date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-06-14,10.51,11.5,10.05,10.5,4217449,210.2,230.0,201.0,210.0,210872.45,0.0,1.0
2007-06-15,10.41,10.64,10.19,10.64,193484,208.2,212.8,203.8,212.8,9674.2,0.0,1.0
2007-06-18,10.39,10.5,10.35,10.5,95050,207.8,210.0,207.0,210.0,4752.5,0.0,1.0
2007-06-19,10.4,11.0,10.35,11.0,79018,208.0,220.0,207.0,220.0,3950.9,0.0,1.0
2007-06-20,10.2,10.65,10.18,10.32,274893,204.0,213.0,203.6,206.4,13744.65,0.0,1.0
2007-06-21,10.2,10.35,10.16,10.2,212422,204.0,207.0,203.2,204.0,10621.1,0.0,1.0
2007-06-22,10.3,10.5,10.21,10.33,214799,206.0,210.0,204.2,206.6,10739.95,0.0,1.0
2007-06-25,10.34,10.65,10.3,10.37,153614,206.8,213.0,206.0,207.4,7680.7,0.0,1.0
2007-06-26,10.4,10.52,10.25,10.44,61414,208.0,210.4,205.0,208.8,3070.7,0.0,1.0
2007-06-27,10.42,10.44,10.3,10.4,49674,208.4,208.8,206.0,208.0,2483.7,0.0,1.0
2007-06-28,10.43,10.5,10.43,10.5,73704,208.6,210.0,208.6,210.0,3685.2,0.0,1.0
2007-06-29,10.65,10.65,10.51,10.65,96025,213.0,213.0,210.2,213.0,4801.25,0.0,1.0
2007-07-02,10.76,10.86,10.6,10.65,337414,215.2,217.2,212.0,213.0,16870.7,0.0,1.0
2007-07-03,11.33,11.97,10.79,10.92,53293,226.6,239.4,215.8,218.4,2664.65,0.0,1.0
2007-07-05,11.17,11.35,11.1,11.35,109887,223.4,227.0,222.0,227.0,5494.35,0.0,1.0
2007-07-06,10.94,11.25,10.9,11.25,83571,218.8,225.0,218.0,225.0,4178.55,0.0,1.0
2007-07-09,11.0,11.15,10.6,11.1,124246,220.0,223.0,212.0,222.0,6212.3,0.0,1.0
2007-07-10,10.89,11.0999,10.71,11.0,209474,217.8,221.998,214.2,220.0,10473.7,0.0,1.0
2007-07-11,10.81,10.91,10.75,10.9,67504,216.2,218.2,215.0,218.0,3375.2,0.0,1.0
2007-07-12,10.59,10.9,10.4,10.65,116261,211.8,218.0,208.0,213.0,5813.05,0.0,1.0
2007-07-13,10.44,10.55,10.38,10.38,52127,208.8,211.0,207.6,207.6,2606.35,0.0,1.0
2007-07-16,10.25,10.38,10.06,10.36,99107,205.0,207.6,201.2,207.2,4955.35,0.0,1.0
2007-07-17,9.8,10.25,9.3,10.2,442639,196.0,205.0,186.0,204.0,22131.95,0.0,1.0
2007-07-18,9.11,9.88,9.0,9.88,308975,182.2,197.6,180.0,197.6,15448.75,0.0,1.0
2007-07-19,8.91,9.09,8.64,9.0,318200,178.2,181.8,172.8,180.0,15910,0.0,1.0
2007-07-20,9.2,9.36,8.75,8.98,57962,184.0,187.2,175.0,179.6,2898.1,0.0,1.0
2007-07-23,9.4,9.5,9.24,9.28,56491,188.0,190.0,184.8,185.6,2824.55,0.0,1.0
2007-07-24,9.09,9.5,9.0,9.5,102303,181.8,190.0,180.0,190.0,5115.15,0.0,1.0
2007-07-25,9.12,9.4299,9.1,9.34,108032,182.4,188.598,182.0,186.8,5401.6,0.0,1.0
2007-07-26,8.9,9.24,8.85,9.24,105126,178.0,184.8,177.0,184.8,5256.3,0.0,1.0
2007-07-27,8.76,9.19,8.63,9.0,155537,175.2,183.8,172.6,180.0,7776.85,0.0,1.0
2007-07-30,8.98,8.98,8.75,8.75,112394,179.6,179.6,175.0,175.0,5619.7,0.0,1.0
2007-07-31,8.94,9.07,8.9,8.98,78675,178.8,181.4,178.0,179.6,3933.75,0.0,1.0
2007-08-01,8.4,8.86,8.0,8.72,112482,168.0,177.2,160.0,174.4,5624.1,0.0,1.0
2007-08-02,7.96,8.6,7.78,8.5,148593,159.2,172.0,155.6,170.0,7429.65,0.0,1.0
2007-08-03,7.37,7.93,7.05,7.85,181925,147.4,158.6,141.0,157.0,9096.25,0.0,1.0
2007-08-06,7.3,7.565,7.03,7.55,151526,146.0,151.3,140.6,151.0,7576.3,0.0,1.0
2007-08-07,7.64,7.89,7.05,7.21,113161,152.8,157.8,141.0,144.2,5658.05,0.0,1.0
2007-08-08,8.38,8.91,7.42,7.78,232252,167.6,178.2,148.4,155.6,11612.6,0.0,1.0
2007-08-09,8.25,8.88,8.04,8.64,98487,165.0,177.6,160.8,172.8,4924.35,0.0,1.0
2007-08-10,7.96,8.2,7.87,8.2,30014,159.2,164.0,157.4,164.0,1500.7,0.0,1.0
2007-08-13,7.85,8.4,7.77,7.91,37588,157.0,168.0,155.4,158.2,1879.4,0.0,1.0
2007-08-14,7.38,7.87,7.3,7.77,63357,147.6,157.4,146.0,155.4,3167.85,0.0,1.0
2007-08-15,7.31,7.49,7.28,7.37,37885,146.2,149.8,145.6,147.4,1894.25,0.0,1.0
2007-08-16,6.98,7.94,6.8,7.21,126924,139.6,158.8,136.0,144.2,6346.2,0.0,1.0
2007-08-17,6.9,7.25,6.62,7.13,124333,138.0,145.0,132.4,142.6,6216.65,0.0,1.0
2007-08-20,6.9699,7.05,6.9,7.01,21375,139.398,141.0,138.0,140.2,1068.75,0.0,1.0
2007-08-21,6.89,6.96,6.66,6.9,36951,137.8,139.2,133.2,138.0,1847.55,0.0,1.0
2007-08-22,6.63,6.8599,6.4,6.84,133180,132.6,137.198,128.0,136.8,6659,0.0,1.0
2007-08-23,6.3,6.6,6.01,6.51,79557,126.0,132.0,120.2,130.2,3977.85,0.0,1.0
2007-08-24,6.11,6.49,5.57,6.46,282133,122.2,129.8,111.4,129.2,14106.65,0.0,1.0
2007-08-27,6.25,6.29,5.95,6.11,57908,125.0,125.8,119.0,122.2,2895.4,0.0,1.0
2007-08-28,5.9,6.25,5.75,6.25,89892,118.0,125.0,115.0,125.0,4494.6,0.0,1.0
2007-08-29,6.12,6.14,5.75,5.95,74678,122.4,122.8,115.0,119.0,3733.9,0.0,1.0
2007-08-30,6.14,6.32,6.03,6.04,50180,122.8,126.4,120.6,120.8,2509,0.0,1.0
2007-08-31,6.25,6.4,6.15,6.29,104715,125.0,128.0,123.0,125.8,5235.75,0.0,1.0
2007-09-04,6.31,6.47,6.0,6.31,254206,126.2,129.4,120.0,126.2,12710.3,0.0,1.0
2007-09-05,7.14,7.65,6.2801,6.31,140783,142.8,153.0,125.602,126.2,7039.15,0.0,1.0
2007-09-06,7.18,7.36,7.04,7.1,74649,143.6,147.2,140.8,142.0,3732.45,0.0,1.0
2007-09-07,7.25,7.3299,7.1,7.22,74175,145.0,146.598,142.0,144.4,3708.75,0.0,1.0
2007-09-10,7.03,7.25,7.0,7.25,40460,140.6,145.0,140.0,145.0,2023,0.0,1.0
2007-09-11,7.1,7.2,7.01,7.06,45631,142.0,144.0,140.2,141.2,2281.55,0.0,1.0
2007-09-12,7.15,7.33,6.86,7.0,102122,143.0,146.6,137.2,140.0,5106.1,0.0,1.0
2007-09-13,7.25,7.4,7.04,7.1,121546,145.0,148.0,140.8,142.0,6077.3,0.0,1.0
2007-09-14,7.05,7.25,6.91,7.25,51619,141.0,145.0,138.2,145.0,2580.95,0.0,1.0
2007-09-17,6.97,7.0199,6.9,7.009,7735,139.4,140.398,138.0,140.18,386.75,0.0,1.0
2007-09-18,6.73,7.1,6.62,7.1,68993,134.6,142.0,132.4,142.0,3449.65,0.0,1.0
2007-09-19,6.76,6.9,6.74,6.74,19099,135.2,138.0,134.8,134.8,954.95,0.0,1.0
2007-09-20,6.22,6.61,6.1,6.58,83943,124.4,132.2,122.0,131.6,4197.15,0.0,1.0
2007-09-21,6.15,6.34,6.09,6.21,64639,123.0,126.8,121.8,124.2,3231.95,0.0,1.0
2007-09-24,5.86,6.23,5.77,6.21,72330,117.2,124.6,115.4,124.2,3616.5,0.0,1.0
2007-09-25,5.66,5.94,5.61,5.86,53265,113.2,118.8,112.2,117.2,2663.25,0.0,1.0
2007-09-26,5.47,5.66,5.43,5.65,147565,109.4,113.2,108.6,113.0,7378.25,0.0,1.0
2007-09-27,5.72,5.75,5.42,5.47,100147,114.4,115.0,108.4,109.4,5007.35,0.0,1.0
2007-09-28,5.79,5.79,5.41,5.72,76668,115.8,115.8,108.2,114.4,3833.4,0.0,1.0
2007-10-01,5.53,5.8,5.37,5.74,108593,110.6,116.0,107.4,114.8,5429.65,0.0,1.0
2007-10-02,5.17,5.53,5.11,5.19,155162,103.4,110.6,102.2,103.8,7758.1,0.0,1.0
2007-10-03,4.61,5.41,4.58,5.15,250406,92.2,108.2,91.6,103.0,12520.3,0.0,1.0
2007-10-04,4.29,4.5,4.25,4.44,516704,85.8,90.0,85.0,88.8,25835.2,0.0,1.0
2007-10-05,4.7,4.7,4.26,4.29,98476,94.0,94.0,85.2,85.8,4923.8,0.0,1.0
2007-10-08,4.65,4.76,4.54,4.75,49784,93.0,95.2,90.8,95.0,2489.2,0.0,1.0
2007-10-09,4.62,4.79,4.54,4.7,77519,92.4,95.8,90.8,94.0,3875.95,0.0,1.0
2007-10-10,4.63,4.66,4.5,4.66,84520,92.6,93.2,90.0,93.2,4226,0.0,1.0
2007-10-11,4.63,4.69,4.5,4.69,76103,92.6,93.8,90.0,93.8,3805.15,0.0,1.0
2007-10-12,4.46,4.66,4.31,4.66,81478,89.2,93.2,86.2,93.2,4073.9,0.0,1.0
2007-10-15,5.24,5.75,4.65,4.65,496706,104.8,115.0,93.0,93.0,24835.3,0.0,1.0
2007-10-16,5.29,5.45,5.0,5.38,153065,105.8,109.0,100.0,107.6,7653.25,0.0,1.0
2007-10-17,5.03,5.45,5.03,5.3,128155,100.6,109.0,100.6,106.0,6407.75,0.0,1.0
2007-10-18,5.36,5.53,5.04,5.04,84311,107.2,110.6,100.8,100.8,4215.55,0.0,1.0
2007-10-19,5.38,5.5336,5.2,5.5336,53852,107.6,110.672,104.0,110.672,2692.6,0.0,1.0
2007-10-22,5.32,5.42,5.111,5.42,45853,106.4,108.4,102.22,108.4,2292.65,0.0,1.0
2007-10-23,5.29,5.4,5.16,5.38,29584,105.8,108.0,103.2,107.6,1479.2,0.0,1.0
2007-10-24,5.16,5.24,5.05,5.2,41617,103.2,104.8,101.0,104.0,2080.85,0.0,1.0
2007-10-25,5.05,5.25,5.01,5.14,55466,101.0,105.0,100.2,102.8,2773.3,0.0,1.0
2007-10-26,5.15,5.21,4.9,5.07,50876,103.0,104.2,98.0,101.4,2543.8,0.0,1.0
2007-10-29,5.29,5.53,5.12,5.19,101608,105.8,110.6,102.4,103.8,5080.4,0.0,1.0
2007-10-30,5.44,5.6,5.3,5.3,32237,108.8,112.0,106.0,106.0,1611.85,0.0,1.0
2007-10-31,5.49,5.59,5.25,5.44,52891,109.8,111.8,105.0,108.8,2644.55,0.0,1.0
2007-11-01,5.32,5.54,5.25,5.47,59274,106.4,110.8,105.0,109.4,2963.7,0.0,1.0
2007-11-02,5.21,5.35,5.05,5.33,50041,104.2,107.0,101.0,106.6,2502.05,0.0,1.0
2007-11-05,5.14,5.31,5.0,5.19,36504,102.8,106.2,100.0,103.8,1825.2,0.0,1.0
2007-11-06,5.2,5.31,5.05,5.13,74270,104.0,106.2,101.0,102.6,3713.5,0.0,1.0
2007-11-07,5.26,5.31,5.0,5.25,25078,105.2,106.2,100.0,105.0,1253.9,0.0,1.0
2007-11-08,5.54,5.68,5.03,5.3,85151,110.8,113.6,100.6,106.0,4257.55,0.0,1.0
2007-11-09,5.11,5.42,5.03,5.42,106778,102.2,108.4,100.6,108.4,5338.9,0.0,1.0
2007-11-12,4.89,5.15,4.85,4.96,37609,97.8,103.0,97.0,99.2,1880.45,0.0,1.0
2007-11-13,4.66,5.15,4.63,4.88,285083,93.2,103.0,92.6,97.6,14254.15,0.0,1.0
2007-11-14,4.95,5.75,4.72,5.24,202938,99.0,115.0,94.4,104.8,10146.9,0.0,1.0
2007-11-15,4.89,5.31,4.67,4.97,107282,97.8,106.2,93.4,99.4,5364.1,0.0,1.0
2007-11-16,5.0,5.2,4.63,4.86,84607,100.0,104.0,92.6,97.2,4230.35,0.0,1.0
2007-11-19,4.66,5.0209,4.63,5.0,119903,93.2,100.418,92.6,100.0,5995.15,0.0,1.0
2007-11-20,4.3,4.75,4.1,4.69,120182,86.0,95.0,82.0,93.8,6009.1,0.0,1.0
2007-11-21,4.22,4.27,3.93,4.23,276603,84.4,85.4,78.6,84.6,13830.15,0.0,1.0
2007-11-23,4.04,4.22,4.01,4.22,111950,80.8,84.4,80.2,84.4,5597.5,0.0,1.0
2007-11-26,4.18,4.3,4.1,4.12,106719,83.6,86.0,82.0,82.4,5335.95,0.0,1.0
2007-11-27,4.264,4.29,4.11,4.25,215011,85.28,85.8,82.2,85.0,10750.55,0.0,1.0
2007-11-28,4.21,4.48,4.0,4.26,145524,84.2,89.6,80.0,85.2,7276.2,0.0,1.0
2007-11-29,4.84,4.93,4.11,4.23,68399,96.8,98.6,82.2,84.6,3419.95,0.0,1.0
2007-11-30,4.99,5.1,4.9,4.92,80793,99.8,102.0,98.0,98.4,4039.65,0.0,1.0
2007-12-03,5.1,5.1,4.82,5.02,34235,102.0,102.0,96.4,100.4,1711.75,0.0,1.0
2007-12-04,5.26,5.47,4.71,5.1,87857,105.2,109.4,94.2,102.0,4392.85,0.0,1.0
2007-12-05,5.33,5.68,5.12,5.68,108675,106.6,113.6,102.4,113.6,5433.75,0.0,1.0
2007-12-06,5.17,5.4,5.14,5.3,49320,103.4,108.0,102.8,106.0,2466,0.0,1.0
2007-12-07,4.98,5.34,4.94,5.21,89637,99.6,106.8,98.8,104.2,4481.85,0.0,1.0
2007-12-10,5.23,5.34,4.94,4.94,54379,104.6,106.8,98.8,98.8,2718.95,0.0,1.0
2007-12-11,5.38,5.46,5.12,5.21,78200,107.6,109.2,102.4,104.2,3910,0.0,1.0
2007-12-12,5.47,5.58,5.27,5.44,88570,109.4,111.6,105.4,108.8,4428.5,0.0,1.0
2007-12-13,5.66,5.75,5.15,5.4,73485,113.2,115.0,103.0,108.0,3674.25,0.0,1.0
2007-12-14,6.1,6.1999,5.8,5.8,154338,122.0,123.998,116.0,116.0,7716.9,0.0,1.0
2007-12-17,6.24,6.2799,6.15,6.19,163376,124.8,125.598,123.0,123.8,8168.8,0.0,1.0
2007-12-18,6.23,6.41,6.1,6.32,295799,124.6,128.2,122.0,126.4,14789.95,0.0,1.0
2007-12-19,6.35,6.44,6.14,6.25,166980,127.0,128.8,122.8,125.0,8349,0.0,1.0
2007-12-20,6.88,7.25,6.43,6.43,182466,137.6,145.0,128.6,128.6,9123.3,0.0,1.0
2007-12-21,7.09,7.42,6.73,6.88,222095,141.8,148.4,134.6,137.6,11104.75,0.0,1.0
2007-12-24,7.29,7.29,7.05,7.19,69051,145.8,145.8,141.0,143.8,3452.55,0.0,1.0
2007-12-26,7.1,7.25,6.87,7.25,155459,142.0,145.0,137.4,145.0,7772.95,0.0,1.0
2007-12-27,6.9,7.13,6.63,7.13,90747,138.0,142.6,132.6,142.6,4537.35,0.0,1.0
2007-12-28,6.83,6.94,6.6,6.88,48538,136.6,138.8,132.0,137.6,2426.9,0.0,1.0
2007-12-31,7.03,7.0499,6.5,6.79,69504,140.6,140.998,130.0,135.8,3475.2,0.0,1.0
2008-01-02,6.98,7.07,6.76,7.07,95432,139.6,141.4,135.2,141.4,4771.6,0.0,1.0
2008-01-03,7.24,7.25,6.84,7.1,71735,144.8,145.0,136.8,142.0,3586.75,0.0,1.0
2008-01-04,7.21,7.27,7.01,7.15,42355,144.2,145.4,140.2,143.0,2117.75,0.0,1.0
2008-01-07,7.23,7.442,6.95,7.18,86354,144.6,148.84,139.0,143.6,4317.7,0.0,1.0
2008-01-08,7.28,7.75,7.0,7.2,117065,145.6,155.0,140.0,144.0,5853.25,0.0,1.0
2008-01-09,6.99,7.28,6.91,7.28,137036,139.8,145.6,138.2,145.6,6851.8,0.0,1.0
2008-01-10,6.98,7.0,6.67,6.92,89894,139.6,140.0,133.4,138.4,4494.7,0.0,1.0
2008-01-11,6.8,7.01,6.6,6.95,166765,136.0,140.2,132.0,139.0,8338.25,0.0,1.0
2008-01-14,6.73,6.8,6.1,6.1,201291,134.6,136.0,122.0,122.0,10064.55,0.0,1.0
2008-01-15,6.48,6.65,6.23,6.42,225709,129.6,133.0,124.6,128.4,11285.45,0.0,1.0
2008-01-16,6.6,6.7301,6.39,6.43,104577,132.0,134.602,127.8,128.6,5228.85,0.0,1.0
2008-01-17,6.66,6.78,6.3101,6.6,189994,133.2,135.6,126.202,132.0,9499.7,0.0,1.0
2008-01-18,6.39,6.66,6.0,6.3,93850,127.8,133.2,120.0,126.0,4692.5,0.0,1.0
2008-01-22,6.45,6.57,5.75,6.0,90399,129.0,131.4,115.0,120.0,4519.95,0.0,1.0
2008-01-23,6.39,6.62,5.9601,6.3,140512,127.8,132.4,119.202,126.0,7025.6,0.0,1.0
2008-01-24,6.45,6.48,6.06,6.44,43373,129.0,129.6,121.2,128.8,2168.65,0.0,1.0
2008-01-25,6.5,6.55,6.33,6.5,31375,130.0,131.0,126.6,130.0,1568.75,0.0,1.0
2008-01-28,6.5,6.5,6.22,6.45,42280,130.0,130.0,124.4,129.0,2114,0.0,1.0
2008-01-29,6.49,6.75,6.44,6.75,79314,129.8,135.0,128.8,135.0,3965.7,0.0,1.0
