.75,16.75,14858,0.0,1.0
2024-12-16,33.84,33.84,33.2986,33.5,3988,16.92,16.92,16.6493,16.75,7976,0.0,1.0
2024-12-17,33.5,33.9,33.0101,33.9,7774,16.75,16.95,16.50505,16.95,15548,0.0,1.0
2024-12-18,33.05,33.75,33.05,33.5,3355,16.525,16.875,16.525,16.75,6710,0.0,1.0
2024-12-19,32.94,32.94,32.1079,32.18,4378,16.47,16.47,16.05395,16.09,8756,0.0,1.0
2024-12-20,31.44,33.365,31.44,33.05,33693,15.72,16.6825,15.72,16.525,67386,0.0,1.0
2024-12-23,32.25,32.37,31.56,31.56,11219,16.125,16.185,15.78,15.78,22438,0.0,1.0
2024-12-24,32.07,32.7,32.067,32.25,2919,16.035,16.35,16.0335,16.125,5838,0.0,1.0
2024-12-26,32.14,32.43,32.02,32.43,2274,16.07,16.215,16.01,16.215,4548,0.0,1.0
2024-12-27,32.14,32.9999,32.14,32.46,13379,16.07,16.49995,16.07,16.23,26758,0.0,1.0
2024-12-30,33.23,34.0,33.0,34.0,7132,16.615,17.0,16.5,17.0,14264,0.0,1.0
2024-12-31,32.6,33.4,32.5,32.61,6083,16.3,16.7,16.25,16.305,12166,0.0,1.0
2025-01-02,32.16,32.51,32.0,32.01,2860,16.08,16.255,16.0,16.005,5720,0.0,1.0
2025-01-03,32.04,32.7,31.85,32.41,5579,16.02,16.35,15.925,16.205,11158,0.0,1.0
2025-01-06,31.35,32.6,31.35,32.32,5011,15.675,16.3,15.675,16.16,10022,0.0,1.0
2025-01-07,30.39,31.0,30.39,31.0,8493,15.195,15.5,15.195,15.5,16986,0.0,1.0
2025-01-08,30.01,30.39,29.5527,30.39,6182,15.005,15.195,14.77635,15.195,12364,0.0,1.0
2025-01-10,29.7692,30.3,29.5,29.61,7347,14.8846,15.15,14.75,14.805,14694,0.0,1.0
2025-01-13,29.8,29.91,29.4,29.89,5827,14.9,14.955,14.7,14.945,11654,0.0,1.0
2025-01-14,30.01,30.6,29.81,30.6,4701,15.005,15.3,14.905,15.3,9402,0.0,1.0
2025-01-15,32.47,32.47,30.01,30.37,20471,16.235,16.235,15.005,15.185,40942,0.0,1.0
2025-01-16,31.99,32.51,31.37,32.51,15170,15.995,16.255,15.685,16.255,30340,0.0,1.0
2025-01-17,32.47,32.715,31.69,31.79,14124,16.235,16.3575,15.845,15.895,28248,0.0,1.0
2025-01-21,32.54,33.13,32.52,32.95,25117,16.27,16.565,16.26,16.475,50234,0.0,1.0
2025-01-22,31.64,32.73,31.59,32.31,7225,15.82,16.365,15.795,16.155,14450,0.0,1.0
2025-01-23,32.0063,32.27,31.84,31.84,4232,16.00315,16.135,15.92,15.92,8464,0.0,1.0
2025-01-24,31.67,32.1757,31.67,31.885,6272,15.835,16.08785,15.835,15.9425,12544,0.0,1.0
2025-01-27,31.77,32.0948,31.68,31.68,2614,15.885,16.0474,15.84,15.84,5228,0.0,1.0
2025-01-28,31.37,32.06,31.37,32.06,2199,15.685,16.03,15.685,16.03,4398,0.0,1.0
2025-01-29,31.61,31.7477,31.61,31.7477,1179,15.805,15.87385,15.805,15.87385,2358,0.0,1.0