2008-01-30,6.44,6.74,6.38,6.74,55345,128.8,134.8,127.6,134.8,2767.25,0.0,1.0
2008-01-31,6.45,6.5,6.2,6.36,44351,129.0,130.0,124.0,127.2,2217.55,0.0,1.0
2008-02-01,6.45,6.5,6.0,6.5,44455,129.0,130.0,120.0,130.0,2222.75,0.0,1.0
2008-02-04,6.33,6.5,6.3,6.41,29535,126.6,130.0,126.0,128.2,1476.75,0.0,1.0
2008-02-05,6.21,6.38,6.2,6.31,35016,124.2,127.6,124.0,126.2,1750.8,0.0,1.0
2008-02-06,6.2,6.42,6.0,6.25,45050,124.0,128.4,120.0,125.0,2252.5,0.0,1.0
2008-02-07,6.2,6.39,6.15,6.15,63444,124.0,127.8,123.0,123.0,3172.2,0.0,1.0
2008-02-08,6.27,6.38,6.16,6.16,33220,125.4,127.6,123.2,123.2,1661,0.0,1.0
2008-02-11,6.22,6.3264,6.13,6.3,34420,124.4,126.528,122.6,126.0,1721,0.0,1.0
2008-02-12,5.6,6.29,5.6,6.1972,93304,112.0,125.8,112.0,123.944,4665.2,0.0,1.0
2008-02-13,5.43,5.65,5.36,5.59,121038,108.6,113.0,107.2,111.8,6051.9,0.0,1.0
2008-02-14,5.65,5.96,5.4,5.4,53545,113.0,119.2,108.0,108.0,2677.25,0.0,1.0
2008-02-15,5.94,5.96,5.61,5.61,45525,118.8,119.2,112.2,112.2,2276.25,0.0,1.0
2008-02-19,6.34,6.34,5.77,6.12,53642,126.8,126.8,115.4,122.4,2682.1,0.0,1.0
2008-02-20,6.29,6.31,6.0,6.18,73475,125.8,126.2,120.0,123.6,3673.75,0.0,1.0
2008-02-21,6.03,6.2901,5.64,6.2901,16817,120.6,125.802,112.8,125.802,840.85,0.0,1.0
2008-02-22,5.81,5.98,5.65,5.98,32980,116.2,119.6,113.0,119.6,1649,0.0,1.0
2008-02-25,5.74,5.82,5.65,5.82,15510,114.8,116.4,113.0,116.4,775.5,0.0,1.0
2008-02-26,5.75,5.75,5.72,5.75,8810,115.0,115.0,114.4,115.0,440.5,0.0,1.0
2008-02-27,5.75,5.75,5.62,5.7,25025,115.0,115.0,112.4,114.0,1251.25,0.0,1.0
2008-02-28,5.75,5.75,5.63,5.75,20561,115.0,115.0,112.6,115.0,1028.05,0.0,1.0
2008-02-29,5.59,5.75,5.36,5.69,18684,111.8,115.0,107.2,113.8,934.2,0.0,1.0
2008-03-03,5.3,5.56,5.1,5.56,23895,106.0,111.2,102.0,111.2,1194.75,0.0,1.0
2008-03-04,4.805,5.23,4.75,5.21,52394,96.1,104.6,95.0,104.2,2619.7,0.0,1.0
2008-03-05,4.85,4.89,4.75,4.77,15615,97.0,97.8,95.0,95.4,780.75,0.0,1.0
2008-03-06,4.4,5.0,4.4,4.88,35389,88.0,100.0,88.0,97.6,1769.45,0.0,1.0
2008-03-07,4.25,4.6,4.08,4.4,51932,85.0,92.0,81.6,88.0,2596.6,0.0,1.0
2008-03-10,4.1,4.46,4.09,4.3,37316,82.0,89.2,81.8,86.0,1865.8,0.0,1.0
2008-03-11,4.4,4.4,4.19,4.2,14402,88.0,88.0,83.8,84.0,720.1,0.0,1.0
2008-03-12,4.45,4.55,4.4201,4.55,9684,89.0,91.0,88.402,91.0,484.2,0.0,1.0
2008-03-13,4.3,4.4,4.21,4.4,67765,86.0,88.0,84.2,88.0,3388.25,0.0,1.0
2008-03-14,4.006,4.42,3.88,4.34,22561,80.12,88.4,77.6,86.8,1128.05,0.0,1.0
2008-03-17,3.94,4.1499,3.8671,3.95,27440,78.8,82.998,77.342,79.0,1372,0.0,1.0
2008-03-18,4.12,4.32,3.97,3.97,32158,82.4,86.4,79.4,79.4,1607.9,0.0,1.0
2008-03-19,3.82,4.29,3.79,4.18,60039,76.4,85.8,75.8,83.6,3001.95,0.0,1.0
2008-03-20,4.1,4.19,3.76,3.76,54127,82.0,83.8,75.2,75.2,2706.35,0.0,1.0
2008-03-24,4.46,4.58,4.07,4.17,48782,89.2,91.6,81.4,83.4,2439.1,0.0,1.0
2008-03-25,4.5,4.54,4.45,4.47,41068,90.0,90.8,89.0,89.4,2053.4,0.0,1.0
2008-03-26,4.59,4.62,4.49,4.49,26868,91.8,92.4,89.8,89.8,1343.4,0.0,1.0
2008-03-27,4.75,4.78,4.23,4.23,23956,95.0,95.6,84.6,84.6,1197.8,0.0,1.0
2008-03-28,4.84,5.0,4.7,4.83,38181,96.8,100.0,94.0,96.6,1909.05,0.0,1.0
2008-03-31,4.58,4.819,4.54,4.775,16570,91.6,96.38,90.8,95.5,828.5,0.0,1.0
2008-04-01,4.75,4.75,4.56,4.56,16514,95.0,95.0,91.2,91.2,825.7,0.0,1.0
2008-04-02,4.73,4.89,4.6,4.89,24991,94.6,97.8,92.0,97.8,1249.55,0.0,1.0
2008-04-03,4.75,4.75,4.63,4.63,10435,95.0,95.0,92.6,92.6,521.75,0.0,1.0
2008-04-04,4.75,4.85,4.72,4.85,27474,95.0,97.0,94.4,97.0,1373.7,0.0,1.0
2008-04-07,4.73,4.85,4.6,4.8,15010,94.6,97.0,92.0,96.0,750.5,0.0,1.0
2008-04-08,4.67,4.8,4.58,4.8,34499,93.4,96.0,91.6,96.0,1724.95,0.0,1.0
2008-04-09,4.52,4.7,4.51,4.62,32612,90.4,94.0,90.2,92.4,1630.6,0.0,1.0
2008-04-10,4.58,4.74,4.5,4.56,12839,91.6,94.8,90.0,91.2,641.95,0.0,1.0
2008-04-11,4.5,4.6,4.288,4.6,1978,90.0,92.0,85.76,92.0,98.9,0.0,1.0
2008-04-14,4.27,4.4,4.1,4.21,28222,85.4,88.0,82.0,84.2,1411.1,0.0,1.0
2008-04-15,4.15,4.39,4.15,4.22,8690,83.0,87.8,83.0,84.4,434.5,0.0,1.0
2008-04-16,4.04,4.19,4.0,4.1,16866,80.8,83.8,80.0,82.0,843.3,0.0,1.0
2008-04-17,4.12,4.12,4.0201,4.04,3328,82.4,82.4,80.402,80.8,166.4,0.0,1.0
2008-04-18,4.12,4.12,4.03,4.12,12047,82.4,82.4,80.6,82.4,602.35,0.0,1.0
2008-04-21,4.11,4.12,3.96,4.06,40000,82.2,82.4,79.2,81.2,2000,0.0,1.0
2008-04-22,3.86,4.05,3.85,4.03,15451,77.2,81.0,77.0,80.6,772.55,0.0,1.0
2008-04-23,4.15,4.24,3.88,3.92,12000,83.0,84.8,77.6,78.4,600,0.0,1.0
2008-04-24,4.05,4.12,4.05,4.1,10850,81.0,82.4,81.0,82.0,542.5,0.0,1.0
2008-04-25,4.2,4.2,3.8601,4.1,66372,84.0,84.0,77.202,82.0,3318.6,0.0,1.0
2008-04-28,4.05,4.4,4.03,4.26,27344,81.0,88.0,80.6,85.2,1367.2,0.0,1.0
2008-04-29,3.9,4.05,3.867,4.05,12193,78.0,81.0,77.34,81.0,609.65,0.0,1.0
2008-04-30,3.99,4.0,3.89,3.96,13940,79.8,80.0,77.8,79.2,697,0.0,1.0
2008-05-01,3.98,4.0,3.9,4.0,9190,79.6,80.0,78.0,80.0,459.5,0.0,1.0
2008-05-02,4.16,4.21,3.78,3.95,8004,83.2,84.2,75.6,79.0,400.2,0.0,1.0
2008-05-05,3.94,4.25,3.92,4.21,8122,78.8,85.0,78.4,84.2,406.1,0.0,1.0
2008-05-06,3.91,4.0,3.9,3.9,11828,78.2,80.0,78.0,78.0,591.4,0.0,1.0
2008-05-07,3.94,4.05,3.9,4.04,18326,78.8,81.0,78.0,80.8,916.3,0.0,1.0
2008-05-08,3.78,4.01,3.77,4.01,41259,75.6,80.2,75.4,80.2,2062.95,0.0,1.0
2008-05-09,3.79,3.82,3.77,3.82,16717,75.8,76.4,75.4,76.4,835.85,0.0,1.0
2008-05-12,3.82,3.99,3.82,3.82,15437,76.4,79.8,76.4,76.4,771.85,0.0,1.0
2008-05-13,3.91,4.0,3.86,3.97,26676,78.2,80.0,77.2,79.4,1333.8,0.0,1.0
2008-05-14,3.64,3.97,3.6,3.97,49140,72.8,79.4,72.0,79.4,2457,0.0,1.0
2008-05-15,3.55,3.6999,3.27,3.65,56989,71.0,73.998,65.4,73.0,2849.45,0.0,1.0
2008-05-16,3.35,3.6,3.35,3.6,23482,67.0,72.0,67.0,72.0,1174.1,0.0,1.0
2008-05-19,3.66,3.76,3.39,3.4,197024,73.2,75.2,67.8,68.0,9851.2,0.0,1.0
2008-05-20,3.79,3.99,3.67,3.7,136823,75.8,79.8,73.4,74.0,6841.15,0.0,1.0
2008-05-21,3.95,4.1,3.75,3.84,113324,79.0,82.0,75.0,76.8,5666.2,0.0,1.0
2008-05-22,4.0499,4.1,3.91,3.91,31860,80.998,82.0,78.2,78.2,1593,0.0,1.0
2008-05-23,4.18,4.18,3.81,4.09,98595,83.6,83.6,76.2,81.8,4929.75,0.0,1.0
2008-05-27,4.11,4.24,4.096,4.2,25456,82.2,84.8,81.92,84.0,1272.8,0.0,1.0
2008-05-28,4.17,4.24,4.1,4.17,20874,83.4,84.8,82.0,83.4,1043.7,0.0,1.0
2008-05-29,4.19,4.2836,4.12,4.22,25345,83.8,85.672,82.4,84.4,1267.25,0.0,1.0
2008-05-30,4.37,4.48,4.2,4.26,28801,87.4,89.6,84.0,85.2,1440.05,0.0,1.0
2008-06-02,4.3,4.45,4.17,4.31,15019,86.0,89.0,83.4,86.2,750.95,0.0,1.0
2008-06-03,4.96,5.01,4.36,4.37,336775,99.2,100.2,87.2,87.4,16838.75,0.0,1.0
2008-06-04,4.55,5.09,4.51,5.03,62078,91.0,101.8,90.2,100.6,3103.9,0.0,1.0
2008-06-05,4.69,4.781,4.51,4.51,15751,93.8,95.62,90.2,90.2,787.55,0.0,1.0
2008-06-06,4.74,4.9868,4.73,4.73,43458,94.8,99.736,94.6,94.6,2172.9,0.0,1.0
2008-06-09,4.3999,4.8,4.3,4.74,26626,87.998,96.0,86.0,94.8,1331.3,0.0,1.0
2008-06-10,4.06,4.39,4.05,4.38,50992,81.2,87.8,81.0,87.6,2549.6,0.0,1.0
2008-06-11,3.9,4.13,3.89,4.08,123917,78.0,82.6,77.8,81.6,6195.85,0.0,1.0
2008-06-12,2.96,3.6,2.9132,3.55,193908,59.2,72.0,58.264,71.0,9695.4,0.0,1.0
2008-06-13,3.12,3.2499,3.022,3.18,105853,62.4,64.998,60.44,63.6,5292.65,0.0,1.0
2008-06-16,3.32,3.3799,3.05,3.15,65639,66.4,67.598,61.0,63.0,3281.95,0.0,1.0
2008-06-17,3.07,3.3252,3.0,3.3,19564,61.4,66.504,60.0,66.0,978.2,0.0,1.0
2008-06-18,2.93,3.1199,2.86,3.1,37859,58.6,62.398,57.2,62.0,1892.95,0.0,1.0
2008-06-19,3.05,3.09,2.9,2.9,36058,61.0,61.8,58.0,58.0,1802.9,0.0,1.0
2008-06-20,3.06,3.07,2.95,3.04,28342,61.2,61.4,59.0,60.8,1417.1,0.0,1.0
2008-06-23,3.0,3.088,2.98,3.04,14623,60.0,61.76,59.6,60.8,731.15,0.0,1.0
2008-06-24,2.93,3.29,2.9,2.95,33689,58.6,65.8,58.0,59.0,1684.45,0.0,1.0
2008-06-25,2.62,2.9,2.62,2.9,48947,52.4,58.0,52.4,58.0,2447.35,0.0,1.0
2008-06-26,2.57,3.0,2.57,2.85,105361,51.4,60.0,51.4,57.0,5268.05,0.0,1.0
2008-06-27,2.6,2.74,2.6,2.6,39639,52.0,54.8,52.0,52.0,1981.95,0.0,1.0
2008-06-30,2.55,2.77,2.41,2.64,95078,51.0,55.4,48.2,52.8,4753.9,0.0,1.0
2008-07-01,2.6,2.68,2.5,2.58,52152,52.0,53.6,50.0,51.6,2607.6,0.0,1.0
2008-07-02,2.6,2.66,2.45,2.64,46498,52.0,53.2,49.0,52.8,2324.9,0.0,1.0
2008-07-03,2.6,2.6,2.53,2.53,26315,52.0,52.0,50.6,50.6,1315.75,0.0,1.0
2008-07-07,2.67,2.73,2.6,2.61,6000,53.4,54.6,52.0,52.2,300,0.0,1.0
2008-07-08,2.6601,2.6858,2.5,2.63,745656,53.202,53.716,50.0,52.6,37282.8,0.0,1.0
2008-07-09,2.57,2.68,2.57,2.65,71982,51.4,53.6,51.4,53.0,3599.1,0.0,1.0
2008-07-10,2.52,2.74,2.51,2.6,24002,50.4,54.8,50.2,52.0,1200.1,0.0,1.0
2008-07-11,2.51,2.74,2.5,2.5,5120,50.2,54.8,50.0,50.0,256,0.0,1.0
2008-07-14,2.53,2.6,2.5,2.5,4611,50.6,52.0,50.0,50.0,230.55,0.0,1.0
2008-07-15,2.52,2.5979,2.5063,2.56,8411,50.4,51.958,50.126,51.2,420.55,0.0,1.0
2008-07-16,2.6,2.61,2.5,2.54,35538,52.0,52.2,50.0,50.8,1776.9,0.0,1.0
2008-07-17,2.51,2.6,2.51,2.6,28200,50.2,52.0,50.2,52.0,1410,0.0,1.0
2008-07-18,2.61,2.75,2.52,2.52,78092,52.2,55.0,50.4,50.4,3904.6,0.0,1.0
2008-07-21,2.58,2.65,2.55,2.6,19926,51.6,53.0,51.0,52.0,996.3,0.0,1.0
2008-07-22,2.54,2.6399,2.53,2.54,35013,50.8,52.798,50.6,50.8,1750.65,0.0,1.0
2008-07-23,2.6,2.85,2.52,2.65,81245,52.0,57.0,50.4,53.0,4062.25,0.0,1.0
2008-07-24,2.52,2.68,2.52,2.56,17940,50.4,53.6,50.4,51.2,897,0.0,1.0
2008-07-25,2.53,2.7,2.5,2.5,24629,50.6,54.0,50.0,50.0,1231.45,0.0,1.0
2008-07-28,2.56,2.65,2.5,2.5,22190,51.2,53.0,50.0,50.0,1109.5,0.0,1.0
2008-07-29,2.52,2.632,2.52,2.56,4045,50.4,52.64,50.4,51.2,202.25,0.0,1.0
2008-07-30,2.5201,2.6,2.52,2.59,5506,50.402,52.0,50.4,51.8,275.3,0.0,1.0
2008-07-31,2.57,2.6,2.51,2.55,12412,51.4,52.0,50.2,51.0,620.6,0.0,1.0
2008-08-01,2.55,2.59,2.536,2.58,3100,51.0,51.8,50.72,51.6,155,0.0,1.0
2008-08-04,2.54,2.56,2.51,2.51,3791,50.8,51.2,50.2,50.2,189.55,0.0,1.0
2008-08-05,2.51,2.59,2.5,2.59,7608,50.2,51.8,50.0,51.8,380.4,0.0,1.0
2008-08-06,2.51,2.57,2.4,2.5,56320,50.2,51.4,48.0,50.0,2816,0.0,1.0
2008-08-07,2.56,2.58,2.46,2.54,14300,51.2,51.6,49.2,50.8,715,0.0,1.0
2008-08-08,2.6,2.61,2.46,2.61,13538,52.0,52.2,49.2,52.2,676.9,0.0,1.0
2008-08-11,2.52,2.57,2.46,2.57,14050,50.4,51.4,49.2,51.4,702.5,0.0,1.0
2008-08-12,2.52,2.52,2.52,2.52,735631,50.4,50.4,50.4,50.4,36781.55,0.0,1.0
2008-08-13,1.3,1.37,0.95,0.99,658758,26.0,27.4,19.0,19.8,32937.9,0.0,1.0
2008-08-14,1.8,1.95,1.38,1.4,746701,36.0,39.0,27.6,28.0,37335.05,0.0,1.0
2008-08-15,1.6,1.85,1.52,1.8,311072,32.0,37.0,30.4,36.0,15553.6,0.0,1.0
2008-08-18,1.3999,1.6,1.28,1.6,155367,27.998,32.0,25.6,32.0,7768.35,0.0,1.0
2008-08-19,1.3601,1.5199,1.31,1.41,123423,27.202,30.398,26.2,28.2,6171.15,0.0,1.0
2008-08-20,1.29,1.36,1.2199,1.36,87901,25.8,27.2,24.398,27.2,4395.05,0.0,1.0
2008-08-21,1.22,1.29,1.17,1.18,29394,24.4,25.8,23.4,23.6,1469.7,0.0,1.0
2008-08-22,1.19,1.2779,1.19,1.19,38218,23.8,25.558,23.8,23.8,1910.9,0.0,1.0
2008-08-25,1.14,1.22,1.14,1.2,34856,22.8,24.4,22.8,24.0,1742.8,0.0,1.0
2008-08-26,1.13,1.18,1.1,1.14,47947,22.6,23.6,22.0,22.8,2397.35,0.0,1.0
2008-08-27,1.06,1.15,1.01,1.1,95539,21.2,23.0,20.2,22.0,4776.95,0.0,1.0
2008-08-28,1.19,1.2,1.06,1.06,53762,23.8,24.0,21.2,21.2,2688.1,0.0,1.0
2008-08-29,1.42,1.6,1.22,1.22,427350,28.4,32.0,24.4,24.4,21367.5,0.0,1.0
2008-09-02,1.29,1.39,1.25,1.39,138183,25.8,27.8,25.0,27.8,6909.15,0.0,1.0
2008-09-03,1.28,1.35,1.28,1.29,45738,25.6,27.0,25.6,25.8,2286.9,0.0,1.0
2008-09-04,1.2199,1.3001,1.2,1.3,25112,24.398,26.002,24.0,26.0,1255.6,0.0,1.0
2008-09-05,1.23,1.28,1.15,1.15,28273,24.6,25.6,23.0,23.0,1413.65,0.0,1.0
2008-09-08,1.25,1.4,1.219,1.36,40690,25.0,28.0,24.38,27.2,2034.5,0.0,1.0
2008-09-09,1.05,1.31,1.0,1.22,65833,21.0,26.2,20.0,24.4,3291.65,0.0,1.0
2008-09-10,1.01,1.07,1.0,1.06,30611,20.2,21.4,20.0,21.2,1530.55,0.0,1.0
2008-09-11,0.98,1.13,0.95,1.0,54847,19.6,22.6,19.0,20.0,2742.35,0.0,1.0
2008-09-12,1.01,1.12,0.98,0.98,37938,20.2,22.4,19.6,19.6,1896.9,0.0,1.0
2008-09-15,0.94,1.0,0.9212,1.0,16590,18.8,20.0,18.424,20.0,829.5,0.0,1.0
2008-09-16,0.91,1.01,0.9,0.98,25785,18.2,20.2,18.0,19.6,1289.25,0.0,1.0
2008-09-17,0.7195,0.95,0.62,0.95,79286,14.39,19.0,12.4,19.0,3964.3,0.0,1.0
2008-09-18,0.88,0.9901,0.83,0.98,28141,17.6,19.802,16.6,19.6,1407.05,0.0,1.0
2008-09-19,0.91,0.97,0.91,0.95,33901,18.2,19.4,18.2,19.0,1695.05,0.0,1.0
2008-09-22,0.8599,0.9505,0.8599,0.95,18972,17.198,19.01,17.198,19.0,948.6,0.0,1.0
2008-09-23,0.79,0.81,0.77,0.79,57890,15.8,16.2,15.4,15.8,2894.5,0.0,1.0
2008-09-24,0.71,0.8199,0.7,0.8199,27303,14.2,16.398,14.0,16.398,1365.15,0.0,1.0
2008-09-25,0.68,0.7299,0.68,0.71,78204,13.6,14.598,13.6,14.2,3910.2,0.0,1.0
2008-09-26,0.66,0.7,0.65,0.7,46946,13.2,14.0,13.0,14.0,2347.3,0.0,1.0
2008-09-29,0.5999,0.7,0.52,0.7,38300,11.998,14.0,10.4,14.0,1915,0.0,1.0
2008-09-30,0.54,0.6705,0.52,0.67,71677,10.8,13.41,10.4,13.4,3583.85,0.0,1.0
2008-10-01,0.57,0.6,0.54,0.6,27072,11.4,12.0,10.8,12.0,1353.6,0.0,1.0
2008-10-02,0.58,0.63,0.57,0.61,80643,11.6,12.6,11.4,12.2,4032.15,0.0,1.0
2008-10-03,0.47,0.599,0.4503,0.58,298781,9.4,11.98,9.006,11.6,14939.05,0.0,1.0
2008-10-06,0.53,0.6,0.5,0.5,118299,10.6,12.0,10.0,10.0,5914.95,0.0,1.0
2008-10-07,0.53,0.59,0.52,0.59,66044,10.6,11.8,10.4,11.8,3302.2,0.0,1.0
2008-10-08,0.4701,0.55,0.46,0.55,14239,9.402,11.0,9.2,11.0,711.95,0.0,1.0
2008-10-09,0.41,0.5,0.4,0.5,42895,8.2,10.0,8.0,10.0,2144.75,0.0,1.0
2008-10-10,0.4195,0.49,0.39,0.49,80055,8.39,9.8,7.8,9.8,4002.75,0.0,1.0
2008-10-13,0.44,0.5,0.41,0.4988,59905,8.8,10.0,8.2,9.976,2995.25,0.0,1.0
2008-10-14,0.44,0.5,0.42,0.46,37958,8.8,10.0,8.4,9.2,1897.9,0.0,1.0
2008-10-15,0.38,0.4201,0.3,0.42,66473,7.6,8.402,6.0,8.4,3323.65,0.0,1.0
2008-10-16,0.37,0.42,0.29,0.42,99007,7.4,8.4,5.8,8.4,4950.35,0.0,1.0
2008-10-17,0.379,0.49,0.35,0.4,26304,7.58,9.8,7.0,8.0,1315.2,0.0,1.0
2008-10-20,0.41,0.42,0.36,0.4,94347,8.2,8.4,7.2,8.0,4717.35,0.0,1.0
2008-10-21,0.421,0.46,0.41,0.46,23033,8.42,9.2,8.2,9.2,1151.65,0.0,1.0
2008-10-22,0.42,0.48,0.42,0.43,53318,8.4,9.6,8.4,8.6,2665.9,0.0,1.0
2008-10-23,0.51,0.52,0.43,0.48,53046,10.2,10.4,8.6,9.6,2652.3,0.0,1.0
2008-10-24,0.47,0.5,0.45,0.48,28476,9.4,10.0,9.0,9.6,1423.8,0.0,1.0
2008-10-27,0.45,0.524,0.45,0.47,23905,9.0,10.48,9.0,9.4,1195.25,0.0,1.0
2008-10-28,0.6,0.6,0.45,0.45,49456,12.0,12.0,9.0,9.0,2472.8,0.0,1.0
2008-10-29,0.64,0.74,0.6,0.74,44625,12.8,14.8,12.0,14.8,2231.25,0.0,1.0
2008-10-30,0.51,0.6399,0.45,0.6399,36900,10.2,12.798,9.0,12.798,1845,0.0,1.0
2008-10-31,0.5196,0.54,0.5,0.5,9480,10.392,10.8,10.0,10.0,474,0.0,1.0
2008-11-03,0.5,0.62,0.5,0.57,54944,10.0,12.4,10.0,11.4,2747.2,0.0,1.0
2008-11-04,0.5701,0.58,0.55,0.58,42347,11.402,11.6,11.0,11.6,2117.35,0.0,1.0
2008-11-05,0.73,0.84,0.6,0.63,171250,14.6,16.8,12.0,12.6,8562.5,0.0,1.0
2008-11-06,0.64,0.7299,0.59,0.7299,27707,12.8,14.598,11.8,14.598,1385.35,0.0,1.0
2008-11-07,0.5712,0.74,0.55,0.6,25390,11.424,14.8,11.0,12.0,1269.5,0.0,1.0
2008-11-10,0.43,0.65,0.43,0.6488,67742,8.6,13.0,8.6,12.976,3387.1,0.0,1.0
2008-11-11,0.4495,0.4688,0.4101,0.46,16336,8.99,9.376,8.202,9.2,816.8,0.0,1.0
2008-11-12,0.38,0.4498,0.38,0.4498,30979,7.6,8.996,7.6,8.996,1548.95,0.0,1.0
2008-11-13,0.46,0.627,0.4,0.4199,24450,9.2,12.54,8.0,8.398,1222.5,0.0,1.0
2008-11-14,0.44,0.59,0.44,0.59,40487,8.8,11.8,8.8,11.8,2024.35,0.0,1.0
2008-11-17,0.45,0.54,0.45,0.5288,18659,9.0,10.8,9.0,10.576,932.95,0.0,1.0
2008-11-18,0.39,0.447,0.29,0.44,80121,7.8,8.94,5.8,8.8,4006.05,0.0,1.0
2008-11-19,0.31,0.39,0.31,0.39,50905,6.2,7.8,6.2,7.8,2545.25,0.0,1.0
2008-11-20,0.3328,0.4588,0.3,0.4588,12448,6.656,9.176,6.0,9.176,622.4,0.0,1.0
2008-11-21,0.3395,0.47,0.25,0.47,18507,6.79,9.4,5.0,9.4,925.35,0.0,1.0
2008-11-24,0.3995,0.53,0.35,0.53,22959,7.99,10.6,7.0,10.6,1147.95,0.0,1.0
2008-11-25,0.39,0.47,0.38,0.47,15144,7.8,9.4,7.6,9.4,757.2,0.0,1.0
2008-11-26,0.38,0.44,0.32,0.44,27421,7.6,8.8,6.4,8.8,1371.05,0.0,1.0
2008-11-28,0.42,0.42,0.39,0.42,12066,8.4,8.4,7.8,8.4,603.3,0.0,1.0
2008-12-01,0.33,0.44,0.3211,0.44,19466,6.6,8.8,6.422,8.8,973.3,0.0,1.0
2008-12-02,0.39,0.43,0.34,0.3499,11057,7.8,8.6,6.8,6.998,552.85,0.0,1.0
2008-12-03,0.4,0.45,0.4,0.45,11928,8.0,9.0,8.0,9.0,596.4,0.0,1.0
2008-12-04,0.34,0.4238,0.3,0.4238,15689,6.8,8.476,6.0,8.476,784.45,0.0,1.0
2008-12-05,0.4,0.4388,0.37,0.4388,5015,8.0,8.776,7.4,8.776,250.75,0.0,1.0
2008-12-08,0.431,0.45,0.4024,0.45,13850,8.62,9.0,8.048,9.0,692.5,0.0,1.0
2008-12-09,0.4,0.45,0.4,0.45,14370,8.0,9.0,8.0,9.0,718.5,0.0,1.0
2008-12-10,0.43,0.45,0.35,0.45,26907,8.6,9.0,7.0,9.0,1345.35,0.0,1.0
2008-12-11,0.403,0.4499,0.351,0.351,5775,8.06,8.998,7.02,7.02,288.75,0.0,1.0
2008-12-12,0.3704,0.43,0.3511,0.43,18501,7.408,8.6,7.022,8.6,925.05,0.0,1.0
2008-12-15,0.36,0.3901,0.36,0.38,11101,7.2,7.802,7.2,7.6,555.05,0.0,1.0
2008-12-16,0.43,0.43,0.351,0.351,15647,8.6,8.6,7.02,7.02,782.35,0.0,1.0
2008-12-17,0.38,0.45,0.37,0.45,22069,7.6,9.0,7.4,9.0,1103.45,0.0,1.0
2008-12-18,0.42,0.47,0.4,0.47,17119,8.4,9.4,8.0,9.4,855.95,0.0,1.0
2008-12-19,0.42,0.5,0.41,0.46,61689,8.4,10.0,8.2,9.2,3084.45,0.0,1.0
2008-12-22,0.47,0.51,0.46,0.51,13274,9.4,10.2,9.2,10.2,663.7,0.0,1.0
2008-12-23,0.41,0.49,0.3911,0.47,21638,8.2,9.8,7.822,9.4,1081.9,0.0,1.0
2008-12-24,0.3159,0.4001,0.3,0.4,32970,6.318,8.002,6.0,8.0,1648.5,0.0,1.0
2008-12-26,0.41,0.4388,0.3595,0.4388,23970,8.2,8.776,7.19,8.776,1198.5,0.0,1.0
2008-12-29,0.38,0.434,0.37,0.41,15203,7.6,8.68,7.4,8.2,760.15,0.0,1.0
2008-12-30,0.35,0.4,0.31,0.31,42348,7.0,8.0,6.2,6.2,2117.4,0.0,1.0
2008-12-31,0.35,0.4388,0.35,0.4388,43841,7.0,8.776,7.0,8.776,2192.05,0.0,1.0
2009-01-02,0.39,0.4,0.35,0.4,29800,7.8,8.0,7.0,8.0,1490,0.0,1.0
2009-01-05,0.41,0.44,0.384,0.42,29328,8.2,8.8,7.68,8.4,1466.4,0.0,1.0
2009-01-06,0.44,0.45,0.42,0.42,51382,8.8,9.0,8.4,8.4,2569.1,0.0,1.0
2009-01-07,0.45,0.45,0.4204,0.44,20705,9.0,9.0,8.408,8.8,1035.25,0.0,1.0
2009-01-08,0.47,0.48,0.4498,0.45,20329,9.4,9.6,8.996,9.0,1016.45,0.0,1.0
2009-01-09,0.45,0.48,0.45,0.46,17619,9.0,9.6,9.0,9.2,880.95,0.0,1.0
2009-01-12,0.47,0.48,0.45,0.46,27248,9.4,9.6,9.0,9.2,1362.4,0.0,1.0
2009-01-13,0.46,0.46,0.4224,0.43,16416,9.2,9.2,8.448,8.6,820.8,0.0,1.0
2009-01-14,0.39,0.47,0.37,0.46,16710,7.8,9.4,7.4,9.2,835.5,0.0,1.0
2009-01-15,0.47,0.47,0.42,0.45,13930,9.4,9.4,8.4,9.0,696.5,0.0,1.0
2009-01-16,0.46,0.4701,0.45,0.47,8958,9.2,9.402,9.0,9.4,447.9,0.0,1.0
2009-01-20,0.39,0.502,0.37,0.5,24261,7.8,10.04,7.4,10.0,1213.05,0.0,1.0
2009-01-21,0.44,0.49,0.39,0.49,13281,8.8,9.8,7.8,9.8,664.05,0.0,1.0
2009-01-22,0.4,0.46,0.4,0.44,15610,8.0,9.2,8.0,8.8,780.5,0.0,1.0
2009-01-23,0.41,0.46,0.402,0.46,7757,8.2,9.2,8.04,9.2,387.85,0.0,1.0
2009-01-26,0.4005,0.42,0.37,0.42,37311,8.01,8.4,7.4,8.4,1865.55,0.0,1.0
2009-01-27,0.4,0.47,0.4,0.4,10222,8.0,9.4,8.0,8.0,511.1,0.0,1.0
2009-01-28,0.402,0.4499,0.402,0.4499,12772,8.04,8.998,8.04,8.998,638.6,0.0,1.0
2009-01-29,0.4,0.44,0.4,0.42,12880,8.0,8.8,8.0,8.4,644,0.0,1.0
2009-01-30,0.41,0.42,0.4,0.42,7395,8.2,8.4,8.0,8.4,369.75,0.0,1.0
2009-02-02,0.42,0.45,0.4,0.45,10631,8.4,9.0,8.0,9.0,531.55,0.0,1.0
2009-02-03,0.41,0.4489,0.41,0.43,15788,8.2,8.978,8.2,8.6,789.4,0.0,1.0
2009-02-04,0.41,0.4178,0.4,0.41,5700,8.2,8.356,8.0,8.2,285,0.0,1.0
2009-02-05,0.3956,0.4489,0.3605,0.41,11168,7.912,8.978,7.21,8.2,558.4,0.0,1.0
2009-02-06,0.36,0.44,0.28,0.43,51000,7.2,8.8,5.6,8.6,2550,0.0,1.0
2009-02-09,0.419,0.419,0.36,0.3997,14761,8.38,8.38,7.2,7.994,738.05,0.0,1.0
2009-02-10,0.3996,0.43,0.37,0.37,12168,7.992,8.6,7.4,7.4,608.4,0.0,1.0
2009-02-11,0.38,0.43,0.32,0.43,18580,7.6,8.6,6.4,8.6,929,0.0,1.0
2009-02-12,0.41,0.42,0.39,0.4001,2610,8.2,8.4,7.8,8.002,130.5,0.0,1.0
2009-02-13,0.41,0.42,0.3992,0.42,6126,8.2,8.4,7.984,8.4,306.3,0.0,1.0
2009-02-17,0.35,0.43,0.35,0.43,11669,7.0,8.6,7.0,8.6,583.45,0.0,1.0
2009-02-18,0.31,0.41,0.31,0.39,16212,6.2,8.2,6.2,7.8,810.6,0.0,1.0
2009-02-19,0.4,0.41,0.344,0.41,6800,8.0,8.2,6.88,8.2,340,0.0,1.0
2009-02-20,0.37,0.409,0.37,0.409,4755,7.4,8.18,7.4,8.18,237.75,0.0,1.0
2009-02-23,0.3201,0.41,0.32,0.409,17613,6.402,8.2,6.4,8.18,880.65,0.0,1.0
2009-02-24,0.32,0.369,0.32,0.369,20222,6.4,7.38,6.4,7.38,1011.1,0.0,1.0
2009-02-25,0.32,0.36,0.32,0.32,3174,6.4,7.2,6.4,6.4,158.7,0.0,1.0
2009-02-26,0.3324,0.37,0.31,0.3332,20913,6.648,7.4,6.2,6.664,1045.65,0.0,1.0
2009-02-27,0.32,0.36,0.32,0.3397,4076,6.4,7.2,6.4,6.794,203.8,0.0,1.0
2009-03-02,0.35,0.39,0.31,0.31,11095,7.0,7.8,6.2,6.2,554.75,0.0,1.0
2009-03-03,0.31,0.39,0.31,0.39,11749,6.2,7.8,6.2,7.8,587.45,0.0,1.0
2009-03-04,0.32,0.36,0.31,0.31,29488,6.4,7.2,6.2,6.2,1474.4,0.0,1.0
2009-03-05,0.3151,0.36,0.311,0.36,5462,6.302,7.2,6.22,7.2,273.1,0.0,1.0
2009-03-06,0.35,0.35,0.311,0.35,16160,7.0,7.0,6.22,7.0,808,0.0,1.0
2009-03-09,0.29,0.32,0.26,0.311,15360,5.8,6.4,5.2,6.22,768,0.0,1.0
2009-03-10,0.29,0.3392,0.29,0.317,21263,5.8,6.784,5.8,6.34,1063.15,0.0,1.0
2009-03-11,0.261,0.325,0.26,0.325,8612,5.22,6.5,5.2,6.5,430.6,0.0,1.0
2009-03-12,0.3,0.33,0.27,0.27,78303,6.0,6.6,5.4,5.4,3915.15,0.0,1.0
2009-03-13,0.35,0.36,0.3,0.35,29271,7.0,7.2,6.0,7.0,1463.55,0.0,1.0
2009-03-16,0.34,0.37,0.34,0.36,30303,6.8,7.4,6.8,7.2,1515.15,0.0,1.0
2009-03-17,0.31,0.38,0.25,0.38,44694,6.2,7.6,5.0,7.6,2234.7,0.0,1.0
2009-03-18,0.3301,0.38,0.32,0.33,32399,6.602,7.6,6.4,6.6,1619.95,0.0,1.0
2009-03-19,0.37,0.39,0.3312,0.39,32621,7.4,7.8,6.624,7.8,1631.05,0.0,1.0
2009-03-20,0.3801,0.39,0.37,0.39,22978,7.602,7.8,7.4,7.8,1148.9,0.0,1.0
2009-03-23,0.38,0.39,0.34,0.38,62515,7.6,7.8,6.8,7.6,3125.75,0.0,1.0
2009-03-24,0.36,0.39,0.3112,0.38,59124,7.2,7.8,6.224,7.6,2956.2,0.0,1.0
2009-03-25,0.37,0.3899,0.3,0.3899,50696,7.4,7.798,6.0,7.798,2534.8,0.0,1.0
2009-03-26,0.385,0.39,0.37,0.39,17498,7.7,7.8,7.4,7.8,874.9,0.0,1.0
2009-03-27,0.38,0.389,0.34,0.389,15876,7.6,7.78,6.8,7.78,793.8,0.0,1.0
2009-03-30,0.36,0.38,0.3,0.3,64656,7.2,7.6,6.0,6.0,3232.8,0.0,1.0
2009-03-31,0.37,0.38,0.3403,0.38,9092,7.4,7.6,6.806,7.6,454.6,0.0,1.0
2009-04-01,0.34,0.37,0.33,0.37,7975,6.8,7.4,6.6,7.4,398.75,0.0,1.0
2009-04-02,0.34,0.37,0.34,0.37,22421,6.8,7.4,6.8,7.4,1121.05,0.0,1.0
2009-04-03,0.3,0.38,0.3,0.37,222325,6.0,7.6,6.0,7.4,11116.25,0.0,1.0
2009-04-06,0.33,0.38,0.31,0.38,172827,6.6,7.6,6.2,7.6,8641.35,0.0,1.0
2009-04-07,0.32,0.38,0.31,0.31,253571,6.4,7.6,6.2,6.2,12678.55,0.0,1.0
2009-04-08,0.29,0.3795,0.29,0.3795,57566,5.8,7.59,5.8,7.59,2878.3,0.0,1.0
2009-04-09,0.3134,0.35,0.3,0.35,159543,6.268,7.0,6.0,7.0,7977.15,0.0,1.0
2009-04-13,0.3203,0.3509,0.3134,0.35,86606,6.406,7.018,6.268,7.0,4330.3,0.0,1.0
2009-04-14,0.29,0.349,0.29,0.32,97330,5.8,6.98,5.8,6.4,4866.5,0.0,1.0
2009-04-15,0.32,0.325,0.305,0.325,13673,6.4,6.5,6.1,6.5,683.65,0.0,1.0
2009-04-16,0.3,0.33,0.2998,0.33,49255,6.0,6.6,5.996,6.6,2462.75,0.0,1.0
2009-04-17,0.3,0.34,0.2906,0.34,82086,6.0,6.8,5.812,6.8,4104.3,0.0,1.0
2009-04-20,0.3,0.3075,0.29,0.3075,51956,6.0,6.15,5.8,6.15,2597.8,0.0,1.0
2009-04-21,0.285,0.3,0.28,0.3,24226,5.7,6.0,5.6,6.0,1211.3,0.0,1.0
2009-04-22,0.25,0.29,0.25,0.29,28025,5.0,5.8,5.0,5.8,1401.25,0.0,1.0
2009-04-23,0.3097,0.31,0.2672,0.3,86253,6.194,6.2,5.344,6.0,4312.65,0.0,1.0
2009-04-24,0.28,0.31,0.26,0.3097,39836,5.6,6.2,5.2,6.194,1991.8,0.0,1.0
2009-04-27,0.32,0.33,0.27,0.31,77647,6.4,6.6,5.4,6.2,3882.35,0.0,1.0
2009-04-28,0.32,0.3221,0.3108,0.32,13914,6.4,6.442,6.216,6.4,695.7,0.0,1.0
2009-04-29,0.32,0.32,0.295,0.32,18600,6.4,6.4,5.9,6.4,930,0.0,1.0
2009-04-30,0.31,0.32,0.29,0.32,34131,6.2,6.4,5.8,6.4,1706.55,0.0,1.0
2009-05-01,0.32,0.32,0.3003,0.32,37632,6.4,6.4,6.006,6.4,1881.6,0.0,1.0
2009-05-04,0.3115,0.33,0.3106,0.32,83086,6.23,6.6,6.212,6.4,4154.3,0.0,1.0
2009-05-05,0.47,0.4701,0.3199,0.325,675423,9.4,9.402,6.398,6.5,33771.15,0.0,1.0
2009-05-06,0.63,0.63,0.42,0.5,914000,12.6,12.6,8.4,10.0,45700,0.0,1.0
2009-05-07,0.72,0.79,0.66,0.74,461308,14.4,15.8,13.2,14.8,23065.4,0.0,1.0
2009-05-08,0.718,0.718,0.718,0.718,818231,14.36,14.36,14.36,14.36,40911.55,0.0,1.0
2009-05-11,1.45,1.74,1.4,1.68,1107746,29.0,34.8,28.0,33.6,55387.3,0.0,1.0
2009-05-12,1.1922,1.75,1.13,1.75,699904,23.844,35.0,22.6,35.0,34995.2,0.0,1.0
2009-05-13,0.9901,1.23,0.88,1.23,545894,19.802,24.6,17.6,24.6,27294.7,0.0,1.0
2009-05-14,0.8,0.99,0.8,0.99,201429,16.0,19.8,16.0,19.8,10071.45,0.0,1.0
2009-05-15,0.81,0.9,0.702,0.8,191878,16.2,18.0,14.04,16.0,9593.9,0.0,1.0
2009-05-18,0.68,0.75,0.53,0.75,560387,13.6,15.0,10.6,15.0,28019.35,0.0,1.0
2009-05-19,0.7293,0.7799,0.7,0.7688,138001,14.586,15.598,14.0,15.376,6900.05,0.0,1.0
2009-05-20,0.8,0.88,0.75,0.79,188776,16.0,17.6,15.0,15.8,9438.8,0.0,1.0
2009-05-21,0.73,0.86,0.7105,0.86,106120,14.6,17.2,14.21,17.2,5306,0.0,1.0
2009-05-22,0.684,0.81,0.684,0.73,100494,13.68,16.2,13.68,14.6,5024.7,0.0,1.0
2009-05-26,0.7,0.7697,0.69,0.69,73961,14.0,15.394,13.8,13.8,3698.05,0.0,1.0
2009-05-27,0.7235,0.75,0.7,0.75,37027,14.47,15.0,14.0,15.0,1851.35,0.0,1.0
2009-05-28,0.69,0.76,0.68,0.7,90361,13.8,15.2,13.6,14.0,4518.05,0.0,1.0
2009-05-29,0.6,0.63,0.53,0.6008,309963,12.0,12.6,10.6,12.016,15498.15,0.0,1.0