2025-01-30,30.51,32.24,30.2251,31.32,4251,15.255,16.12,15.11255,15.66,8502,0.0,1.0
2025-01-31,30.72,30.995,30.01,30.01,8396,15.36,15.4975,15.005,15.005,16792,0.0,1.0
2025-02-03,31.28,33.5,29.73,29.74,16119,15.64,16.75,14.865,14.87,32238,0.0,1.0
2025-02-04,31.83,32.9,31.74,32.9,3829,15.915,16.45,15.87,16.45,7658,0.0,1.0
2025-02-05,30.65,31.9984,30.65,31.73,6063,15.325,15.9992,15.325,15.865,12126,0.0,1.0
2025-02-06,30.84,31.64,30.67,31.32,9739,15.42,15.82,15.335,15.66,19478,0.0,1.0
2025-02-07,15.83,16.76,15.69,16.76,25007,15.83,16.76,15.69,16.76,25007,0.0,2.0
2025-02-10,15.01,15.83,14.72,15.83,53588,15.01,15.83,14.72,15.83,53588,0.0,1.0
2025-02-11,15.26,15.45,15.0611,15.3,20350,15.26,15.45,15.0611,15.3,20350,0.0,1.0
2025-02-12,15.7,15.725,15.29,15.54,9987,15.7,15.725,15.29,15.54,9987,0.0,1.0
2025-02-13,15.01,15.4,15.01,15.4,11042,15.01,15.4,15.01,15.4,11042,0.0,1.0
2025-02-14,15.15,15.55,15.15,15.25,12530,15.15,15.55,15.15,15.25,12530,0.0,1.0
2025-02-18,14.83,15.16,14.75,15.15,20764,14.83,15.16,14.75,15.15,20764,0.0,1.0
2025-02-19,15.27,15.2704,14.83,14.83,18387,15.27,15.2704,14.83,14.83,18387,0.0,1.0
2025-02-20,15.15,15.49,15.15,15.35,3333,15.15,15.49,15.15,15.35,3333,0.0,1.0
2025-02-21,15.44,15.45,15.2233,15.2233,7101,15.44,15.45,15.2233,15.2233,7101,0.0,1.0
2025-02-24,14.85,15.99,14.85,15.99,11475,14.85,15.99,14.85,15.99,11475,0.0,1.0
2025-02-25,14.86,15.25,14.62,15.0,20210,14.86,15.25,14.62,15.0,20210,0.0,1.0
2025-02-26,14.9,15.16,14.81,14.86,6900,14.9,15.16,14.81,14.86,6900,0.0,1.0
2025-02-27,14.59,14.94,14.59,14.94,4612,14.59,14.94,14.59,14.94,4612,0.0,1.0
2025-02-28,15.01,15.2408,14.75,15.0295,11225,15.01,15.2408,14.75,15.0295,11225,0.0,1.0
2025-03-03,15.1,15.38,14.99,15.06,5978,15.1,15.38,14.99,15.06,5978,0.0,1.0
2025-03-04,14.94,15.38,14.5,14.96,17288,14.94,15.38,14.5,14.96,17288,0.0,1.0
2025-03-05,15.07,15.3699,14.83,15.33,5722,15.07,15.3699,14.83,15.33,5722,0.0,1.0
2025-03-06,14.68,14.945,14.61,14.65,4897,14.68,14.945,14.61,14.65,4897,0.0,1.0
2025-03-07,14.85,15.29,14.6,14.61,3711,14.85,15.29,14.6,14.61,3711,0.0,1.0
2025-03-10,13.9,15.09,13.7,15.09,36516,13.9,15.09,13.7,15.09,36516,0.0,1.0
2025-03-11,13.75,14.4973,13.49,13.99,28514,13.75,14.4973,13.49,13.99,28514,0.0,1.0
2025-03-12,13.9,14.1768,13.88,13.88,9854,13.9,14.1768,13.88,13.88,9854,0.0,1.0
2025-03-13,13.84,14.88,13.4,14.565,21590,13.84,14.88,13.4,14.565,21590,0.0,1.0