2009-06-01,0.65,0.7,0.6013,0.63,179453,13.0,14.0,12.026,12.6,8972.65,0.0,1.0
2009-06-02,0.62,0.6589,0.62,0.65,52292,12.4,13.178,12.4,13.0,2614.6,0.0,1.0
2009-06-03,0.61,0.62,0.56,0.57,59005,12.2,12.4,11.2,11.4,2950.25,0.0,1.0
2009-06-04,0.61,0.64,0.57,0.64,69364,12.2,12.8,11.4,12.8,3468.2,0.0,1.0
2009-06-05,0.6,0.65,0.56,0.65,98133,12.0,13.0,11.2,13.0,4906.65,0.0,1.0
2009-06-08,0.596,0.6,0.58,0.6,28829,11.92,12.0,11.6,12.0,1441.45,0.0,1.0
2009-06-09,0.63,0.68,0.59,0.6,93635,12.6,13.6,11.8,12.0,4681.75,0.0,1.0
2009-06-10,0.72,0.94,0.63,0.68,487031,14.4,18.8,12.6,13.6,24351.55,0.0,1.0
2009-06-11,0.83,0.93,0.747,0.749,307388,16.6,18.6,14.94,14.98,15369.4,0.0,1.0
2009-06-12,0.84,0.98,0.78,0.9388,203676,16.8,19.6,15.6,18.776,10183.8,0.0,1.0
2009-06-15,0.83,0.84,0.75,0.84,74314,16.6,16.8,15.0,16.8,3715.7,0.0,1.0
2009-06-16,0.8,0.88,0.8,0.84,62384,16.0,17.6,16.0,16.8,3119.2,0.0,1.0
2009-06-17,0.8,0.8005,0.75,0.8,64824,16.0,16.01,15.0,16.0,3241.2,0.0,1.0
2009-06-18,0.8,0.85,0.75,0.85,76330,16.0,17.0,15.0,17.0,3816.5,0.0,1.0
2009-06-19,0.73,0.85,0.73,0.85,58651,14.6,17.0,14.6,17.0,2932.55,0.0,1.0
2009-06-22,0.65,0.7511,0.6,0.7511,87923,13.0,15.022,12.0,15.022,4396.15,0.0,1.0
2009-06-23,0.69,0.7185,0.62,0.62,31099,13.8,14.37,12.4,12.4,1554.95,0.0,1.0
2009-06-24,0.58,0.696,0.58,0.69,52726,11.6,13.92,11.6,13.8,2636.3,0.0,1.0
2009-06-25,0.63,0.667,0.57,0.57,62111,12.6,13.34,11.4,11.4,3105.55,0.0,1.0
2009-06-26,0.65,0.665,0.63,0.65,45909,13.0,13.3,12.6,13.0,2295.45,0.0,1.0
2009-06-29,0.63,0.68,0.61,0.67,51443,12.6,13.6,12.2,13.4,2572.15,0.0,1.0
2009-06-30,0.625,0.66,0.59,0.62,24384,12.5,13.2,11.8,12.4,1219.2,0.0,1.0
2009-07-01,0.75,0.8,0.6005,0.63,112697,15.0,16.0,12.01,12.6,5634.85,0.0,1.0
2009-07-02,0.7197,0.8,0.69,0.8,75086,14.394,16.0,13.8,16.0,3754.3,0.0,1.0
2009-07-06,0.6601,0.76,0.6,0.76,65245,13.202,15.2,12.0,15.2,3262.25,0.0,1.0
2009-07-07,0.67,0.7,0.66,0.7,13606,13.4,14.0,13.2,14.0,680.3,0.0,1.0
2009-07-08,0.62,0.6701,0.62,0.67,28963,12.4,13.402,12.4,13.4,1448.15,0.0,1.0
2009-07-09,0.6,0.634,0.6,0.6,28942,12.0,12.68,12.0,12.0,1447.1,0.0,1.0
2009-07-10,0.6,0.6299,0.6,0.61,36868,12.0,12.598,12.0,12.2,1843.4,0.0,1.0
2009-07-13,0.61,0.63,0.6,0.6,10834,12.2,12.6,12.0,12.0,541.7,0.0,1.0
2009-07-14,0.63,0.64,0.6,0.61,29140,12.6,12.8,12.0,12.2,1457,0.0,1.0
2009-07-15,0.57,0.65,0.57,0.63,32222,11.4,13.0,11.4,12.6,1611.1,0.0,1.0
2009-07-16,0.59,0.63,0.58,0.58,32707,11.8,12.6,11.6,11.6,1635.35,0.0,1.0
2009-07-17,0.61,0.63,0.59,0.59,16913,12.2,12.6,11.8,11.8,845.65,0.0,1.0
2009-07-20,0.6,0.65,0.6,0.65,25195,12.0,13.0,12.0,13.0,1259.75,0.0,1.0
2009-07-21,0.58,0.61,0.58,0.6,15129,11.6,12.2,11.6,12.0,756.45,0.0,1.0
2009-07-22,0.58,0.59,0.5796,0.58,12826,11.6,11.8,11.592,11.6,641.3,0.0,1.0
2009-07-23,0.59,0.6,0.57,0.58,44515,11.8,12.0,11.4,11.6,2225.75,0.0,1.0
2009-07-24,0.63,0.63,0.5706,0.61,50930,12.6,12.6,11.412,12.2,2546.5,0.0,1.0
2009-07-27,0.59,0.61,0.58,0.6,39656,11.8,12.2,11.6,12.0,1982.8,0.0,1.0
2009-07-28,0.62,0.62,0.5811,0.5811,24530,12.4,12.4,11.622,11.622,1226.5,0.0,1.0
2009-07-29,0.6098,0.65,0.5902,0.62,25745,12.196,13.0,11.804,12.4,1287.25,0.0,1.0
2009-07-30,0.58,0.63,0.58,0.63,25902,11.6,12.6,11.6,12.6,1295.1,0.0,1.0
2009-07-31,0.6,0.63,0.6,0.62,11466,12.0,12.6,12.0,12.4,573.3,0.0,1.0
2009-08-03,0.6,0.64,0.59,0.64,35944,12.0,12.8,11.8,12.8,1797.2,0.0,1.0
2009-08-04,0.6,0.64,0.6,0.64,36554,12.0,12.8,12.0,12.8,1827.7,0.0,1.0
2009-08-05,0.6,0.62,0.58,0.6,4055,12.0,12.4,11.6,12.0,202.75,0.0,1.0
2009-08-06,0.59,0.62,0.59,0.61,16696,11.8,12.4,11.8,12.2,834.8,0.0,1.0
2009-08-07,0.58,0.67,0.58,0.59,85432,11.6,13.4,11.6,11.8,4271.6,0.0,1.0
2009-08-10,0.63,0.6399,0.6,0.6,31546,12.6,12.798,12.0,12.0,1577.3,0.0,1.0
2009-08-11,0.635,0.65,0.63,0.65,39015,12.7,13.0,12.6,13.0,1950.75,0.0,1.0
2009-08-12,0.6786,0.68,0.64,0.64,49084,13.572,13.6,12.8,12.8,2454.2,0.0,1.0
2009-08-13,0.69,0.75,0.69,0.75,110528,13.8,15.0,13.8,15.0,5526.4,0.0,1.0
2009-08-14,0.65,0.7,0.65,0.7,75722,13.0,14.0,13.0,14.0,3786.1,0.0,1.0
2009-08-17,0.6,0.65,0.58,0.65,119623,12.0,13.0,11.6,13.0,5981.15,0.0,1.0
2009-08-18,0.66,0.66,0.6,0.65,41144,13.2,13.2,12.0,13.0,2057.2,0.0,1.0
2009-08-19,0.64,0.6499,0.61,0.6201,33178,12.8,12.998,12.2,12.402,1658.9,0.0,1.0
2009-08-20,0.62,0.62,0.605,0.61,18490,12.4,12.4,12.1,12.2,924.5,0.0,1.0
2009-08-21,0.62,0.71,0.61,0.63,29655,12.4,14.2,12.2,12.6,1482.75,0.0,1.0
2009-08-24,0.68,0.6988,0.6101,0.6988,89695,13.6,13.976,12.202,13.976,4484.75,0.0,1.0
2009-08-25,0.64,0.69,0.61,0.69,65826,12.8,13.8,12.2,13.8,3291.3,0.0,1.0
2009-08-26,0.635,0.7,0.63,0.6392,49976,12.7,14.0,12.6,12.784,2498.8,0.0,1.0
2009-08-27,0.62,0.65,0.62,0.64,57344,12.4,13.0,12.4,12.8,2867.2,0.0,1.0
2009-08-28,0.62,0.65,0.62,0.62,48763,12.4,13.0,12.4,12.4,2438.15,0.0,1.0
2009-08-31,0.61,0.6396,0.61,0.63,40985,12.2,12.792,12.2,12.6,2049.25,0.0,1.0
2009-09-01,0.64,0.66,0.6,0.66,54266,12.8,13.2,12.0,13.2,2713.3,0.0,1.0
2009-09-02,0.61,0.6421,0.6,0.6398,19952,12.2,12.842,12.0,12.796,997.6,0.0,1.0
2009-09-03,0.62,0.6299,0.6001,0.6299,28432,12.4,12.598,12.002,12.598,1421.6,0.0,1.0
2009-09-04,0.62,0.63,0.6001,0.62,12202,12.4,12.6,12.002,12.4,610.1,0.0,1.0
2009-09-08,0.77,0.99,0.6,0.6,760863,15.4,19.8,12.0,12.0,38043.15,0.0,1.0
2009-09-09,0.75,0.82,0.7,0.758,96174,15.0,16.4,14.0,15.16,4808.7,0.0,1.0
2009-09-10,0.74,0.76,0.711,0.75,68113,14.8,15.2,14.22,15.0,3405.65,0.0,1.0
2009-09-11,0.7195,0.76,0.7067,0.74,67771,14.39,15.2,14.134,14.8,3388.55,0.0,1.0
2009-09-14,0.69,0.73,0.69,0.73,93147,13.8,14.6,13.8,14.6,4657.35,0.0,1.0
2009-09-15,0.72,0.72,0.635,0.69,61217,14.4,14.4,12.7,13.8,3060.85,0.0,1.0
2009-09-16,0.77,0.789,0.66,0.72,149625,15.4,15.78,13.2,14.4,7481.25,0.0,1.0
2009-09-17,0.76,0.76,0.72,0.76,96925,15.2,15.2,14.4,15.2,4846.25,0.0,1.0
2009-09-18,0.68,0.77,0.664,0.76,120939,13.6,15.4,13.28,15.2,6046.95,0.0,1.0
2009-09-21,0.68,0.6999,0.65,0.68,52088,13.6,13.998,13.0,13.6,2604.4,0.0,1.0
2009-09-22,0.71,0.74,0.68,0.73,65077,14.2,14.8,13.6,14.6,3253.85,0.0,1.0
2009-09-23,0.67,0.7399,0.67,0.7399,18003,13.4,14.798,13.4,14.798,900.15,0.0,1.0
2009-09-24,0.67,0.72,0.67,0.72,41981,13.4,14.4,13.4,14.4,2099.05,0.0,1.0
2009-09-25,0.675,0.71,0.6707,0.71,38905,13.5,14.2,13.414,14.2,1945.25,0.0,1.0
2009-09-28,0.69,0.7099,0.67,0.67,26060,13.8,14.198,13.4,13.4,1303,0.0,1.0
2009-09-29,0.72,0.72,0.69,0.72,27538,14.4,14.4,13.8,14.4,1376.9,0.0,1.0
2009-09-30,0.68,0.73,0.68,0.72,33837,13.6,14.6,13.6,14.4,1691.85,0.0,1.0
2009-10-01,1.02,1.48,0.771,0.95,4310141,20.4,29.6,15.42,19.0,215507.05,0.0,1.0
2009-10-02,1.05,1.05,0.8421,0.968,927041,21.0,21.0,16.842,19.36,46352.05,0.0,1.0
2009-10-05,0.92,1.03,0.92,0.96,250350,18.4,20.6,18.4,19.2,12517.5,0.0,1.0
2009-10-06,0.8495,0.9598,0.8,0.92,309130,16.99,19.196,16.0,18.4,15456.5,0.0,1.0
2009-10-07,0.85,0.895,0.85,0.87,85956,17.0,17.9,17.0,17.4,4297.8,0.0,1.0
2009-10-08,0.8398,0.8495,0.81,0.81,55414,16.796,16.99,16.2,16.2,2770.7,0.0,1.0
2009-10-09,0.925,0.9964,0.8225,0.84,211631,18.5,19.928,16.45,16.8,10581.55,0.0,1.0
2009-10-12,1.0099,1.05,0.93,0.96,163478,20.198,21.0,18.6,19.2,8173.9,0.0,1.0
2009-10-13,1.23,1.45,1.0064,1.05,1056831,24.6,29.0,20.128,21.0,52841.55,0.0,1.0
2009-10-14,1.23,1.4,1.16,1.31,618833,24.6,28.0,23.2,26.2,30941.65,0.0,1.0
2009-10-15,1.16,1.24,1.07,1.16,168095,23.2,24.8,21.4,23.2,8404.75,0.0,1.0
2009-10-16,1.15,1.2,1.05,1.15,83454,23.0,24.0,21.0,23.0,4172.7,0.0,1.0
2009-10-19,1.25,1.35,1.15,1.15,234885,25.0,27.0,23.0,23.0,11744.25,0.0,1.0
2009-10-20,1.38,1.38,1.25,1.25,302290,27.6,27.6,25.0,25.0,15114.5,0.0,1.0
2009-10-21,1.5,1.54,1.38,1.39,426360,30.0,30.8,27.6,27.8,21318,0.0,1.0
2009-10-22,1.28,1.53,1.27,1.5,305804,25.6,30.6,25.4,30.0,15290.2,0.0,1.0
2009-10-23,1.2476,1.35,1.2,1.32,192279,24.952,27.0,24.0,26.4,9613.95,0.0,1.0
2009-10-26,1.22,1.34,1.2,1.23,85273,24.4,26.8,24.0,24.6,4263.65,0.0,1.0
2009-10-27,1.14,1.211,1.11,1.211,136634,22.8,24.22,22.2,24.22,6831.7,0.0,1.0
2009-10-28,1.0747,1.14,1.06,1.09,138007,21.494,22.8,21.2,21.8,6900.35,0.0,1.0
2009-10-29,1.17,1.23,1.11,1.11,88433,23.4,24.6,22.2,22.2,4421.65,0.0,1.0
2009-10-30,1.19,1.31,1.12,1.22,77793,23.8,26.2,22.4,24.4,3889.65,0.0,1.0
2009-11-02,1.25,1.38,1.22,1.24,84391,25.0,27.6,24.4,24.8,4219.55,0.0,1.0
2009-11-03,1.2,1.35,1.11,1.22,43778,24.0,27.0,22.2,24.4,2188.9,0.0,1.0
2009-11-04,1.2359,1.29,1.19,1.19,66007,24.718,25.8,23.8,23.8,3300.35,0.0,1.0
2009-11-05,1.27,1.3076,1.19,1.19,51502,25.4,26.152,23.8,23.8,2575.1,0.0,1.0
2009-11-06,1.34,1.35,1.23,1.23,88568,26.8,27.0,24.6,24.6,4428.4,0.0,1.0
2009-11-09,1.45,1.48,1.309,1.39,162855,29.0,29.6,26.18,27.8,8142.75,0.0,1.0
2009-11-10,1.51,1.62,1.46,1.48,210547,30.2,32.4,29.2,29.6,10527.35,0.0,1.0
2009-11-11,1.62,1.65,1.52,1.56,191883,32.4,33.0,30.4,31.2,9594.15,0.0,1.0
2009-11-12,1.81,1.8394,1.64,1.66,219501,36.2,36.788,32.8,33.2,10975.05,0.0,1.0
2009-11-13,1.34,1.81,1.25,1.81,654184,26.8,36.2,25.0,36.2,32709.2,0.0,1.0
2009-11-16,1.48,1.59,1.3,1.31,258699,29.6,31.8,26.0,26.2,12934.95,0.0,1.0
2009-11-17,1.4803,1.55,1.4599,1.53,84450,29.606,31.0,29.198,30.6,4222.5,0.0,1.0
2009-11-18,1.43,1.5,1.41,1.45,56260,28.6,30.0,28.2,29.0,2813,0.0,1.0
2009-11-19,1.44,1.44,1.36,1.44,57314,28.8,28.8,27.2,28.8,2865.7,0.0,1.0
2009-11-20,1.52,1.52,1.36,1.43,120118,30.4,30.4,27.2,28.6,6005.9,0.0,1.0
2009-11-23,1.46,1.55,1.43,1.54,89732,29.2,31.0,28.6,30.8,4486.6,0.0,1.0
2009-11-24,1.6599,1.74,1.49,1.51,194830,33.198,34.8,29.8,30.2,9741.5,0.0,1.0
2009-11-25,2.0,2.05,1.69,1.71,17947,40.0,41.0,33.8,34.2,897.35,0.0,1.0
2009-11-27,2.038,2.05,1.75,1.95,116900,40.76,41.0,35.0,39.0,5845,0.0,1.0
2009-11-30,1.93,2.04,1.85,1.96,212665,38.6,40.8,37.0,39.2,10633.25,0.0,1.0
2009-12-01,2.66,2.85,1.96,2.0,1228000,53.2,57.0,39.2,40.0,61400,0.0,1.0
2009-12-02,3.57,4.13,2.8,2.8,2599434,71.4,82.6,56.0,56.0,129971.7,0.0,1.0
2009-12-03,3.13,3.44,3.02,3.43,861670,62.6,68.8,60.4,68.6,43083.5,0.0,1.0
2009-12-04,2.91,3.37,2.77,3.06,797576,58.2,67.4,55.4,61.2,39878.8,0.0,1.0
2009-12-07,3.39,3.68,2.858,2.86,1389351,67.8,73.6,57.16,57.2,69467.55,0.0,1.0
2009-12-08,3.38,3.4899,3.12,3.32,315873,67.6,69.798,62.4,66.4,15793.65,0.0,1.0
2009-12-09,3.56,3.64,3.1,3.33,412998,71.2,72.8,62.0,66.6,20649.9,0.0,1.0
2009-12-10,3.77,3.96,3.6,3.64,773148,75.4,79.2,72.0,72.8,38657.4,0.0,1.0
2009-12-11,3.64,3.95,3.41,3.92,415724,72.8,79.0,68.2,78.4,20786.2,0.0,1.0
2009-12-14,3.19,3.74,3.1,3.69,413100,63.8,74.8,62.0,73.8,20655,0.0,1.0
2009-12-15,3.3,3.41,3.01,3.22,421884,66.0,68.2,60.2,64.4,21094.2,0.0,1.0
2009-12-16,3.11,3.48,3.1,3.37,263450,62.2,69.6,62.0,67.4,13172.5,0.0,1.0
2009-12-17,3.2199,3.26,2.95,3.11,145449,64.398,65.2,59.0,62.2,7272.45,0.0,1.0
2009-12-18,3.11,3.32,3.1,3.18,124604,62.2,66.4,62.0,63.6,6230.2,0.0,1.0
2009-12-21,3.0701,3.17,3.0,3.14,164651,61.402,63.4,60.0,62.8,8232.55,0.0,1.0
2009-12-22,2.91,3.18,2.91,3.07,219312,58.2,63.6,58.2,61.4,10965.6,0.0,1.0
2009-12-23,2.92,2.97,2.82,2.91,156898,58.4,59.4,56.4,58.2,7844.9,0.0,1.0
2009-12-24,2.9268,2.97,2.9,2.96,61212,58.536,59.4,58.0,59.2,3060.6,0.0,1.0
2009-12-28,2.75,2.89,2.7,2.89,227416,55.0,57.8,54.0,57.8,11370.8,0.0,1.0
2009-12-29,2.87,2.87,2.7,2.71,76166,57.4,57.4,54.0,54.2,3808.3,0.0,1.0
2009-12-30,2.76,2.82,2.7,2.82,61725,55.2,56.4,54.0,56.4,3086.25,0.0,1.0
2009-12-31,2.71,2.85,2.7,2.74,87996,54.2,57.0,54.0,54.8,4399.8,0.0,1.0
2010-01-04,2.99,2.99,2.67,2.67,195438,59.8,59.8,53.4,53.4,9771.9,0.0,1.0
2010-01-05,3.47,3.49,2.9,2.98,419793,69.4,69.8,58.0,59.6,20989.65,0.0,1.0
2010-01-06,3.49,3.49,3.25,3.49,171107,69.8,69.8,65.0,69.8,8555.35,0.0,1.0
2010-01-07,3.26,3.53,3.06,3.5,215852,65.2,70.6,61.2,70.0,10792.6,0.0,1.0
2010-01-08,3.4166,3.5,3.16,3.21,297008,68.332,70.0,63.2,64.2,14850.4,0.0,1.0
2010-01-11,4.13,4.15,3.42,3.45,1323718,82.6,83.0,68.4,69.0,66185.9,0.0,1.0
2010-01-12,3.8,4.4,3.75,3.94,749060,76.0,88.0,75.0,78.8,37453,0.0,1.0
2010-01-13,3.6,4.25,3.6,3.87,324859,72.0,85.0,72.0,77.4,16242.95,0.0,1.0
2010-01-14,3.35,3.63,3.35,3.62,250493,67.0,72.6,67.0,72.4,12524.65,0.0,1.0
2010-01-15,3.37,3.5,3.26,3.3,264431,67.4,70.0,65.2,66.0,13221.55,0.0,1.0
2010-01-19,3.35,3.62,3.25,3.41,267237,67.0,72.4,65.0,68.2,13361.85,0.0,1.0
2010-01-20,3.22,3.3394,3.16,3.3,107471,64.4,66.788,63.2,66.0,5373.55,0.0,1.0
2010-01-21,3.33,3.48,3.01,3.2,352624,66.6,69.6,60.2,64.0,17631.2,0.0,1.0
2010-01-22,3.15,3.3,3.08,3.28,189589,63.0,66.0,61.6,65.6,9479.45,0.0,1.0