2025-03-14,13.95,14.7,13.7,14.05,10221,13.95,14.7,13.7,14.05,10221,0.0,1.0
2025-03-17,13.68,14.71,13.6,13.85,6066,13.68,14.71,13.6,13.85,6066,0.0,1.0
2025-03-18,13.11,14.59,13.11,13.65,12898,13.11,14.59,13.11,13.65,12898,0.0,1.0
2025-03-19,13.52,14.0,13.4141,13.98,7380,13.52,14.0,13.4141,13.98,7380,0.0,1.0
2025-03-20,13.64,13.68,13.6,13.68,1846,13.64,13.68,13.6,13.68,1846,0.0,1.0
2025-03-21,13.48,13.64,13.2315,13.64,17117,13.48,13.64,13.2315,13.64,17117,0.0,1.0
2025-03-24,13.23,13.42,13.05,13.38,7589,13.23,13.42,13.05,13.38,7589,0.0,1.0
2025-03-25,13.35,13.36,13.12,13.12,5293,13.35,13.36,13.12,13.12,5293,0.0,1.0
2025-03-26,13.918,14.174,13.49,13.49,22373,13.918,14.174,13.49,13.49,22373,0.0,1.0
2025-03-27,12.9737,13.95,12.7,13.95,24032,12.9737,13.95,12.7,13.95,24032,0.0,1.0
2025-03-28,12.61,12.93,11.83,12.93,21024,12.61,12.93,11.83,12.93,21024,0.0,1.0
2025-03-31,12.1,12.78,11.719,12.44,50165,12.1,12.78,11.719,12.44,50165,0.0,1.0
2025-04-01,11.85,12.04,11.75,11.95,15817,11.85,12.04,11.75,11.95,15817,0.0,1.0
2025-04-02,12.305,12.6499,11.8,11.97,13488,12.305,12.6499,11.8,11.97,13488,0.0,1.0
2025-04-03,11.49,12.14,11.3723,12.14,16037,11.49,12.14,11.3723,12.14,16037,0.0,1.0
2025-04-04,10.4,11.54,10.4,11.5,36689,10.4,11.54,10.4,11.5,36689,0.0,1.0
2025-04-07,10.47,11.1096,9.83,10.25,74317,10.47,11.1096,9.83,10.25,74317,0.0,1.0
2025-04-08,10.95,11.8528,10.73,11.08,33079,10.95,11.8528,10.73,11.08,33079,0.0,1.0
2025-04-09,12.02,12.05,11.165,11.28,45694,12.02,12.05,11.165,11.28,45694,0.0,1.0
2025-04-10,11.63,12.5,11.63,12.08,9354,11.63,12.5,11.63,12.08,9354,0.0,1.0
2025-04-11,11.69,12.2899,11.6449,11.79,16483,11.69,12.2899,11.6449,11.79,16483,0.0,1.0
2025-04-14,12.07,12.38,11.9079,12.05,16340,12.07,12.38,11.9079,12.05,16340,0.0,1.0
2025-04-15,12.28,12.3087,12.04,12.07,12626,12.28,12.3087,12.04,12.07,12626,0.0,1.0
2025-04-16,11.8,12.3,11.8,12.28,5219,11.8,12.3,11.8,12.28,5219,0.0,1.0
2025-04-17,13.34,13.7304,12.15,12.15,36457,13.34,13.7304,12.15,12.15,36457,0.0,1.0
2025-04-21,13.315,13.56,13.02,13.28,11360,13.315,13.56,13.02,13.28,11360,0.0,1.0
2025-04-22,13.58,13.64,13.1648,13.31,16051,13.58,13.64,13.1648,13.31,16051,0.0,1.0
2025-04-23,13.42,13.85,13.405,13.85,6693,13.42,13.85,13.405,13.85,6693,0.0,1.0
2025-04-24,13.85,14.045,13.43,13.43,6259,13.85,14.045,13.43,13.43,6259,0.0,1.0
2025-04-25,14.3,14.315,13.96,13.96,26617,14.3,14.315,13.96,13.96,26617,0.0,1.0
2025-04-28,14.42,14.58,14.14,14.5,8962,14.42,14.58,14.14,14.5,8962,0.0,1.0
2025-04-29,15.56,15.8,14.38,14.38,42389,15.56,15.8,14.38,14.38,42389,0.0,1.0
2025-04-30,15.1,15.47,14.72,15.45,16967,15.1,15.47,14.72,15.45,16967,0.0,1.0
2025-05-01,15.37,15.5,14.86,15.0,24105,15.37,15.5,14.86,15.0,24105,0.0,1.0
2025-05-02,15.76,15.97,15.05,15.5,18011,15.76,15.97,15.05,15.5,18011,0.0,1.0
2025-05-05,15.49,15.8209,15.3798,15.76,15665,15.49,15.8209,15.3798,15.76,15665,0.0,1.0
2025-05-06,15.56,15.68,15.25,15.25,6953,15.56,15.68,15.25,15.25,6953,0.0,1.0
2025-05-07,15.91,15.91,15.47,15.47,8885,15.91,15.91,15.47,15.47,8885,0.0,1.0
2025-05-08,15.86,16.0,15.24,16.0,26588,15.86,16.0,15.24,16.0,26588,0.0,1.0
2025-05-09,15.71,15.87,15.585,15.87,59857,15.71,15.87,15.585,15.87,59857,0.0,1.0
2025-05-12,15.41,16.2,15.18,15.95,17300,15.41,16.2,15.18,15.95,17300,0.0,1.0
2025-05-13,15.735,16.1999,15.485,15.7643,9856,15.735,16.1999,15.485,15.7643,9856,0.0,1.0
2025-05-14,14.86,15.74,14.86,15.66,14342,14.86,15.74,14.86,15.66,14342,0.0,1.0
2025-05-15,14.46,15.71,14.46,14.87,35333,14.46,15.71,14.46,14.87,35333,0.0,1.0
2025-05-16,13.64,14.57,13.26,14.3,30155,13.64,14.57,13.26,14.3,30155,0.0,1.0
2025-05-19,13.79,14.725,13.6,13.7,28375,13.79,14.725,13.6,13.7,28375,0.0,1.0
2025-05-20,14.0,14.57,13.52,13.71,26003,14.0,14.57,13.52,13.71,26003,0.0,1.0
2025-05-21,13.9,14.3,13.9,14.05,6805,13.9,14.3,13.9,14.05,6805,0.0,1.0
2025-05-22,14.0,14.3507,13.9104,14.19,6160,14.0,14.3507,13.9104,14.19,6160,0.0,1.0
2025-05-23,14.58,14.98,13.98,14.25,6882,14.58,14.98,13.98,14.25,6882,0.0,1.0
2025-05-27,14.435,14.9,14.31,14.5,17848,14.435,14.9,14.31,14.5,17848,0.0,1.0
2025-05-28,14.38,14.95,14.36,14.36,12000,14.38,14.95,14.36,14.36,12000,0.0,1.0
2025-05-29,15.1,15.25,14.525,14.6,14414,15.1,15.25,14.525,14.6,14414,0.0,1.0
2025-05-30,14.64,15.1,14.5,15.1,14577,14.64,15.1,14.5,15.1,14577,0.0,1.0
2025-06-02,14.81,15.0,14.72,14.78,5508,14.81,15.0,14.72,14.78,5508,0.0,1.0
2025-06-03,14.34,15.05,14.23,14.77,7636,14.34,15.05,14.23,14.77,7636,0.0,1.0
2025-06-04,14.46,14.91,14.415,14.47,6314,14.46,14.91,14.415,14.47,6314,0.0,1.0
2025-06-05,14.46,14.68,14.1401,14.1401,6395,14.46,14.68,14.1401,14.1401,6395,0.0,1.0
2025-06-06,14.31,14.94,14.094,14.1195,7254,14.31,14.94,14.094,14.1195,7254,0.0,1.0