2010-01-25,3.03,3.33,3.03,3.18,128168,60.6,66.6,60.6,63.6,6408.4,0.0,1.0
2010-01-26,3.15,3.19,3.02,3.03,86408,63.0,63.8,60.4,60.6,4320.4,0.0,1.0
2010-01-27,3.09,3.17,3.03,3.11,77668,61.8,63.4,60.6,62.2,3883.4,0.0,1.0
2010-01-28,3.12,3.16,3.04,3.16,71076,62.4,63.2,60.8,63.2,3553.8,0.0,1.0
2010-01-29,3.08,3.22,3.04,3.19,135927,61.6,64.4,60.8,63.8,6796.35,0.0,1.0
2010-02-01,3.04,3.18,3.04,3.14,53621,60.8,63.6,60.8,62.8,2681.05,0.0,1.0
2010-02-02,3.3,3.31,3.05,3.07,148493,66.0,66.2,61.0,61.4,7424.65,0.0,1.0
2010-02-03,3.15,3.636,3.15,3.35,735066,63.0,72.72,63.0,67.0,36753.3,0.0,1.0
2010-02-04,3.06,3.1592,2.9,3.12,284127,61.2,63.184,58.0,62.4,14206.35,0.0,1.0
2010-02-05,2.77,3.02,2.65,3.02,311125,55.4,60.4,53.0,60.4,15556.25,0.0,1.0
2010-02-08,2.84,2.9,2.73,2.86,89831,56.8,58.0,54.6,57.2,4491.55,0.0,1.0
2010-02-09,3.02,3.02,2.67,3.01,87983,60.4,60.4,53.4,60.2,4399.15,0.0,1.0
2010-02-10,2.82,2.99,2.82,2.94,52142,56.4,59.8,56.4,58.8,2607.1,0.0,1.0
2010-02-11,2.8,2.87,2.75,2.87,38352,56.0,57.4,55.0,57.4,1917.6,0.0,1.0
2010-02-12,2.76,2.82,2.75,2.8,63787,55.2,56.4,55.0,56.0,3189.35,0.0,1.0
2010-02-16,2.84,2.91,2.79,2.83,48620,56.8,58.2,55.8,56.6,2431,0.0,1.0
2010-02-17,2.8,2.89,2.765,2.87,42853,56.0,57.8,55.3,57.4,2142.65,0.0,1.0
2010-02-18,2.77,2.82,2.72,2.76,55669,55.4,56.4,54.4,55.2,2783.45,0.0,1.0
2010-02-19,2.78,2.83,2.72,2.79,45573,55.6,56.6,54.4,55.8,2278.65,0.0,1.0
2010-02-22,2.99,3.12,2.82,2.84,339243,59.8,62.4,56.4,56.8,16962.15,0.0,1.0
2010-02-23,2.95,3.12,2.9,3.04,136060,59.0,62.4,58.0,60.8,6803,0.0,1.0
2010-02-24,2.92,3.05,2.91,2.95,53240,58.4,61.0,58.2,59.0,2662,0.0,1.0
2010-02-25,2.82,2.98,2.78,2.98,84789,56.4,59.6,55.6,59.6,4239.45,0.0,1.0
2010-02-26,2.9,2.9599,2.76,2.87,42889,58.0,59.198,55.2,57.4,2144.45,0.0,1.0
2010-03-01,2.76,2.88,2.73,2.88,81126,55.2,57.6,54.6,57.6,4056.3,0.0,1.0
2010-03-02,2.79,2.92,2.73,2.77,118426,55.8,58.4,54.6,55.4,5921.3,0.0,1.0
2010-03-03,2.83,2.86,2.81,2.8101,33125,56.6,57.2,56.2,56.202,1656.25,0.0,1.0
2010-03-04,2.82,2.86,2.77,2.8,51352,56.4,57.2,55.4,56.0,2567.6,0.0,1.0
2010-03-05,2.92,2.92,2.77,2.8,83992,58.4,58.4,55.4,56.0,4199.6,0.0,1.0
2010-03-08,2.94,2.99,2.87,2.93,73964,58.8,59.8,57.4,58.6,3698.2,0.0,1.0
2010-03-09,2.82,2.98,2.82,2.98,88383,56.4,59.6,56.4,59.6,4419.15,0.0,1.0
2010-03-10,2.75,2.8999,2.72,2.78,72812,55.0,57.998,54.4,55.6,3640.6,0.0,1.0
2010-03-11,2.86,2.86,2.71,2.71,80815,57.2,57.2,54.2,54.2,4040.75,0.0,1.0
2010-03-12,2.89,2.99,2.85,2.85,130508,57.8,59.8,57.0,57.0,6525.4,0.0,1.0
2010-03-15,2.85,2.9,2.81,2.89,49742,57.0,58.0,56.2,57.8,2487.1,0.0,1.0
2010-03-16,2.83,2.9,2.8,2.84,40870,56.6,58.0,56.0,56.8,2043.5,0.0,1.0
2010-03-17,2.8,2.8138,2.75,2.81,76573,56.0,56.276,55.0,56.2,3828.65,0.0,1.0
2010-03-18,2.83,2.85,2.8,2.83,21672,56.6,57.0,56.0,56.6,1083.6,0.0,1.0
2010-03-19,2.83,2.84,2.78,2.84,77106,56.6,56.8,55.6,56.8,3855.3,0.0,1.0
2010-03-22,2.98,3.05,2.75,2.8,165327,59.6,61.0,55.0,56.0,8266.35,0.0,1.0
2010-03-23,3.19,3.22,2.92,3.0,217259,63.8,64.4,58.4,60.0,10862.95,0.0,1.0
2010-03-24,3.1,3.18,3.06,3.14,88991,62.0,63.6,61.2,62.8,4449.55,0.0,1.0
2010-03-25,2.95,3.13,2.86,3.07,113503,59.0,62.6,57.2,61.4,5675.15,0.0,1.0
2010-03-26,2.94,3.02,2.9,2.95,93718,58.8,60.4,58.0,59.0,4685.9,0.0,1.0
2010-03-29,3.08,3.19,2.9,2.9,201689,61.6,63.8,58.0,58.0,10084.45,0.0,1.0
2010-03-30,3.28,3.84,3.26,3.39,1809052,65.6,76.8,65.2,67.8,90452.6,0.0,1.0
2010-03-31,2.94,3.29,2.86,3.24,478148,58.8,65.8,57.2,64.8,23907.4,0.0,1.0
2010-04-01,2.9101,3.07,2.91,2.96,179193,58.202,61.4,58.2,59.2,8959.65,0.0,1.0
2010-04-05,3.14,3.23,2.88,2.9,225349,62.8,64.6,57.6,58.0,11267.45,0.0,1.0
2010-04-06,3.09,3.22,3.0,3.18,82989,61.8,64.4,60.0,63.6,4149.45,0.0,1.0
2010-04-07,2.98,3.116,2.94,3.05,94948,59.6,62.32,58.8,61.0,4747.4,0.0,1.0
2010-04-08,3.0268,3.0599,2.93,2.98,66994,60.536,61.198,58.6,59.6,3349.7,0.0,1.0
2010-04-09,3.0,3.11,2.89,3.11,59183,60.0,62.2,57.8,62.2,2959.15,0.0,1.0
2010-04-12,3.04,3.13,3.01,3.1,115221,60.8,62.6,60.2,62.0,5761.05,0.0,1.0
2010-04-13,2.98,3.05,2.95,3.03,78653,59.6,61.0,59.0,60.6,3932.65,0.0,1.0
2010-04-14,2.99,3.05,2.98,2.98,117481,59.8,61.0,59.6,59.6,5874.05,0.0,1.0
2010-04-15,2.99,3.05,2.985,3.03,66374,59.8,61.0,59.7,60.6,3318.7,0.0,1.0
2010-04-16,2.94,3.027,2.93,2.96,66370,58.8,60.54,58.6,59.2,3318.5,0.0,1.0
2010-04-19,2.97,3.02,2.88,2.89,110543,59.4,60.4,57.6,57.8,5527.15,0.0,1.0
2010-04-20,2.92,3.07,2.88,2.96,92168,58.4,61.4,57.6,59.2,4608.4,0.0,1.0
2010-04-21,2.85,2.9201,2.8,2.9,114520,57.0,58.402,56.0,58.0,5726,0.0,1.0
2010-04-22,2.88,2.93,2.81,2.84,76390,57.6,58.6,56.2,56.8,3819.5,0.0,1.0
2010-04-23,2.9199,2.92,2.81,2.86,75561,58.398,58.4,56.2,57.2,3778.05,0.0,1.0
2010-04-26,2.8699,2.96,2.82,2.95,147184,57.398,59.2,56.4,59.0,7359.2,0.0,1.0
2010-04-27,2.82,2.91,2.8,2.91,79409,56.4,58.2,56.0,58.2,3970.45,0.0,1.0
2010-04-28,2.74,2.88,2.53,2.88,198448,54.8,57.6,50.6,57.6,9922.4,0.0,1.0
2010-04-29,2.72,2.95,2.58,2.74,150115,54.4,59.0,51.6,54.8,7505.75,0.0,1.0
2010-04-30,2.62,2.77,2.62,2.77,35688,52.4,55.4,52.4,55.4,1784.4,0.0,1.0
2010-05-03,2.37,2.62,2.37,2.62,214471,47.4,52.4,47.4,52.4,10723.55,0.0,1.0
2010-05-04,2.12,2.3701,2.09,2.36,307434,42.4,47.402,41.8,47.2,15371.7,0.0,1.0
2010-05-05,2.08,2.18,2.02,2.12,73523,41.6,43.6,40.4,42.4,3676.15,0.0,1.0
2010-05-06,1.97,2.14,1.58,2.11,273037,39.4,42.8,31.6,42.2,13651.85,0.0,1.0
2010-05-07,1.99,2.05,1.76,1.94,94977,39.8,41.0,35.2,38.8,4748.85,0.0,1.0
2010-05-10,2.49,2.64,2.1,2.34,455419,49.8,52.8,42.0,46.8,22770.95,0.0,1.0
2010-05-11,2.4,2.62,2.36,2.49,131637,48.0,52.4,47.2,49.8,6581.85,0.0,1.0
2010-05-12,2.57,2.59,2.29,2.38,52853,51.4,51.8,45.8,47.6,2642.65,0.0,1.0
2010-05-13,2.6,2.7,2.54,2.59,105853,52.0,54.0,50.8,51.8,5292.65,0.0,1.0
2010-05-14,2.24,2.44,2.03,2.2,54149,44.8,48.8,40.6,44.0,2707.45,0.0,1.0
2010-05-17,2.2,2.34,2.15,2.24,23055,44.0,46.8,43.0,44.8,1152.75,0.0,1.0
2010-05-18,2.15,2.31,2.11,2.23,70327,43.0,46.2,42.2,44.6,3516.35,0.0,1.0
2010-05-19,1.96,2.17,1.9,2.11,134896,39.2,43.4,38.0,42.2,6744.8,0.0,1.0
2010-05-20,1.7198,1.91,1.68,1.9,142670,34.396,38.2,33.6,38.0,7133.5,0.0,1.0
2010-05-21,1.81,1.84,1.65,1.66,139425,36.2,36.8,33.0,33.2,6971.25,0.0,1.0
2010-05-24,1.77,1.83,1.71,1.77,35207,35.4,36.6,34.2,35.4,1760.35,0.0,1.0
2010-05-25,1.66,1.74,1.65,1.74,40936,33.2,34.8,33.0,34.8,2046.8,0.0,1.0
2010-05-26,1.78,1.83,1.7,1.7,33823,35.6,36.6,34.0,34.0,1691.15,0.0,1.0
2010-05-27,2.15,2.17,1.87,1.87,148350,43.0,43.4,37.4,37.4,7417.5,0.0,1.0
2010-05-28,2.05,2.2,1.97,2.19,77723,41.0,44.0,39.4,43.8,3886.15,0.0,1.0
2010-06-01,1.89,2.05,1.87,2.0,44066,37.8,41.0,37.4,40.0,2203.3,0.0,1.0
2010-06-02,1.97,2.0,1.88,1.93,46743,39.4,40.0,37.6,38.6,2337.15,0.0,1.0
2010-06-03,2.0,2.12,1.85,2.05,77302,40.0,42.4,37.0,41.0,3865.1,0.0,1.0
2010-06-04,1.91,2.03,1.87,2.03,26362,38.2,40.6,37.4,40.6,1318.1,0.0,1.0
2010-06-07,1.78,1.94,1.78,1.91,62641,35.6,38.8,35.6,38.2,3132.05,0.0,1.0
2010-06-08,1.48,1.75,1.42,1.75,310092,29.6,35.0,28.4,35.0,15504.6,0.0,1.0
2010-06-09,1.55,1.67,1.5,1.54,178157,31.0,33.4,30.0,30.8,8907.85,0.0,1.0
2010-06-10,1.69,1.7194,1.5701,1.61,115275,33.8,34.388,31.402,32.2,5763.75,0.0,1.0
2010-06-11,1.65,1.73,1.63,1.73,47237,33.0,34.6,32.6,34.6,2361.85,0.0,1.0
2010-06-14,1.69,1.73,1.62,1.65,41753,33.8,34.6,32.4,33.0,2087.65,0.0,1.0
2010-06-15,1.7,1.75,1.67,1.73,49238,34.0,35.0,33.4,34.6,2461.9,0.0,1.0
2010-06-16,1.73,1.7396,1.67,1.72,38612,34.6,34.792,33.4,34.4,1930.6,0.0,1.0
2010-06-17,1.67,1.72,1.66,1.72,21734,33.4,34.4,33.2,34.4,1086.7,0.0,1.0
2010-06-18,1.66,1.67,1.59,1.65,46311,33.2,33.4,31.8,33.0,2315.55,0.0,1.0
2010-06-21,1.58,1.71,1.57,1.7,39632,31.6,34.2,31.4,34.0,1981.6,0.0,1.0
2010-06-22,1.71,1.74,1.58,1.58,73298,34.2,34.8,31.6,31.6,3664.9,0.0,1.0
2010-06-23,1.73,1.75,1.67,1.71,37616,34.6,35.0,33.4,34.2,1880.8,0.0,1.0
2010-06-24,1.59,1.75,1.43,1.75,72825,31.8,35.0,28.6,35.0,3641.25,0.0,1.0
2010-06-25,1.55,1.66,1.51,1.57,41486,31.0,33.2,30.2,31.4,2074.3,0.0,1.0
2010-06-28,1.46,1.56,1.45,1.55,30685,29.2,31.2,29.0,31.0,1534.25,0.0,1.0
2010-06-29,1.36,1.45,1.31,1.45,86118,27.2,29.0,26.2,29.0,4305.9,0.0,1.0
2010-06-30,1.33,1.47,1.27,1.38,76613,26.6,29.4,25.4,27.6,3830.65,0.0,1.0
2010-07-01,1.26,1.32,1.24,1.32,31924,25.2,26.4,24.8,26.4,1596.2,0.0,1.0
2010-07-02,1.18,1.29,1.13,1.29,87982,23.6,25.8,22.6,25.8,4399.1,0.0,1.0
2010-07-06,1.1,1.23,1.06,1.21,47984,22.0,24.6,21.2,24.2,2399.2,0.0,1.0
2010-07-07,1.19,1.26,1.1,1.1,132308,23.8,25.2,22.0,22.0,6615.4,0.0,1.0
2010-07-08,1.235,1.28,1.19,1.19,69554,24.7,25.6,23.8,23.8,3477.7,0.0,1.0
2010-07-09,1.24,1.32,1.23,1.25,108271,24.8,26.4,24.6,25.0,5413.55,0.0,1.0
2010-07-12,1.25,1.31,1.22,1.27,55082,25.0,26.2,24.4,25.4,2754.1,0.0,1.0
2010-07-13,1.22,1.3,1.16,1.26,99362,24.4,26.0,23.2,25.2,4968.1,0.0,1.0
2010-07-14,1.2,1.3,1.2,1.22,39799,24.0,26.0,24.0,24.4,1989.95,0.0,1.0
2010-07-15,1.58,1.58,1.26,1.26,569940,31.6,31.6,25.2,25.2,28497,0.0,1.0
2010-07-16,1.47,1.52,1.31,1.5,170879,29.4,30.4,26.2,30.0,8543.95,0.0,1.0
2010-07-19,1.35,1.49,1.34,1.49,54110,27.0,29.8,26.8,29.8,2705.5,0.0,1.0
2010-07-20,1.45,1.5,1.26,1.36,103203,29.0,30.0,25.2,27.2,5160.15,0.0,1.0
2010-07-21,1.43,1.5,1.3805,1.5,49439,28.6,30.0,27.61,30.0,2471.95,0.0,1.0
2010-07-22,1.45,1.48,1.43,1.43,26982,29.0,29.6,28.6,28.6,1349.1,0.0,1.0
2010-07-23,1.58,1.72,1.47,1.48,218323,31.6,34.4,29.4,29.6,10916.15,0.0,1.0
2010-07-26,1.46,1.6499,1.45,1.62,101180,29.2,32.998,29.0,32.4,5059,0.0,1.0
2010-07-27,1.51,1.57,1.46,1.5,50006,30.2,31.4,29.2,30.0,2500.3,0.0,1.0
2010-07-28,1.56,1.63,1.45,1.54,47449,31.2,32.6,29.0,30.8,2372.45,0.0,1.0
2010-07-29,1.5,1.65,1.47,1.55,56152,30.0,33.0,29.4,31.0,2807.6,0.0,1.0
2010-07-30,1.55,1.55,1.46,1.49,26081,31.0,31.0,29.2,29.8,1304.05,0.0,1.0
2010-08-02,1.5099,1.6,1.5,1.6,42566,30.198,32.0,30.0,32.0,2128.3,0.0,1.0
2010-08-03,1.37,1.59,1.37,1.5,115596,27.4,31.8,27.4,30.0,5779.8,0.0,1.0
2010-08-04,1.29,1.5285,1.28,1.37,120900,25.8,30.57,25.6,27.4,6045,0.0,1.0
2010-08-05,1.3,1.31,1.23,1.3,90291,26.0,26.2,24.6,26.0,4514.55,0.0,1.0
2010-08-06,1.22,1.3,1.17,1.3,151033,24.4,26.0,23.4,26.0,7551.65,0.0,1.0
2010-08-09,1.23,1.27,1.16,1.25,113416,24.6,25.4,23.2,25.0,5670.8,0.0,1.0
2010-08-10,1.15,1.2201,1.13,1.2,63121,23.0,24.402,22.6,24.0,3156.05,0.0,1.0
2010-08-11,1.2696,1.27,1.11,1.11,76956,25.392,25.4,22.2,22.2,3847.8,0.0,1.0
2010-08-12,1.3,1.31,1.2,1.26,84783,26.0,26.2,24.0,25.2,4239.15,0.0,1.0
2010-08-13,1.35,1.39,1.28,1.29,113067,27.0,27.8,25.6,25.8,5653.35,0.0,1.0
2010-08-16,1.3,1.33,1.15,1.31,354028,26.0,26.6,23.0,26.2,17701.4,0.0,1.0
2010-08-17,1.27,1.38,1.2601,1.33,66448,25.4,27.6,25.202,26.6,3322.4,0.0,1.0
2010-08-18,1.33,1.37,1.28,1.37,25555,26.6,27.4,25.6,27.4,1277.75,0.0,1.0
2010-08-19,1.3,1.33,1.21,1.33,86609,26.0,26.6,24.2,26.6,4330.45,0.0,1.0
2010-08-20,1.29,1.3101,1.21,1.3,36106,25.8,26.202,24.2,26.0,1805.3,0.0,1.0
2010-08-23,1.3,1.31,1.17,1.29,65625,26.0,26.2,23.4,25.8,3281.25,0.0,1.0
2010-08-24,1.24,1.29,1.18,1.26,29211,24.8,25.8,23.6,25.2,1460.55,0.0,1.0
2010-08-25,1.21,1.24,1.17,1.21,15100,24.2,24.8,23.4,24.2,755,0.0,1.0
2010-08-26,1.18,1.22,1.15,1.2,41914,23.6,24.4,23.0,24.0,2095.7,0.0,1.0
2010-08-27,1.15,1.22,1.15,1.18,31215,23.0,24.4,23.0,23.6,1560.75,0.0,1.0
2010-08-30,1.19,1.22,1.15,1.16,18985,23.8,24.4,23.0,23.2,949.25,0.0,1.0
2010-08-31,1.17,1.2,1.1,1.18,66095,23.4,24.0,22.0,23.6,3304.75,0.0,1.0
2010-09-01,1.19,1.21,1.13,1.18,23137,23.8,24.2,22.6,23.6,1156.85,0.0,1.0
2010-09-02,1.19,1.22,1.09,1.09,25269,23.8,24.4,21.8,21.8,1263.45,0.0,1.0
2010-09-03,1.21,1.25,1.11,1.19,63634,24.2,25.0,22.2,23.8,3181.7,0.0,1.0
2010-09-07,1.27,1.29,1.17,1.17,40397,25.4,25.8,23.4,23.4,2019.85,0.0,1.0
2010-09-08,1.25,1.3,1.23,1.26,102716,25.0,26.0,24.6,25.2,5135.8,0.0,1.0
2010-09-09,1.21,1.25,1.2,1.25,37991,24.2,25.0,24.0,25.0,1899.55,0.0,1.0
2010-09-10,1.24,1.25,1.2,1.21,29546,24.8,25.0,24.0,24.2,1477.3,0.0,1.0
2010-09-13,1.24,1.29,1.21,1.27,43784,24.8,25.8,24.2,25.4,2189.2,0.0,1.0
2010-09-14,1.23,1.26,1.15,1.22,44334,24.6,25.2,23.0,24.4,2216.7,0.0,1.0
2010-09-15,1.18,1.25,1.16,1.25,24401,23.6,25.0,23.2,25.0,1220.05,0.0,1.0
2010-09-16,1.17,1.21,1.14,1.21,78387,23.4,24.2,22.8,24.2,3919.35,0.0,1.0
2010-09-17,1.16,1.2,1.16,1.19,45733,23.2,24.0,23.2,23.8,2286.65,0.0,1.0
2010-09-20,1.34,1.38,1.15,1.15,311569,26.8,27.6,23.0,23.0,15578.45,0.0,1.0