2025-06-09,14.19,14.6319,13.96,14.6319,6988,14.19,14.6319,13.96,14.6319,6988,0.0,1.0
2025-06-10,14.0,14.19,13.76,13.97,5788,14.0,14.19,13.76,13.97,5788,0.0,1.0
2025-06-11,13.88,14.19,13.66,13.87,7713,13.88,14.19,13.66,13.87,7713,0.0,1.0
2025-06-12,14.28,14.54,13.89,14.0,15788,14.28,14.54,13.89,14.0,15788,0.0,1.0
2025-06-13,14.0,14.19,13.8,14.0,9546,14.0,14.19,13.8,14.0,9546,0.0,1.0
2025-06-16,13.26,14.13,13.26,14.12,16451,13.26,14.13,13.26,14.12,16451,0.0,1.0
2025-06-17,13.6,14.04,13.26,13.28,10396,13.6,14.04,13.26,13.28,10396,0.0,1.0
2025-06-18,13.63,13.87,13.345,13.87,10815,13.63,13.87,13.345,13.87,10815,0.0,1.0
2025-06-20,13.32,13.79,13.32,13.7,8551,13.32,13.79,13.32,13.7,8551,0.0,1.0
2025-06-23,12.99,13.3501,12.75,13.25,20205,12.99,13.3501,12.75,13.25,20205,0.0,1.0
2025-06-24,12.84,13.23,12.29,13.23,24441,12.84,13.23,12.29,13.23,24441,0.0,1.0
2025-06-25,12.81,13.05,12.32,13.05,18332,12.81,13.05,12.32,13.05,18332,0.0,1.0
2025-06-26,12.79,13.065,12.6355,12.68,20254,12.79,13.065,12.6355,12.68,20254,0.0,1.0
2025-06-27,12.81,13.1,12.52,12.8,426558,12.81,13.1,12.52,12.8,426558,0.0,1.0
2025-06-30,13.02,13.415,12.81,12.81,21649,13.02,13.415,12.81,12.81,21649,0.0,1.0
2025-07-01,14.14,14.31,13.0,13.0,29074,14.14,14.31,13.0,13.0,29074,0.0,1.0
2025-07-02,13.61,14.2,13.42,14.2,26231,13.61,14.2,13.42,14.2,26231,0.0,1.0
2025-07-03,14.14,14.3013,13.58,13.58,11601,14.14,14.3013,13.58,13.58,11601,0.0,1.0
2025-07-07,13.75,14.59,13.75,13.78,18338,13.75,14.59,13.75,13.78,18338,0.0,1.0
2025-07-08,13.5,14.1996,13.5,13.75,59534,13.5,14.1996,13.5,13.75,59534,0.0,1.0
2025-07-09,13.43,13.8299,13.0,13.5,14068,13.43,13.8299,13.0,13.5,14068,0.0,1.0
2025-07-10,13.19,13.45,13.1001,13.45,9808,13.19,13.45,13.1001,13.45,9808,0.0,1.0
2025-07-11,13.02,13.185,13.01,13.01,9725,13.02,13.185,13.01,13.01,9725,0.0,1.0
2025-07-14,13.09,13.13,12.5401,13.13,25599,13.09,13.13,12.5401,13.13,25599,0.0,1.0
2025-07-15,13.19,13.25,12.95,13.01,36785,13.19,13.25,12.95,13.01,36785,0.0,1.0
2025-07-16,13.11,13.3,13.1,13.15,15463,13.11,13.3,13.1,13.15,15463,0.0,1.0
2025-07-17,13.26,13.6346,13.04,13.04,12042,13.26,13.6346,13.04,13.04,12042,0.0,1.0
2025-07-18,12.74,13.25,12.74,13.25,10494,12.74,13.25,12.74,13.25,10494,0.0,1.0
2025-07-21,12.97,13.2596,12.734,12.78,10737,12.97,13.2596,12.734,12.78,10737,0.0,1.0
2025-07-22,13.25,13.49,12.82,12.82,13799,13.25,13.49,12.82,12.82,13799,0.0,1.0
2025-07-23,13.54,14.0,13.12,13.61,17318,13.54,14.0,13.12,13.61,17318,0.0,1.0
2025-07-24,13.27,13.625,13.27,13.43,10002,13.27,13.625,13.27,13.43,10002,0.0,1.0
2025-07-25,12.9,13.5,12.77,12.96,8315,12.9,13.5,12.77,12.96,8315,0.0,1.0
2025-07-28,12.83,13.08,12.76,12.84,9994,12.83,13.08,12.76,12.84,9994,0.0,1.0
2025-07-29,13.13,13.34,12.8709,13.0,7119,13.13,13.34,12.8709,13.0,7119,0.0,1.0
2025-07-30,12.43,13.35,12.39,13.35,25831,12.43,13.35,12.39,13.35,25831,0.0,1.0
2025-07-31,12.5,12.83,12.2176,12.41,20738,12.5,12.83,12.2176,12.41,20738,0.0,1.0
2025-08-01,12.5,12.7957,12.465,12.5,19177,12.5,12.7957,12.465,12.5,19177,0.0,1.0
2025-08-04,13.05,13.05,12.48,12.52,12649,13.05,13.05,12.48,12.52,12649,0.0,1.0
2025-08-05,15.45,16.2,13.65,15.0,124650,15.45,16.2,13.65,15.0,124650,0.0,1.0
2025-08-06,14.94,16.07,14.856,16.07,32011,14.94,16.07,14.856,16.07,32011,0.0,1.0
2025-08-07,14.54,15.2437,14.54,14.81,13975,14.54,15.2437,14.54,14.81,13975,0.0,1.0
2025-08-08,14.52,15.06,14.33,14.69,16598,14.52,15.06,14.33,14.69,16598,0.0,1.0
2025-08-11,15.63,15.76,14.19,14.7,22242,15.63,15.76,14.19,14.7,22242,0.0,1.0
2025-08-12,16.78,16.79,15.65,15.65,31803,16.78,16.79,15.65,15.65,31803,0.0,1.0
2025-08-13,16.22,16.81,15.81,16.8,12677,16.22,16.81,15.81,16.8,12677,0.0,1.0
2025-08-14,16.15,16.4,16.04,16.23,15648,16.15,16.4,16.04,16.23,15648,0.0,1.0
2025-08-15,16.61,16.79,16.0892,16.49,13619,16.61,16.79,16.0892,16.49,13619,0.0,1.0
2025-08-18,16.75,17.2,16.56,16.67,15042,16.75,17.2,16.56,16.67,15042,0.0,1.0
2025-08-19,16.765,17.15,16.55,16.84,11613,16.765,17.15,16.55,16.84,11613,0.0,1.0
2025-08-20,16.73,16.84,16.5844,16.79,7159,16.73,16.84,16.5844,16.79,7159,0.0,1.0
2025-08-21,16.52,16.825,16.52,16.67,3790,16.52,16.825,16.52,16.67,3790,0.0,1.0
2025-08-22,17.0,17.0,16.76,16.76,14777,17.0,17.0,16.76,16.76,14777,0.0,1.0
2025-08-25,18.205,18.48,16.9842,17.0,31429,18.205,18.48,16.9842,17.0,31429,0.0,1.0
2025-08-26,18.43,18.9297,18.0001,18.4,12995,18.43,18.9297,18.0001,18.4,12995,0.0,1.0
2025-08-27,18.735,18.87,18.0025,18.45,17822,18.735,18.87,18.0025,18.45,17822,0.0,1.0
2025-08-28,18.68,18.96,18.5661,18.74,13810,18.68,18.96,18.5661,18.74,13810,0.0,1.0
2025-08-29,18.62,18.8,18.1305,18.49,11216,18.62,18.8,18.1305,18.49,11216,0.0,1.0
2025-09-02,18.05,18.49,17.98,18.49,10777,18.05,18.49,17.98,18.49,10777,0.0,1.0
2025-09-03,17.18,18.3511,17.18,17.93,15590,17.18,18.3511,17.18,17.93,15590,0.0,1.0