2010-09-21,1.98,1.99,1.33,1.33,1006503,39.6,39.8,26.6,26.6,50325.15,0.0,1.0
2010-09-22,1.9936,2.51,1.9,2.1,2587516,39.872,50.2,38.0,42.0,129375.8,0.0,1.0
2010-09-23,1.88,2.08,1.7,1.95,626306,37.6,41.6,34.0,39.0,31315.3,0.0,1.0
2010-09-24,1.6805,1.88,1.6,1.88,498916,33.61,37.6,32.0,37.6,24945.8,0.0,1.0
2010-09-27,2.22,2.65,1.68,1.68,2708525,44.4,53.0,33.6,33.6,135426.25,0.0,1.0
2010-09-28,2.05,2.26,2.02,2.21,546934,41.0,45.2,40.4,44.2,27346.7,0.0,1.0
2010-09-29,1.98,2.11,1.91,2.0,273578,39.6,42.2,38.2,40.0,13678.9,0.0,1.0
2010-09-30,1.99,2.0799,1.93,2.02,191012,39.8,41.598,38.6,40.4,9550.6,0.0,1.0
2010-10-01,1.86,2.11,1.86,2.02,374639,37.2,42.2,37.2,40.4,18731.95,0.0,1.0
2010-10-04,1.95,2.0,1.85,1.91,208615,39.0,40.0,37.0,38.2,10430.75,0.0,1.0
2010-10-05,2.4,2.58,1.97,1.99,2118057,48.0,51.6,39.4,39.8,105902.85,0.0,1.0
2010-10-06,2.83,2.85,2.4,2.5,1875945,56.6,57.0,48.0,50.0,93797.25,0.0,1.0
2010-10-07,2.91,3.15,2.77,3.01,2549068,58.2,63.0,55.4,60.2,127453.4,0.0,1.0
2010-10-08,2.77,2.96,2.65,2.91,1021352,55.4,59.2,53.0,58.2,51067.6,0.0,1.0
2010-10-11,2.72,2.95,2.71,2.95,229893,54.4,59.0,54.2,59.0,11494.65,0.0,1.0
2010-10-12,2.8,2.82,2.5,2.68,443511,56.0,56.4,50.0,53.6,22175.55,0.0,1.0
2010-10-13,2.77,3.0,2.73,2.95,1155871,55.4,60.0,54.6,59.0,57793.55,0.0,1.0
2010-10-14,2.624,2.8,2.5,2.8,478756,52.48,56.0,50.0,56.0,23937.8,0.0,1.0
2010-10-15,2.54,2.71,2.45,2.6,296336,50.8,54.2,49.0,52.0,14816.8,0.0,1.0
2010-10-18,2.38,2.61,2.37,2.57,404937,47.6,52.2,47.4,51.4,20246.85,0.0,1.0
2010-10-19,2.22,2.35,2.17,2.35,516267,44.4,47.0,43.4,47.0,25813.35,0.0,1.0
2010-10-20,2.26,2.36,2.25,2.28,341580,45.2,47.2,45.0,45.6,17079,0.0,1.0
2010-10-21,2.25,2.36,2.03,2.3,574183,45.0,47.2,40.6,46.0,28709.15,0.0,1.0
2010-10-22,2.13,2.23,2.08,2.21,225804,42.6,44.6,41.6,44.2,11290.2,0.0,1.0
2010-10-25,2.09,2.15,1.95,2.11,320810,41.8,43.0,39.0,42.2,16040.5,0.0,1.0
2010-10-26,2.02,2.05,1.9,2.05,278931,40.4,41.0,38.0,41.0,13946.55,0.0,1.0
2010-10-27,2.18,2.25,1.96,1.99,618211,43.6,45.0,39.2,39.8,30910.55,0.0,1.0
2010-10-28,2.32,2.41,2.19,2.19,795759,46.4,48.2,43.8,43.8,39787.95,0.0,1.0
2010-10-29,2.24,2.48,2.24,2.32,566668,44.8,49.6,44.8,46.4,28333.4,0.0,1.0
2010-11-01,2.05,2.23,2.0,2.21,352801,41.0,44.6,40.0,44.2,17640.05,0.0,1.0
2010-11-02,2.05,2.095,2.01,2.09,107501,41.0,41.9,40.2,41.8,5375.05,0.0,1.0
2010-11-03,2.03,2.08,2.0,2.08,151451,40.6,41.6,40.0,41.6,7572.55,0.0,1.0
2010-11-04,2.22,2.29,2.0296,2.04,497128,44.4,45.8,40.592,40.8,24856.4,0.0,1.0
2010-11-05,2.17,2.31,2.14,2.18,221805,43.4,46.2,42.8,43.6,11090.25,0.0,1.0
2010-11-08,2.1601,2.23,2.1,2.17,118180,43.202,44.6,42.0,43.4,5909,0.0,1.0
2010-11-09,2.24,2.4,2.1799,2.18,410912,44.8,48.0,43.598,43.6,20545.6,0.0,1.0
2010-11-10,2.18,2.3,2.13,2.3,149223,43.6,46.0,42.6,46.0,7461.15,0.0,1.0
2010-11-11,2.21,2.2799,2.08,2.16,135112,44.2,45.598,41.6,43.2,6755.6,0.0,1.0
2010-11-12,2.11,2.24,2.08,2.24,122143,42.2,44.8,41.6,44.8,6107.15,0.0,1.0
2010-11-15,2.11,2.2,2.05,2.1,92580,42.2,44.0,41.0,42.0,4629,0.0,1.0
2010-11-16,2.0199,2.16,1.96,2.16,209078,40.398,43.2,39.2,43.2,10453.9,0.0,1.0
2010-11-17,2.02,2.09,1.97,2.09,73195,40.4,41.8,39.4,41.8,3659.75,0.0,1.0
2010-11-18,2.05,2.07,2.0,2.03,72785,41.0,41.4,40.0,40.6,3639.25,0.0,1.0
2010-11-19,1.91,2.05,1.89,2.05,486274,38.2,41.0,37.8,41.0,24313.7,0.0,1.0
2010-11-22,1.89,1.98,1.87,1.9,110183,37.8,39.6,37.4,38.0,5509.15,0.0,1.0
2010-11-23,1.75,1.8601,1.75,1.85,135959,35.0,37.202,35.0,37.0,6797.95,0.0,1.0
2010-11-24,1.78,1.81,1.7492,1.78,91335,35.6,36.2,34.984,35.6,4566.75,0.0,1.0
2010-11-26,1.83,1.84,1.78,1.78,17646,36.6,36.8,35.6,35.6,882.3,0.0,1.0
2010-11-29,1.77,1.85,1.76,1.83,56589,35.4,37.0,35.2,36.6,2829.45,0.0,1.0
2010-11-30,1.66,1.77,1.6,1.77,175061,33.2,35.4,32.0,35.4,8753.05,0.0,1.0
2010-12-01,1.65,1.73,1.6,1.64,116404,33.0,34.6,32.0,32.8,5820.2,0.0,1.0
2010-12-02,1.48,1.68,1.48,1.67,404638,29.6,33.6,29.6,33.4,20231.9,0.0,1.0
2010-12-03,1.39,1.52,1.38,1.49,266592,27.8,30.4,27.6,29.8,13329.6,0.0,1.0
2010-12-06,1.64,1.67,1.39,1.41,597994,32.8,33.4,27.8,28.2,29899.7,0.0,1.0
2010-12-07,1.62,1.81,1.6,1.71,446265,32.4,36.2,32.0,34.2,22313.25,0.0,1.0
2010-12-08,1.57,1.69,1.53,1.64,198440,31.4,33.8,30.6,32.8,9922,0.0,1.0
2010-12-09,1.62,1.68,1.52,1.59,243469,32.4,33.6,30.4,31.8,12173.45,0.0,1.0
2010-12-10,1.7,1.78,1.67,1.69,309973,34.0,35.6,33.4,33.8,15498.65,0.0,1.0
2010-12-13,1.6399,1.75,1.62,1.74,315725,32.798,35.0,32.4,34.8,15786.25,0.0,1.0
2010-12-14,1.56,1.69,1.56,1.65,188822,31.2,33.8,31.2,33.0,9441.1,0.0,1.0
2010-12-15,1.52,1.6,1.52,1.55,94247,30.4,32.0,30.4,31.0,4712.35,0.0,1.0
2010-12-16,1.55,1.57,1.51,1.54,57026,31.0,31.4,30.2,30.8,2851.3,0.0,1.0
2010-12-17,1.72,1.75,1.57,1.57,282295,34.4,35.0,31.4,31.4,14114.75,0.0,1.0
2010-12-20,1.91,1.95,1.72,1.74,485338,38.2,39.0,34.4,34.8,24266.9,0.0,1.0
2010-12-21,1.99,1.99,1.83,1.9,301008,39.8,39.8,36.6,38.0,15050.4,0.0,1.0
2010-12-22,1.66,1.77,1.55,1.58,817588,33.2,35.4,31.0,31.6,40879.4,0.0,1.0
2010-12-23,1.66,1.71,1.62,1.64,145246,33.2,34.2,32.4,32.8,7262.3,0.0,1.0
2010-12-27,1.62,1.65,1.6,1.65,90860,32.4,33.0,32.0,33.0,4543,0.0,1.0
2010-12-28,1.6798,1.74,1.6,1.64,116463,33.596,34.8,32.0,32.8,5823.15,0.0,1.0
2010-12-29,1.64,1.69,1.62,1.69,124827,32.8,33.8,32.4,33.8,6241.35,0.0,1.0
2010-12-30,1.62,1.69,1.6,1.63,165786,32.4,33.8,32.0,32.6,8289.3,0.0,1.0
2010-12-31,1.74,1.8601,1.6,1.62,611880,34.8,37.202,32.0,32.4,30594,0.0,1.0
2011-01-03,1.63,1.7701,1.63,1.77,313660,32.6,35.402,32.6,35.4,15683,0.0,1.0
2011-01-04,1.6981,1.74,1.632,1.64,292732,33.962,34.8,32.64,32.8,14636.6,0.0,1.0
2011-01-05,1.69,1.84,1.68,1.73,451741,33.8,36.8,33.6,34.6,22587.05,0.0,1.0
2011-01-06,1.57,1.73,1.55,1.69,674050,31.4,34.6,31.0,33.8,33702.5,0.0,1.0
2011-01-07,1.51,1.6,1.5,1.6,369090,30.2,32.0,30.0,32.0,18454.5,0.0,1.0
2011-01-10,1.5,1.56,1.4799,1.5,329722,30.0,31.2,29.598,30.0,16486.1,0.0,1.0
2011-01-11,1.46,1.5,1.42,1.49,444358,29.2,30.0,28.4,29.8,22217.9,0.0,1.0
2011-01-12,1.39,1.46,1.34,1.46,972937,27.8,29.2,26.8,29.2,48646.85,0.0,1.0
2011-01-13,1.36,1.51,1.36,1.38,826668,27.2,30.2,27.2,27.6,41333.4,0.0,1.0
2011-01-14,1.38,1.4,1.35,1.35,400562,27.6,28.0,27.0,27.0,20028.1,0.0,1.0
2011-01-18,1.32,1.38,1.3,1.38,629979,26.4,27.6,26.0,27.6,31498.95,0.0,1.0
2011-01-19,1.28,1.36,1.25,1.3,317787,25.6,27.2,25.0,26.0,15889.35,0.0,1.0
2011-01-20,1.1299,1.27,1.1,1.27,968825,22.598,25.4,22.0,25.4,48441.25,0.0,1.0
2011-01-21,1.13,1.23,1.12,1.2,764574,22.6,24.6,22.4,24.0,38228.7,0.0,1.0
2011-01-24,1.09,1.18,1.07,1.13,441518,21.8,23.6,21.4,22.6,22075.9,0.0,1.0
2011-01-25,1.05,1.1241,1.02,1.12,431484,21.0,22.482,20.4,22.4,21574.2,0.0,1.0
2011-01-26,1.3,1.3,1.05,1.09,1997666,26.0,26.0,21.0,21.8,99883.3,0.0,1.0
2011-01-27,1.33,1.45,1.25,1.31,1880257,26.6,29.0,25.0,26.2,94012.85,0.0,1.0
2011-01-28,1.24,1.4,1.2,1.4,833901,24.8,28.0,24.0,28.0,41695.05,0.0,1.0
2011-01-31,1.14,1.28,1.11,1.25,832150,22.8,25.6,22.2,25.0,41607.5,0.0,1.0
2011-02-01,1.08,1.161,1.08,1.16,1099946,21.6,23.22,21.6,23.2,54997.3,0.0,1.0
2011-02-02,1.09,1.13,1.04,1.13,870105,21.8,22.6,20.8,22.6,43505.25,0.0,1.0
2011-02-03,1.09,1.12,1.04,1.1,859715,21.8,22.4,20.8,22.0,42985.75,0.0,1.0
2011-02-04,0.94,1.09,0.9,1.09,2481763,18.8,21.8,18.0,21.8,124088.15,0.0,1.0
2011-02-07,0.82,0.89,0.68,0.89,3798835,16.4,17.8,13.6,17.8,189941.75,0.0,1.0
2011-02-08,0.89,0.91,0.82,0.82,1527238,17.8,18.2,16.4,16.4,76361.9,0.0,1.0
2011-02-09,1.1167,1.18,0.88,0.88,9274331,22.334,23.6,17.6,17.6,463716.55,0.0,1.0
2011-02-10,1.05,1.24,1.05,1.1,3244357,21.0,24.8,21.0,22.0,162217.85,0.0,1.0
2011-02-11,1.05,1.1,1.0,1.1,1229235,21.0,22.0,20.0,22.0,61461.75,0.0,1.0
2011-02-14,0.99,1.07,0.9801,1.05,1446340,19.8,21.4,19.602,21.0,72317,0.0,1.0
2011-02-15,0.95,1.01,0.9018,1.0,1251155,19.0,20.2,18.036,20.0,62557.75,0.0,1.0
2011-02-16,0.95,0.999,0.9,0.95,877673,19.0,19.98,18.0,19.0,43883.65,0.0,1.0
2011-02-17,0.92,0.9485,0.88,0.93,723305,18.4,18.97,17.6,18.6,36165.25,0.0,1.0
2011-02-18,0.9525,0.98,0.91,0.93,512001,19.05,19.6,18.2,18.6,25600.05,0.0,1.0
2011-02-22,0.95,0.99,0.92,0.99,809187,19.0,19.8,18.4,19.8,40459.35,0.0,1.0
2011-02-23,0.93,0.97,0.89,0.95,511439,18.6,19.4,17.8,19.0,25571.95,0.0,1.0
2011-02-24,0.9001,0.93,0.89,0.9,273066,18.002,18.6,17.8,18.0,13653.3,0.0,1.0
2011-02-25,0.88,0.9,0.85,0.8901,640050,17.6,18.0,17.0,17.802,32002.5,0.0,1.0
2011-02-28,0.86,0.92,0.855,0.88,352090,17.2,18.4,17.1,17.6,17604.5,0.0,1.0
2011-03-01,0.86,0.895,0.86,0.87,265214,17.2,17.9,17.2,17.4,13260.7,0.0,1.0
2011-03-02,0.91,1.04,0.8619,0.88,2769586,18.2,20.8,17.238,17.6,138479.3,0.0,1.0
2011-03-03,0.9483,1.05,0.9177,0.92,3281394,18.966,21.0,18.354,18.4,164069.7,0.0,1.0
2011-03-04,0.9548,1.05,0.9326,0.95,1565752,19.096,21.0,18.652,19.0,78287.6,0.0,1.0
2011-03-07,1.0,1.09,0.9318,0.96,5676822,20.0,21.8,18.636,19.2,283841.1,0.0,1.0
2011-03-08,0.977,1.03,0.95,1.03,1777457,19.54,20.6,19.0,20.6,88872.85,0.0,1.0
2011-03-09,0.93,0.97,0.9054,0.97,981808,18.6,19.4,18.108,19.4,49090.4,0.0,1.0
2011-03-10,0.8898,0.94,0.87,0.94,1000240,17.796,18.8,17.4,18.8,50012,0.0,1.0
2011-03-11,0.8901,0.91,0.86,0.89,517703,17.802,18.2,17.2,17.8,25885.15,0.0,1.0
2011-03-14,0.8599,0.93,0.838,0.89,548083,17.198,18.6,16.76,17.8,27404.15,0.0,1.0
2011-03-15,0.8,0.86,0.8,0.85,760206,16.0,17.2,16.0,17.0,38010.3,0.0,1.0
2011-03-16,0.81,0.84,0.8,0.81,512060,16.2,16.8,16.0,16.2,25603,0.0,1.0
2011-03-17,0.84,0.86,0.8116,0.85,212666,16.8,17.2,16.232,17.0,10633.3,0.0,1.0
2011-03-18,0.8,0.849,0.8,0.849,264256,16.0,16.98,16.0,16.98,13212.8,0.0,1.0
2011-03-21,0.8466,0.879,0.83,0.83,279788,16.932,17.58,16.6,16.6,13989.4,0.0,1.0
2011-03-22,0.86,0.87,0.84,0.87,197836,17.2,17.4,16.8,17.4,9891.8,0.0,1.0
2011-03-23,0.87,0.89,0.8522,0.865,208512,17.4,17.8,17.044,17.3,10425.6,0.0,1.0
2011-03-24,0.865,0.897,0.824,0.89,397707,17.3,17.94,16.48,17.8,19885.35,0.0,1.0
2011-03-25,0.852,0.89,0.8337,0.855,232613,17.04,17.8,16.674,17.1,11630.65,0.0,1.0
2011-03-28,0.88,0.9,0.85,0.9,498274,17.6,18.0,17.0,18.0,24913.7,0.0,1.0
2011-03-29,0.81,0.8499,0.8,0.81,960399,16.2,16.998,16.0,16.2,48019.95,0.0,1.0
2011-03-30,0.827,0.874,0.82,0.82,1291089,16.54,17.48,16.4,16.4,64554.45,0.0,1.0
2011-03-31,0.82,0.86,0.82,0.84,529133,16.4,17.2,16.4,16.8,26456.65,0.0,1.0
2011-04-01,0.815,0.84,0.815,0.83,548129,16.3,16.8,16.3,16.6,27406.45,0.0,1.0
2011-04-04,0.7601,0.83,0.74,0.83,1040067,15.202,16.6,14.8,16.6,52003.35,0.0,1.0
2011-04-05,0.733,0.77,0.72,0.77,440717,14.66,15.4,14.4,15.4,22035.85,0.0,1.0
2011-04-06,0.76,0.77,0.73,0.73,508380,15.2,15.4,14.6,14.6,25419,0.0,1.0
2011-04-07,0.7601,0.787,0.73,0.76,404815,15.202,15.74,14.6,15.2,20240.75,0.0,1.0
2011-04-08,0.7601,0.7799,0.76,0.77,187034,15.202,15.598,15.2,15.4,9351.7,0.0,1.0
2011-04-11,0.715,0.7622,0.71,0.76,324974,14.3,15.244,14.2,15.2,16248.7,0.0,1.0
2011-04-12,0.7,0.7396,0.68,0.71,388277,14.0,14.792,13.6,14.2,19413.85,0.0,1.0
2011-04-13,0.685,0.71,0.68,0.71,240741,13.7,14.2,13.6,14.2,12037.05,0.0,1.0
2011-04-14,0.6427,0.68,0.6356,0.68,727752,12.854,13.6,12.712,13.6,36387.6,0.0,1.0
2011-04-15,0.631,0.65,0.63,0.64,415288,12.62,13.0,12.6,12.8,20764.4,0.0,1.0
2011-04-18,0.6337,0.65,0.63,0.633,211087,12.674,13.0,12.6,12.66,10554.35,0.0,1.0
2011-04-19,0.64,0.645,0.63,0.635,154027,12.8,12.9,12.6,12.7,7701.35,0.0,1.0
2011-04-20,0.66,0.66,0.64,0.64,351304,13.2,13.2,12.8,12.8,17565.2,0.0,1.0
2011-04-21,0.655,0.66,0.6415,0.66,146968,13.1,13.2,12.83,13.2,7348.4,0.0,1.0
2011-04-25,0.74,0.75,0.6423,0.65,752522,14.8,15.0,12.846,13.0,37626.1,0.0,1.0
2011-04-26,0.709,0.7495,0.6914,0.74,299590,14.18,14.99,13.828,14.8,14979.5,0.0,1.0
2011-04-27,0.71,0.7494,0.71,0.72,226444,14.2,14.988,14.2,14.4,11322.2,0.0,1.0
2011-04-28,0.719,0.74,0.7025,0.72,220445,14.38,14.8,14.05,14.4,11022.25,0.0,1.0
2011-04-29,0.72,0.73,0.7001,0.73,322669,14.4,14.6,14.002,14.6,16133.45,0.0,1.0
2011-05-02,0.715,0.73,0.71,0.73,295789,14.3,14.6,14.2,14.6,14789.45,0.0,1.0
2011-05-03,0.75,0.78,0.71,0.73,860257,15.0,15.6,14.2,14.6,43012.85,0.0,1.0
2011-05-04,0.7449,0.77,0.735,0.75,389980,14.898,15.4,14.7,15.0,19499,0.0,1.0
2011-05-05,0.72,0.7578,0.71,0.74,159736,14.4,15.156,14.2,14.8,7986.8,0.0,1.0
2011-05-06,0.71,0.73,0.71,0.72,105192,14.2,14.6,14.2,14.4,5259.6,0.0,1.0
2011-05-09,0.7152,0.72,0.7078,0.71,85407,14.304,14.4,14.156,14.2,4270.35,0.0,1.0
2011-05-10,0.7101,0.736,0.7,0.73,261622,14.202,14.72,14.0,14.6,13081.1,0.0,1.0