2025-09-04,18.43,18.6611,17.32,17.59,10803,18.43,18.6611,17.32,17.59,10803,0.0,1.0
2025-09-05,18.73,19.195,18.28,18.55,19216,18.73,19.195,18.28,18.55,19216,0.0,1.0
2025-09-08,19.13,19.13,18.325,18.7,10141,19.13,19.13,18.325,18.7,10141,0.0,1.0
2025-09-09,19.06,19.18,18.25,19.18,22069,19.06,19.18,18.25,19.18,22069,0.0,1.0
2025-09-10,18.64,19.06,18.41,19.06,16448,18.64,19.06,18.41,19.06,16448,0.0,1.0
2025-09-11,18.13,18.67,18.13,18.67,13922,18.13,18.67,18.13,18.67,13922,0.0,1.0
2025-09-12,17.64,18.0898,17.54,18.03,11097,17.64,18.0898,17.54,18.03,11097,0.0,1.0
2025-09-15,18.21,18.21,17.66,17.87,9740,18.21,18.21,17.66,17.87,9740,0.0,1.0
2025-09-16,18.56,18.8997,18.105,18.4,17706,18.56,18.8997,18.105,18.4,17706,0.0,1.0
2025-09-17,18.62,18.89,18.42,18.46,9586,18.62,18.89,18.42,18.46,9586,0.0,1.0
2025-09-18,19.15,19.225,18.66,18.66,12932,19.15,19.225,18.66,18.66,12932,0.0,1.0
2025-09-19,19.38,19.39,18.625,19.01,57659,19.38,19.39,18.625,19.01,57659,0.0,1.0
2025-09-22,19.21,19.69,19.09,19.5,32748,19.21,19.69,19.09,19.5,32748,0.0,1.0
2025-09-23,19.02,19.45,19.0,19.45,8474,19.02,19.45,19.0,19.45,8474,0.0,1.0
2025-09-24,19.05,19.2,18.8,19.2,7762,19.05,19.2,18.8,19.2,7762,0.0,1.0
2025-09-25,19.57,19.83,18.94,18.94,20753,19.57,19.83,18.94,18.94,20753,0.0,1.0
2025-09-26,19.88,19.94,19.69,19.75,17086,19.88,19.94,19.69,19.75,17086,0.0,1.0
2025-09-29,19.91,20.15,19.66,19.98,21550,19.91,20.15,19.66,19.98,21550,0.0,1.0
2025-09-30,19.89,20.11,19.73,19.91,16785,19.89,20.11,19.73,19.91,16785,0.0,1.0
2025-10-01,19.7,20.093,19.6823,20.0,15675,19.7,20.093,19.6823,20.0,15675,0.0,1.0
2025-10-02,19.73,20.0,19.56,19.56,4210,19.73,20.0,19.56,19.56,4210,0.0,1.0
2025-10-03,20.15,20.15,19.7,19.94,3555,20.15,20.15,19.7,19.94,3555,0.0,1.0
2025-10-06,19.74,20.27,19.74,20.15,12601,19.74,20.27,19.74,20.15,12601,0.0,1.0
2025-10-07,20.06,20.2523,19.76,20.0,5852,20.06,20.2523,19.76,20.0,5852,0.0,1.0
2025-10-08,20.76,20.92,20.01,20.01,18489,20.76,20.92,20.01,20.01,18489,0.0,1.0
2025-10-09,20.41,20.98,20.3677,20.5,12124,20.41,20.98,20.3677,20.5,12124,0.0,1.0
2025-10-10,19.7,20.55,19.7,20.55,5927,19.7,20.55,19.7,20.55,5927,0.0,1.0
2025-10-13,20.15,20.8,20.0,20.5,19488,20.15,20.8,20.0,20.5,19488,0.0,1.0
2025-10-14,20.05,20.15,19.82,20.12,12880,20.05,20.15,19.82,20.12,12880,0.0,1.0
2025-10-15,20.03,20.07,19.7357,20.07,11161,20.03,20.07,19.7357,20.07,11161,0.0,1.0