2011-05-11,0.67,0.72,0.651,0.72,362869,13.4,14.4,13.02,14.4,18143.45,0.0,1.0
2011-05-12,0.61,0.69,0.57,0.66,1199303,12.2,13.8,11.4,13.2,59965.15,0.0,1.0
2011-05-13,0.6,0.62,0.5826,0.62,311677,12.0,12.4,11.652,12.4,15583.85,0.0,1.0
2011-05-16,0.57,0.627,0.5604,0.6,223028,11.4,12.54,11.208,12.0,11151.4,0.0,1.0
2011-05-17,0.54,0.5801,0.52,0.57,434616,10.8,11.602,10.4,11.4,21730.8,0.0,1.0
2011-05-18,0.558,0.57,0.54,0.5497,198807,11.16,11.4,10.8,10.994,9940.35,0.0,1.0
2011-05-19,0.552,0.5799,0.55,0.57,168699,11.04,11.598,11.0,11.4,8434.95,0.0,1.0
2011-05-20,0.56,0.61,0.55,0.56,97748,11.2,12.2,11.0,11.2,4887.4,0.0,1.0
2011-05-23,0.535,0.56,0.5322,0.55,268328,10.7,11.2,10.644,11.0,13416.4,0.0,1.0
2011-05-24,0.56,0.59,0.52,0.55,228522,11.2,11.8,10.4,11.0,11426.1,0.0,1.0
2011-05-25,0.625,0.625,0.531,0.55,246227,12.5,12.5,10.62,11.0,12311.35,0.0,1.0
2011-05-26,0.57,0.6199,0.57,0.61,146092,11.4,12.398,11.4,12.2,7304.6,0.0,1.0
2011-05-27,0.599,0.606,0.5601,0.58,80553,11.98,12.12,11.202,11.6,4027.65,0.0,1.0
2011-05-31,0.62,0.63,0.6,0.6,164655,12.4,12.6,12.0,12.0,8232.75,0.0,1.0
2011-06-01,0.5982,0.62,0.5961,0.62,123815,11.964,12.4,11.922,12.4,6190.75,0.0,1.0
2011-06-02,0.5982,0.61,0.584,0.6082,56041,11.964,12.2,11.68,12.164,2802.05,0.0,1.0
2011-06-03,0.5799,0.61,0.553,0.5982,186947,11.598,12.2,11.06,11.964,9347.35,0.0,1.0
2011-06-06,0.55,0.5748,0.55,0.556,174672,11.0,11.496,11.0,11.12,8733.6,0.0,1.0
2011-06-07,0.56,0.58,0.5453,0.57,53427,11.2,11.6,10.906,11.4,2671.35,0.0,1.0
2011-06-08,0.5319,0.56,0.5206,0.56,67877,10.638,11.2,10.412,11.2,3393.85,0.0,1.0
2011-06-09,0.56,0.58,0.54,0.54,222141,11.2,11.6,10.8,10.8,11107.05,0.0,1.0
2011-06-10,0.5459,0.5643,0.53,0.5546,166977,10.918,11.286,10.6,11.092,8348.85,0.0,1.0
2011-06-13,0.51,0.57,0.5001,0.55,295514,10.2,11.4,10.002,11.0,14775.7,0.0,1.0
2011-06-14,0.53,0.54,0.5001,0.5131,87250,10.6,10.8,10.002,10.262,4362.5,0.0,1.0
2011-06-15,0.5181,0.531,0.5125,0.53,135916,10.362,10.62,10.25,10.6,6795.8,0.0,1.0
2011-06-16,0.52,0.5298,0.5002,0.51,131936,10.4,10.596,10.004,10.2,6596.8,0.0,1.0
2011-06-17,0.495,0.53,0.482,0.51,263660,9.9,10.6,9.64,10.2,13183,0.0,1.0
2011-06-20,0.47,0.5,0.4604,0.49,194816,9.4,10.0,9.208,9.8,9740.8,0.0,1.0
2011-06-21,0.4501,0.48,0.4501,0.47,193952,9.002,9.6,9.002,9.4,9697.6,0.0,1.0
2011-06-22,0.47,0.475,0.4501,0.4501,93985,9.4,9.5,9.002,9.002,4699.25,0.0,1.0
2011-06-23,0.477,0.48,0.46,0.47,54030,9.54,9.6,9.2,9.4,2701.5,0.0,1.0
2011-06-24,0.4251,0.4849,0.425,0.47,226924,8.502,9.698,8.5,9.4,11346.2,0.0,1.0
2011-06-27,0.44,0.45,0.42,0.42,212085,8.8,9.0,8.4,8.4,10604.25,0.0,1.0
2011-06-28,0.415,0.45,0.4,0.45,285142,8.3,9.0,8.0,9.0,14257.1,0.0,1.0
2011-06-29,0.4125,0.4368,0.4,0.41,221182,8.25,8.736,8.0,8.2,11059.1,0.0,1.0
2011-06-30,0.4118,0.4298,0.4093,0.41,158151,8.236,8.596,8.186,8.2,7907.55,0.0,1.0
2011-07-01,0.43,0.44,0.41,0.41,188395,8.6,8.8,8.2,8.2,9419.75,0.0,1.0
2011-07-05,0.44,0.44,0.42,0.42,75550,8.8,8.8,8.4,8.4,3777.5,0.0,1.0
2011-07-06,0.4201,0.44,0.42,0.44,89871,8.402,8.8,8.4,8.8,4493.55,0.0,1.0
2011-07-07,0.4204,0.44,0.411,0.43,170618,8.408,8.8,8.22,8.6,8530.9,0.0,1.0
2011-07-08,0.43,0.435,0.42,0.4203,100567,8.6,8.7,8.4,8.406,5028.35,0.0,1.0
2011-07-11,0.427,0.4385,0.42,0.43,107531,8.54,8.77,8.4,8.6,5376.55,0.0,1.0
2011-07-12,0.4201,0.44,0.42,0.44,81660,8.402,8.8,8.4,8.8,4083,0.0,1.0
2011-07-13,0.42,0.44,0.42,0.44,121087,8.4,8.8,8.4,8.8,6054.35,0.0,1.0
2011-07-14,0.435,0.4457,0.42,0.42,302876,8.7,8.914,8.4,8.4,15143.8,0.0,1.0
2011-07-15,0.4099,0.44,0.37,0.44,655432,8.198,8.8,7.4,8.8,32771.6,0.0,1.0
2011-07-18,0.39,0.418,0.39,0.41,84515,7.8,8.36,7.8,8.2,4225.75,0.0,1.0
2011-07-19,0.38,0.4,0.37,0.39,227194,7.6,8.0,7.4,7.8,11359.7,0.0,1.0
2011-07-20,0.395,0.3951,0.37,0.37,182127,7.9,7.902,7.4,7.4,9106.35,0.0,1.0
2011-07-21,0.3802,0.411,0.3755,0.4,312539,7.604,8.22,7.51,8.0,15626.95,0.0,1.0
2011-07-22,0.3969,0.41,0.37,0.41,166841,7.938,8.2,7.4,8.2,8342.05,0.0,1.0
2011-07-25,0.38,0.41,0.3715,0.395,151322,7.6,8.2,7.43,7.9,7566.1,0.0,1.0
2011-07-26,0.3901,0.4001,0.38,0.4,45791,7.802,8.002,7.6,8.0,2289.55,0.0,1.0
2011-07-27,0.3803,0.4001,0.3801,0.4,19169,7.606,8.002,7.602,8.0,958.45,0.0,1.0
2011-07-28,0.3977,0.3999,0.38,0.3999,57953,7.954,7.998,7.6,7.998,2897.65,0.0,1.0
2011-07-29,0.3879,0.39,0.365,0.39,234021,7.758,7.8,7.3,7.8,11701.05,0.0,1.0
2011-08-01,0.3801,0.39,0.3699,0.373,89590,7.602,7.8,7.398,7.46,4479.5,0.0,1.0
2011-08-02,0.38,0.3994,0.37,0.3801,145362,7.6,7.988,7.4,7.602,7268.1,0.0,1.0
2011-08-03,0.399,0.4,0.38,0.3998,266109,7.98,8.0,7.6,7.996,13305.45,0.0,1.0
2011-08-04,0.351,0.408,0.351,0.4,285418,7.02,8.16,7.02,8.0,14270.9,0.0,1.0
2011-08-05,0.35,0.3924,0.3,0.352,223084,7.0,7.848,6.0,7.04,11154.2,0.0,1.0
2011-08-08,0.3,0.3251,0.282,0.32,472068,6.0,6.502,5.64,6.4,23603.4,0.0,1.0
2011-08-09,0.315,0.33,0.3,0.3,244658,6.3,6.6,6.0,6.0,12232.9,0.0,1.0
2011-08-10,0.3297,0.33,0.2992,0.32,232018,6.594,6.6,5.984,6.4,11600.9,0.0,1.0
2011-08-11,0.3389,0.3395,0.31,0.3298,192553,6.778,6.79,6.2,6.596,9627.65,0.0,1.0
2011-08-12,0.31,0.3399,0.299,0.3395,180916,6.2,6.798,5.98,6.79,9045.8,0.0,1.0
2011-08-15,0.321,0.33,0.3187,0.33,140254,6.42,6.6,6.374,6.6,7012.7,0.0,1.0
2011-08-16,0.3389,0.339,0.32,0.32,308266,6.778,6.78,6.4,6.4,15413.3,0.0,1.0
2011-08-17,0.3327,0.339,0.3022,0.33,101016,6.654,6.78,6.044,6.6,5050.8,0.0,1.0
2011-08-18,0.32,0.32,0.3016,0.32,85581,6.4,6.4,6.032,6.4,4279.05,0.0,1.0
2011-08-19,0.3,0.339,0.2955,0.339,153361,6.0,6.78,5.91,6.78,7668.05,0.0,1.0
2011-08-22,0.3,0.32,0.3,0.3,71860,6.0,6.4,6.0,6.0,3593,0.0,1.0
2011-08-23,0.3091,0.3199,0.29,0.3,81804,6.182,6.398,5.8,6.0,4090.2,0.0,1.0
2011-08-24,0.31,0.315,0.3,0.31,169832,6.2,6.3,6.0,6.2,8491.6,0.0,1.0
2011-08-25,0.2761,0.31,0.26,0.31,302431,5.522,6.2,5.2,6.2,15121.55,0.0,1.0
2011-08-26,0.29,0.3,0.26,0.29,178312,5.8,6.0,5.2,5.8,8915.6,0.0,1.0
2011-08-29,0.287,0.3058,0.252,0.29,234518,5.74,6.116,5.04,5.8,11725.9,0.0,1.0
2011-08-30,0.28,0.2995,0.275,0.28,129931,5.6,5.99,5.5,5.6,6496.55,0.0,1.0
2011-08-31,0.283,0.31,0.28,0.2995,192965,5.66,6.2,5.6,5.99,9648.25,0.0,1.0
2011-09-01,0.28,0.31,0.28,0.31,54439,5.6,6.2,5.6,6.2,2721.95,0.0,1.0
2011-09-02,0.2821,0.3055,0.28,0.282,103970,5.642,6.11,5.6,5.64,5198.5,0.0,1.0
2011-09-06,0.283,0.303,0.26,0.26,91874,5.66,6.06,5.2,5.2,4593.7,0.0,1.0
2011-09-07,0.2959,0.297,0.28,0.283,82747,5.918,5.94,5.6,5.66,4137.35,0.0,1.0
2011-09-08,0.28,0.2994,0.275,0.2994,80903,5.6,5.988,5.5,5.988,4045.15,0.0,1.0
2011-09-09,0.278,0.2885,0.275,0.28,60710,5.56,5.77,5.5,5.6,3035.5,0.0,1.0
2011-09-12,0.2889,0.2889,0.275,0.28,91541,5.778,5.778,5.5,5.6,4577.05,0.0,1.0
2011-09-13,0.29,0.29,0.27,0.27,83112,5.8,5.8,5.4,5.4,4155.6,0.0,1.0
2011-09-14,0.299,0.3,0.27,0.29,159586,5.98,6.0,5.4,5.8,7979.3,0.0,1.0
2011-09-15,0.287,0.3,0.275,0.3,116719,5.74,6.0,5.5,6.0,5835.95,0.0,1.0
2011-09-16,0.26,0.29,0.26,0.29,82428,5.2,5.8,5.2,5.8,4121.4,0.0,1.0
2011-09-19,0.2711,0.2895,0.27,0.2895,74359,5.422,5.79,5.4,5.79,3717.95,0.0,1.0
2011-09-20,0.28,0.2895,0.26,0.2895,269956,5.6,5.79,5.2,5.79,13497.8,0.0,1.0
2011-09-21,0.2575,0.28,0.255,0.28,59856,5.15,5.6,5.1,5.6,2992.8,0.0,1.0
2011-09-22,0.25,0.265,0.24,0.25,146105,5.0,5.3,4.8,5.0,7305.25,0.0,1.0
2011-09-23,0.2,0.241,0.1936,0.24,430862,4.0,4.82,3.872,4.8,21543.1,0.0,1.0
2011-09-26,0.2,0.229,0.19,0.229,237547,4.0,4.58,3.8,4.58,11877.35,0.0,1.0
2011-09-27,0.1971,0.2199,0.19,0.2199,237515,3.942,4.398,3.8,4.398,11875.75,0.0,1.0
2011-09-28,0.2,0.21,0.198,0.2,82893,4.0,4.2,3.96,4.0,4144.65,0.0,1.0
2011-09-29,0.1804,0.2101,0.1804,0.208,174319,3.608,4.202,3.608,4.16,8715.95,0.0,1.0
2011-09-30,0.19,0.2,0.16,0.181,203654,3.8,4.0,3.2,3.62,10182.7,0.0,1.0
2011-10-03,0.1785,0.2,0.16,0.2,128793,3.57,4.0,3.2,4.0,6439.65,0.0,1.0
2011-10-04,0.157,0.18,0.154,0.17,226310,3.14,3.6,3.08,3.4,11315.5,0.0,1.0
2011-10-05,0.164,0.1894,0.1602,0.1894,79211,3.28,3.788,3.204,3.788,3960.55,0.0,1.0
2011-10-06,0.1797,0.1894,0.165,0.1894,113825,3.594,3.788,3.3,3.788,5691.25,0.0,1.0
2011-10-07,0.1933,0.2,0.1899,0.2,126024,3.866,4.0,3.798,4.0,6301.2,0.0,1.0
2011-10-10,0.238,0.25,0.195,0.2198,166860,4.76,5.0,3.9,4.396,8343,0.0,1.0
2011-10-11,0.24,0.25,0.23,0.25,144578,4.8,5.0,4.6,5.0,7228.9,0.0,1.0
2011-10-12,0.26,0.265,0.24,0.25,233650,5.2,5.3,4.8,5.0,11682.5,0.0,1.0
2011-10-13,0.24,0.26,0.235,0.26,94709,4.8,5.2,4.7,5.2,4735.45,0.0,1.0
2011-10-14,0.243,0.26,0.24,0.2599,87816,4.86,5.2,4.8,5.198,4390.8,0.0,1.0
2011-10-17,0.23,0.24,0.2019,0.24,124860,4.6,4.8,4.038,4.8,6243,0.0,1.0
2011-10-18,0.25,0.25,0.2123,0.2386,29702,5.0,5.0,4.246,4.772,1485.1,0.0,1.0
2011-10-19,0.231,0.25,0.23,0.25,74637,4.62,5.0,4.6,5.0,3731.85,0.0,1.0
2011-10-20,0.225,0.25,0.225,0.25,169272,4.5,5.0,4.5,5.0,8463.6,0.0,1.0
2011-10-21,0.2199,0.23,0.205,0.23,188000,4.398,4.6,4.1,4.6,9400,0.0,1.0
2011-10-24,0.215,0.24,0.2052,0.2199,283975,4.3,4.8,4.104,4.398,14198.75,0.0,1.0
2011-10-25,0.22,0.23,0.2116,0.225,136500,4.4,4.6,4.232,4.5,6825,0.0,1.0
2011-10-26,0.21,0.22,0.205,0.21,250504,4.2,4.4,4.1,4.2,12525.2,0.0,1.0
2011-10-27,0.2467,0.292,0.23,0.23,2017626,4.934,5.84,4.6,4.6,100881.3,0.0,1.0
2011-10-28,0.38,0.38,0.25,0.285,1030973,7.6,7.6,5.0,5.7,51548.65,0.0,1.0
2011-10-31,0.51,0.5699,0.4008,0.48,2186258,10.2,11.398,8.016,9.6,109312.9,0.0,1.0
2011-11-01,0.44,0.51,0.4015,0.46,775890,8.8,10.2,8.03,9.2,38794.5,0.0,1.0
2011-11-02,0.43,0.51,0.4036,0.5,1032742,8.6,10.2,8.072,10.0,51637.1,0.0,1.0
2011-11-03,0.52,0.55,0.45,0.45,1931059,10.4,11.0,9.0,9.0,96552.95,0.0,1.0
2011-11-04,0.6,0.61,0.5401,0.57,2828013,12.0,12.2,10.802,11.4,141400.65,0.0,1.0
2011-11-07,0.59,0.66,0.53,0.64,3625259,11.8,13.2,10.6,12.8,181262.95,0.0,1.0
2011-11-08,0.535,0.6001,0.4501,0.6,1667609,10.7,12.002,9.002,12.0,83380.45,0.0,1.0
2011-11-09,0.568,0.58,0.48,0.54,1729961,11.36,11.6,9.6,10.8,86498.05,0.0,1.0
2011-11-10,0.5512,0.6402,0.515,0.6337,2523878,11.024,12.804,10.3,12.674,126193.9,0.0,1.0
2011-11-11,0.575,0.59,0.53,0.58,1915647,11.5,11.8,10.6,11.6,95782.35,0.0,1.0
2011-11-14,0.5999,0.6489,0.55,0.575,4828663,11.998,12.978,11.0,11.5,241433.15,0.0,1.0
2011-11-15,0.85,0.89,0.5622,0.58,14148992,17.0,17.8,11.244,11.6,707449.6,0.0,1.0
2011-11-16,0.88,1.24,0.8724,0.92,26581470,17.6,24.8,17.448,18.4,1329073.5,0.0,1.0
2011-11-17,0.97,1.1,0.85,0.9,10397147,19.4,22.0,17.0,18.0,519857.35,0.0,1.0
2011-11-18,0.98,1.12,0.91,1.05,5615206,19.6,22.4,18.2,21.0,280760.3,0.0,1.0
2011-11-21,0.7799,0.9,0.7215,0.9,4456052,15.598,18.0,14.43,18.0,222802.6,0.0,1.0
2011-11-22,0.7999,0.8798,0.7738,0.7899,2603743,15.998,17.596,15.476,15.798,130187.15,0.0,1.0
2011-11-23,0.7401,0.84,0.74,0.8,1357740,14.802,16.8,14.8,16.0,67887,0.0,1.0
2011-11-25,0.76,0.8,0.73,0.76,960661,15.2,16.0,14.6,15.2,48033.05,0.0,1.0
2011-11-28,0.6797,0.84,0.64,0.82,2247122,13.594,16.8,12.8,16.4,112356.1,0.0,1.0
2011-11-29,0.5895,0.675,0.5321,0.67,4356353,11.79,13.5,10.642,13.4,217817.65,0.0,1.0
2011-11-30,0.53,0.63,0.5001,0.62,3268493,10.6,12.6,10.002,12.4,163424.65,0.0,1.0
2011-12-01,0.65,0.69,0.522,0.522,4239092,13.0,13.8,10.44,10.44,211954.6,0.0,1.0
2011-12-02,0.768,0.81,0.68,0.68,6034827,15.36,16.2,13.6,13.6,301741.35,0.0,1.0
2011-12-05,0.686,0.848,0.6504,0.81,4365146,13.72,16.96,13.008,16.2,218257.3,0.0,1.0
2011-12-06,0.72,0.72,0.6303,0.65,1676579,14.4,14.4,12.606,13.0,83828.95,0.0,1.0
2011-12-07,0.7,0.73,0.67,0.73,1038467,14.0,14.6,13.4,14.6,51923.35,0.0,1.0
2011-12-08,0.6601,0.75,0.65,0.68,1230187,13.202,15.0,13.0,13.6,61509.35,0.0,1.0
2011-12-09,0.62,0.69,0.6,0.67,1987737,12.4,13.8,12.0,13.4,99386.85,0.0,1.0
2011-12-12,0.6251,0.69,0.6,0.69,614362,12.502,13.8,12.0,13.8,30718.1,0.0,1.0
2011-12-13,0.5918,0.6278,0.5801,0.6275,1006371,11.836,12.556,11.602,12.55,50318.55,0.0,1.0
2011-12-14,0.55,0.605,0.52,0.605,1394338,11.0,12.1,10.4,12.1,69716.9,0.0,1.0
2011-12-15,0.463,0.58,0.44,0.58,2213409,9.26,11.6,8.8,11.6,110670.45,0.0,1.0
2011-12-16,0.59,0.595,0.485,0.49,2985679,11.8,11.9,9.7,9.8,149283.95,0.0,1.0
2011-12-19,0.56,0.61,0.532,0.5939,879712,11.2,12.2,10.64,11.878,43985.6,0.0,1.0
2011-12-20,0.567,0.6213,0.5605,0.6,887202,11.34,12.426,11.21,12.0,44360.1,0.0,1.0
2011-12-21,0.59,0.6,0.55,0.564,437442,11.8,12.0,11.0,11.28,21872.1,0.0,1.0
2011-12-22,0.57,0.5799,0.535,0.56,536904,11.4,11.598,10.7,11.2,26845.2,0.0,1.0
2011-12-23,0.5999,0.6,0.54,0.56,718985,11.998,12.0,10.8,11.2,35949.25,0.0,1.0