2025-10-16,18.69,19.98,18.69,19.98,20332,18.69,19.98,18.69,19.98,20332,0.0,1.0
2025-10-17,17.7,18.65,17.501,18.58,36119,17.7,18.65,17.501,18.58,36119,0.0,1.0
2025-10-20,18.32,18.5,17.63,17.85,13529,18.32,18.5,17.63,17.85,13529,0.0,1.0
2025-10-21,18.02,18.46,17.95,18.1,19318,18.02,18.46,17.95,18.1,19318,0.0,1.0
2025-10-22,18.77,18.77,18.04,18.22,14951,18.77,18.77,18.04,18.22,14951,0.0,1.0
2025-10-23,19.11,19.2769,18.8525,19.0,8191,19.11,19.2769,18.8525,19.0,8191,0.0,1.0
2025-10-24,19.3,19.69,19.26,19.51,10032,19.3,19.69,19.26,19.51,10032,0.0,1.0
2025-10-27,19.26,19.58,18.8,19.3,23571,19.26,19.58,18.8,19.3,23571,0.0,1.0
2025-10-28,19.8,19.85,19.14,19.2,32445,19.8,19.85,19.14,19.2,32445,0.0,1.0
2025-10-29,19.23,19.87,19.1487,19.75,34017,19.23,19.87,19.1487,19.75,34017,0.0,1.0
2025-10-30,19.34,19.455,19.11,19.11,8182,19.34,19.455,19.11,19.11,8182,0.0,1.0
2025-10-31,19.12,19.3399,19.1008,19.2,4632,19.12,19.3399,19.1008,19.2,4632,0.0,1.0
2025-11-03,19.31,19.59,19.11,19.11,7626,19.31,19.59,19.11,19.11,7626,0.0,1.0
2025-11-04,19.85,19.95,19.12,19.12,26885,19.85,19.95,19.12,19.12,26885,0.0,1.0
2025-11-05,19.6,19.95,19.4,19.59,10586,19.6,19.95,19.4,19.59,10586,0.0,1.0
2025-11-06,18.75,19.6,18.75,19.6,8748,18.75,19.6,18.75,19.6,8748,0.0,1.0
2025-11-07,18.36,18.88,18.35,18.8,13010,18.36,18.88,18.35,18.8,13010,0.0,1.0
2025-11-10,18.56,19.5,18.52,18.7,12539,18.56,19.5,18.52,18.7,12539,0.0,1.0
2025-11-11,19.18,19.45,18.695,19.0,9376,19.18,19.45,18.695,19.0,9376,0.0,1.0
2025-11-12,18.97,19.5,18.86,19.27,18616,18.97,19.5,18.86,19.27,18616,0.0,1.0
2025-11-13,18.45,18.82,17.52,17.83,16693,18.45,18.82,17.52,17.83,16693,0.0,1.0
2025-11-14,18.08,19.195,17.52,18.44,26966,18.08,19.195,17.52,18.44,26966,0.0,1.0
2025-11-17,17.6,18.27,17.525,18.22,15935,17.6,18.27,17.525,18.22,15935,0.0,1.0
2025-11-18,18.24,18.63,17.45,17.7,44241,18.24,18.63,17.45,17.7,44241,0.0,1.0
2025-11-19,18.365,18.62,18.1225,18.36,4024,18.365,18.62,18.1225,18.36,4024,0.0,1.0
2025-11-20,17.62,18.54,17.62,18.54,10436,17.62,18.54,17.62,18.54,10436,0.0,1.0
2025-11-21,18.19,18.4,17.68,17.68,4219,18.19,18.4,17.68,17.68,4219,0.0,1.0
2025-11-24,17.86,18.34,17.86,18.2,10479,17.86,18.34,17.86,18.2,10479,0.0,1.0
2025-11-25,18.08,18.5,17.96,18.1,12041,18.08,18.5,17.96,18.1,12041,0.0,1.0
2025-11-26,18.53,18.93,18.19,18.19,8451,18.53,18.93,18.19,18.19,8451,0.0,1.0