2011-12-27,0.64,0.65,0.58,0.6,971732,12.8,13.0,11.6,12.0,48586.6,0.0,1.0
2011-12-28,0.7389,0.783,0.6125,0.65,3223539,14.778,15.66,12.25,13.0,161176.95,0.0,1.0
2011-12-29,0.725,0.7999,0.6803,0.74,2362836,14.5,15.998,13.606,14.8,118141.8,0.0,1.0
2011-12-30,0.68,0.723,0.663,0.71,882495,13.6,14.46,13.26,14.2,44124.75,0.0,1.0
2012-01-03,0.67,0.72,0.63,0.69,676549,13.4,14.4,12.6,13.8,33827.45,0.0,1.0
2012-01-04,0.6403,0.6799,0.64,0.64,515912,12.806,13.598,12.8,12.8,25795.6,0.0,1.0
2012-01-05,0.647,0.7048,0.6201,0.66,1063724,12.94,14.096,12.402,13.2,53186.2,0.0,1.0
2012-01-06,0.62,0.69,0.62,0.69,560180,12.4,13.8,12.4,13.8,28009,0.0,1.0
2012-01-09,0.6012,0.655,0.6,0.62,805169,12.024,13.1,12.0,12.4,40258.45,0.0,1.0
2012-01-10,0.6001,0.63,0.5823,0.63,733438,12.002,12.6,11.646,12.6,36671.9,0.0,1.0
2012-01-11,0.6149,0.626,0.57,0.61,544067,12.298,12.52,11.4,12.2,27203.35,0.0,1.0
2012-01-12,0.63,0.645,0.5854,0.63,771808,12.6,12.9,11.708,12.6,38590.4,0.0,1.0
2012-01-13,0.6398,0.7,0.61,0.64,1551696,12.796,14.0,12.2,12.8,77584.8,0.0,1.0
2012-01-17,0.61,0.69,0.61,0.65,819982,12.2,13.8,12.2,13.0,40999.1,0.0,1.0
2012-01-18,0.62,0.63,0.61,0.61,252151,12.4,12.6,12.2,12.2,12607.55,0.0,1.0
2012-01-19,0.61,0.64,0.61,0.6329,368450,12.2,12.8,12.2,12.658,18422.5,0.0,1.0
2012-01-20,0.6301,0.66,0.6,0.63,486386,12.602,13.2,12.0,12.6,24319.3,0.0,1.0
2012-01-23,0.689,0.69,0.6202,0.63,1401775,13.78,13.8,12.404,12.6,70088.75,0.0,1.0
2012-01-24,0.6511,0.7,0.65,0.7,468976,13.022,14.0,13.0,14.0,23448.8,0.0,1.0
2012-01-25,0.65,0.68,0.6336,0.65,421844,13.0,13.6,12.672,13.0,21092.2,0.0,1.0
2012-01-26,0.65,0.67,0.62,0.64,535041,13.0,13.4,12.4,12.8,26752.05,0.0,1.0
2012-01-27,0.631,0.649,0.6205,0.649,422999,12.62,12.98,12.41,12.98,21149.95,0.0,1.0
2012-01-30,0.6206,0.6401,0.62,0.64,451781,12.412,12.802,12.4,12.8,22589.05,0.0,1.0
2012-01-31,0.605,0.6393,0.6025,0.623,294893,12.1,12.786,12.05,12.46,14744.65,0.0,1.0
2012-02-01,0.65,0.68,0.6,0.618,1495617,13.0,13.6,12.0,12.36,74780.85,0.0,1.0
2012-02-02,0.67,0.713,0.6437,0.66,1524926,13.4,14.26,12.874,13.2,76246.3,0.0,1.0
2012-02-03,0.6695,0.7,0.65,0.7,448946,13.39,14.0,13.0,14.0,22447.3,0.0,1.0
2012-02-06,0.65,0.67,0.62,0.67,548932,13.0,13.4,12.4,13.4,27446.6,0.0,1.0
2012-02-07,0.6382,0.6402,0.61,0.63,544265,12.764,12.804,12.2,12.6,27213.25,0.0,1.0
2012-02-08,0.6412,0.6585,0.6318,0.65,557100,12.824,13.17,12.636,13.0,27855,0.0,1.0
2012-02-09,0.6948,0.7294,0.653,0.66,4085267,13.896,14.588,13.06,13.2,204263.35,0.0,1.0
2012-02-10,0.6251,0.72,0.6134,0.675,1736477,12.502,14.4,12.268,13.5,86823.85,0.0,1.0
2012-02-13,0.6418,0.675,0.62,0.6356,633926,12.836,13.5,12.4,12.712,31696.3,0.0,1.0
2012-02-14,0.6031,0.6418,0.592,0.6418,1547705,12.062,12.836,11.84,12.836,77385.25,0.0,1.0
2012-02-15,0.6109,0.63,0.585,0.6025,682197,12.218,12.6,11.7,12.05,34109.85,0.0,1.0
2012-02-16,0.62,0.65,0.6101,0.63,783842,12.4,13.0,12.202,12.6,39192.1,0.0,1.0
2012-02-17,0.635,0.655,0.615,0.62,942141,12.7,13.1,12.3,12.4,47107.05,0.0,1.0
2012-02-21,0.64,0.67,0.6321,0.65,793042,12.8,13.4,12.642,13.0,39652.1,0.0,1.0
2012-02-22,0.6515,0.67,0.65,0.65,645675,13.03,13.4,13.0,13.0,32283.75,0.0,1.0
2012-02-23,0.6599,0.665,0.6331,0.655,547775,13.198,13.3,12.662,13.1,27388.75,0.0,1.0
2012-02-24,0.794,0.82,0.679,0.68,8720967,15.88,16.4,13.58,13.6,436048.35,0.0,1.0
2012-02-27,0.85,0.92,0.82,0.8392,7845389,17.0,18.4,16.4,16.784,392269.45,0.0,1.0
2012-02-28,0.76,0.798,0.72,0.7961,3220957,15.2,15.96,14.4,15.922,161047.85,0.0,1.0
2012-02-29,0.759,0.819,0.7328,0.76,2241114,15.18,16.38,14.656,15.2,112055.7,0.0,1.0
2012-03-01,0.72,0.8,0.6635,0.8,3075116,14.4,16.0,13.27,16.0,153755.8,0.0,1.0
2012-03-02,0.77,0.87,0.745,0.86,6028858,15.4,17.4,14.9,17.2,301442.9,0.0,1.0
2012-03-05,0.7,0.78,0.68,0.77,3410030,14.0,15.6,13.6,15.4,170501.5,0.0,1.0
2012-03-06,0.64,0.687,0.6331,0.68,1640474,12.8,13.74,12.662,13.6,82023.7,0.0,1.0
2012-03-07,0.6608,0.71,0.65,0.669,1003518,13.216,14.2,13.0,13.38,50175.9,0.0,1.0
2012-03-08,0.653,0.7,0.65,0.6755,886093,13.06,14.0,13.0,13.51,44304.65,0.0,1.0
2012-03-09,0.656,0.69,0.6399,0.69,740750,13.12,13.8,12.798,13.8,37037.5,0.0,1.0
2012-03-12,0.662,0.7,0.6503,0.7,864179,13.24,14.0,13.006,14.0,43208.95,0.0,1.0
2012-03-13,0.6603,0.68,0.642,0.672,543350,13.206,13.6,12.84,13.44,27167.5,0.0,1.0
2012-03-14,0.667,0.67,0.65,0.67,352927,13.34,13.4,13.0,13.4,17646.35,0.0,1.0
2012-03-15,0.645,0.674,0.64,0.67,738549,12.9,13.48,12.8,13.4,36927.45,0.0,1.0
2012-03-16,0.685,0.6988,0.645,0.645,1335463,13.7,13.976,12.9,12.9,66773.15,0.0,1.0
2012-03-19,0.6894,0.7189,0.6721,0.7,915563,13.788,14.378,13.442,14.0,45778.15,0.0,1.0
2012-03-20,0.68,0.715,0.6623,0.715,289848,13.6,14.3,13.246,14.3,14492.4,0.0,1.0
2012-03-21,0.65,0.6893,0.6375,0.6893,937156,13.0,13.786,12.75,13.786,46857.8,0.0,1.0
2012-03-22,0.642,0.6878,0.635,0.6878,691450,12.84,13.756,12.7,13.756,34572.5,0.0,1.0
2012-03-23,0.66,0.6699,0.6435,0.66,256296,13.2,13.398,12.87,13.2,12814.8,0.0,1.0
2012-03-26,0.67,0.685,0.6551,0.67,761569,13.4,13.7,13.102,13.4,38078.45,0.0,1.0
2012-03-27,0.695,0.695,0.6653,0.67,1219274,13.9,13.9,13.306,13.4,60963.7,0.0,1.0
2012-03-28,0.6763,0.7,0.6721,0.7,285752,13.526,14.0,13.442,14.0,14287.6,0.0,1.0
2012-03-29,0.66,0.6759,0.65,0.67,421158,13.2,13.518,13.0,13.4,21057.9,0.0,1.0
2012-03-30,0.65,0.67,0.65,0.65,322215,13.0,13.4,13.0,13.0,16110.75,0.0,1.0
2012-04-02,0.63,0.653,0.63,0.6491,907414,12.6,13.06,12.6,12.982,45370.7,0.0,1.0
2012-04-03,0.63,0.703,0.63,0.7,1811046,12.6,14.06,12.6,14.0,90552.3,0.0,1.0
2012-04-04,0.58,0.6,0.54,0.6,1501786,11.6,12.0,10.8,12.0,75089.3,0.0,1.0
2012-04-05,0.585,0.615,0.572,0.6,294839,11.7,12.3,11.44,12.0,14741.95,0.0,1.0
2012-04-09,0.617,0.625,0.58,0.6,501214,12.34,12.5,11.6,12.0,25060.7,0.0,1.0
2012-04-10,0.5621,0.63,0.553,0.62,737652,11.242,12.6,11.06,12.4,36882.6,0.0,1.0
2012-04-11,0.59,0.6,0.535,0.6,557894,11.8,12.0,10.7,12.0,27894.7,0.0,1.0
2012-04-12,0.59,0.612,0.59,0.598,220160,11.8,12.24,11.8,11.96,11008,0.0,1.0
2012-04-13,0.561,0.6,0.5451,0.59,600052,11.22,12.0,10.902,11.8,30002.6,0.0,1.0
2012-04-16,0.55,0.56,0.512,0.56,729263,11.0,11.2,10.24,11.2,36463.15,0.0,1.0
2012-04-17,0.545,0.56,0.53,0.535,348501,10.9,11.2,10.6,10.7,17425.05,0.0,1.0
2012-04-18,0.515,0.549,0.46,0.549,540200,10.3,10.98,9.2,10.98,27010,0.0,1.0
2012-04-19,0.5008,0.53,0.492,0.5,297535,10.016,10.6,9.84,10.0,14876.75,0.0,1.0
2012-04-20,0.58,0.6186,0.5101,0.5201,1626152,11.6,12.372,10.202,10.402,81307.6,0.0,1.0
2012-04-23,0.5499,0.6,0.52,0.6,529125,10.998,12.0,10.4,12.0,26456.25,0.0,1.0
2012-04-24,0.5498,0.5498,0.52,0.54,201976,10.996,10.996,10.4,10.8,10098.8,0.0,1.0
2012-04-25,0.5202,0.5679,0.5015,0.52,429278,10.404,11.358,10.03,10.4,21463.9,0.0,1.0
2012-04-26,0.5004,0.5498,0.495,0.5498,848124,10.008,10.996,9.9,10.996,42406.2,0.0,1.0
2012-04-27,0.4601,0.501,0.46,0.49,1188752,9.202,10.02,9.2,9.8,59437.6,0.0,1.0
2012-04-30,0.463,0.499,0.4571,0.4571,335539,9.26,9.98,9.142,9.142,16776.95,0.0,1.0
2012-05-01,0.4532,0.48,0.452,0.465,444616,9.064,9.6,9.04,9.3,22230.8,0.0,1.0
2012-05-02,0.43,0.461,0.4252,0.45,519391,8.6,9.22,8.504,9.0,25969.55,0.0,1.0
2012-05-03,0.4479,0.4689,0.425,0.425,456995,8.958,9.378,8.5,8.5,22849.75,0.0,1.0
2012-05-04,0.4295,0.4501,0.425,0.45,157237,8.59,9.002,8.5,9.0,7861.85,0.0,1.0
2012-05-07,0.43,0.4499,0.4,0.425,362085,8.6,8.998,8.0,8.5,18104.25,0.0,1.0
2012-05-08,0.43,0.44,0.4199,0.44,85605,8.6,8.8,8.398,8.8,4280.25,0.0,1.0
2012-05-09,0.46,0.4788,0.4,0.43,810128,9.2,9.576,8.0,8.6,40506.4,0.0,1.0
2012-05-10,0.49,0.4989,0.45,0.45,1310342,9.8,9.978,9.0,9.0,65517.1,0.0,1.0
2012-05-11,0.405,0.43,0.35,0.4,1871899,8.1,8.6,7.0,8.0,93594.95,0.0,1.0
2012-05-14,0.36,0.4,0.3506,0.4,367749,7.2,8.0,7.012,8.0,18387.45,0.0,1.0
2012-05-15,0.3532,0.38,0.32,0.33,726929,7.064,7.6,6.4,6.6,36346.45,0.0,1.0
2012-05-16,0.35,0.365,0.3352,0.3352,236263,7.0,7.3,6.704,6.704,11813.15,0.0,1.0
2012-05-17,0.3301,0.3602,0.33,0.33,324408,6.602,7.204,6.6,6.6,16220.4,0.0,1.0
2012-05-18,0.31,0.3401,0.29,0.34,742860,6.2,6.802,5.8,6.8,37143,0.0,1.0
2012-05-21,0.3155,0.3201,0.3005,0.32,262398,6.31,6.402,6.01,6.4,13119.9,0.0,1.0
2012-05-22,0.3401,0.3599,0.316,0.33,927404,6.802,7.198,6.32,6.6,46370.2,0.0,1.0
2012-05-23,0.3399,0.36,0.3223,0.36,213791,6.798,7.2,6.446,7.2,10689.55,0.0,1.0
2012-05-24,0.35,0.3795,0.3331,0.3598,960874,7.0,7.59,6.662,7.196,48043.7,0.0,1.0
2012-05-25,0.35,0.36,0.33,0.36,174625,7.0,7.2,6.6,7.2,8731.25,0.0,1.0
2012-05-29,0.325,0.35,0.3204,0.35,224307,6.5,7.0,6.408,7.0,11215.35,0.0,1.0
2012-05-30,0.285,0.31,0.2723,0.31,795606,5.7,6.2,5.446,6.2,39780.3,0.0,1.0
2012-05-31,0.299,0.3069,0.275,0.275,271819,5.98,6.138,5.5,5.5,13590.95,0.0,1.0
2012-06-01,0.29,0.3,0.2703,0.2803,129036,5.8,6.0,5.406,5.606,6451.8,0.0,1.0
2012-06-04,0.295,0.3,0.2801,0.29,223166,5.9,6.0,5.602,5.8,11158.3,0.0,1.0
2012-06-05,0.2946,0.295,0.2768,0.28,156360,5.892,5.9,5.536,5.6,7818,0.0,1.0
2012-06-06,0.299,0.299,0.2706,0.2706,255212,5.98,5.98,5.412,5.412,12760.6,0.0,1.0
2012-06-07,0.273,0.3,0.273,0.299,549718,5.46,6.0,5.46,5.98,27485.9,0.0,1.0
2012-06-08,0.2839,0.2898,0.273,0.275,311094,5.678,5.796,5.46,5.5,15554.7,0.0,1.0
2012-06-11,0.29,0.292,0.2839,0.29,179612,5.8,5.84,5.678,5.8,8980.6,0.0,1.0
2012-06-12,0.261,0.29,0.25,0.289,202362,5.22,5.8,5.0,5.78,10118.1,0.0,1.0
2012-06-13,0.2551,0.285,0.2551,0.285,188445,5.102,5.7,5.102,5.7,9422.25,0.0,1.0
2012-06-14,0.2476,0.2698,0.245,0.25,571575,4.952,5.396,4.9,5.0,28578.75,0.0,1.0
2012-06-15,4.58,4.9899,4.17,4.9899,107634,4.58,4.9899,4.17,4.9899,107634,0.0,0.05
2012-06-18,4.49,4.79,4.12,4.79,50350,4.49,4.79,4.12,4.79,50350,0.0,1.0
2012-06-19,4.6,4.83,4.26,4.49,36709,4.6,4.83,4.26,4.49,36709,0.0,1.0
2012-06-20,4.9001,5.17,4.7,4.7,80827,4.9001,5.17,4.7,4.7,80827,0.0,1.0
2012-06-21,4.79,4.98,4.64,4.98,23754,4.79,4.98,4.64,4.98,23754,0.0,1.0
2012-06-22,4.65,4.84,4.51,4.84,26252,4.65,4.84,4.51,4.84,26252,0.0,1.0
2012-06-25,4.51,4.62,4.35,4.41,29062,4.51,4.62,4.35,4.41,29062,0.0,1.0
2012-06-26,4.52,4.6995,4.37,4.49,25390,4.52,4.6995,4.37,4.49,25390,0.0,1.0
2012-06-27,4.3,4.49,4.05,4.49,51596,4.3,4.49,4.05,4.49,51596,0.0,1.0
2012-06-28,3.65,4.18,3.39,4.18,85792,3.65,4.18,3.39,4.18,85792,0.0,1.0
2012-06-29,3.56,3.8599,3.456,3.65,32600,3.56,3.8599,3.456,3.65,32600,0.0,1.0
2012-07-02,3.54,3.6,3.4999,3.6,36543,3.54,3.6,3.4999,3.6,36543,0.0,1.0
2012-07-03,3.56,3.64,3.53,3.54,7452,3.56,3.64,3.53,3.54,7452,0.0,1.0
2012-07-05,3.6,3.74,3.54,3.58,15255,3.6,3.74,3.54,3.58,15255,0.0,1.0
2012-07-06,3.6,3.6,3.55,3.55,10655,3.6,3.6,3.55,3.55,10655,0.0,1.0
2012-07-09,3.55,3.6363,3.34,3.56,15373,3.55,3.6363,3.34,3.56,15373,0.0,1.0
2012-07-10,3.1008,3.54,2.98,3.54,33797,3.1008,3.54,2.98,3.54,33797,0.0,1.0
2012-07-11,3.08,3.32,2.98,3.08,34810,3.08,3.32,2.98,3.08,34810,0.0,1.0
2012-07-12,2.81,3.0388,2.6999,3.0388,30979,2.81,3.0388,2.6999,3.0388,30979,0.0,1.0
2012-07-13,2.49,2.82,2.49,2.82,51208,2.49,2.82,2.49,2.82,51208,0.0,1.0
2012-07-16,2.93,3.5,2.54,2.54,325426,2.93,3.5,2.54,2.54,325426,0.0,1.0
2012-07-17,3.03,3.14,2.79,2.95,90790,3.03,3.14,2.79,2.95,90790,0.0,1.0
2012-07-18,2.96,3.07,2.79,3.07,35848,2.96,3.07,2.79,3.07,35848,0.0,1.0
2012-07-19,2.7,2.94,2.691,2.94,26368,2.7,2.94,2.691,2.94,26368,0.0,1.0
2012-07-20,2.55,2.8,2.55,2.75,23851,2.55,2.8,2.55,2.75,23851,0.0,1.0
2012-07-23,2.35,2.54,2.3,2.49,32675,2.35,2.54,2.3,2.49,32675,0.0,1.0
2012-07-24,2.24,2.38,2.11,2.23,32760,2.24,2.38,2.11,2.23,32760,0.0,1.0
2012-07-25,3.15,3.85,2.07,2.26,378339,3.15,3.85,2.07,2.26,378339,0.0,1.0
2012-07-26,2.65,3.56,2.6,3.17,202652,2.65,3.56,2.6,3.17,202652,0.0,1.0
2012-07-27,2.69,2.825,2.6,2.75,56510,2.69,2.825,2.6,2.75,56510,0.0,1.0
2012-07-30,2.87,2.98,2.63,2.89,68646,2.87,2.98,2.63,2.89,68646,0.0,1.0
2012-07-31,2.78,2.91,2.7,2.91,26720,2.78,2.91,2.7,2.91,26720,0.0,1.0
2012-08-01,3.05,3.3899,2.73,2.77,90285,3.05,3.3899,2.73,2.77,90285,0.0,1.0
2012-08-02,3.14,3.39,2.771,3.1,99139,3.14,3.39,2.771,3.1,99139,0.0,1.0
2012-08-03,3.15,3.28,2.7881,3.28,65975,3.15,3.28,2.7881,3.28,65975,0.0,1.0
2012-08-06,3.09,3.14,2.91,3.14,23556,3.09,3.14,2.91,3.14,23556,0.0,1.0
2012-08-07,3.22,3.47,3.15,3.15,122891,3.22,3.47,3.15,3.15,122891,0.0,1.0
2012-08-08,3.3,3.3,3.15,3.26,71690,3.3,3.3,3.15,3.26,71690,0.0,1.0
2012-08-09,3.09,3.29,3.0,3.29,95878,3.09,3.29,3.0,3.29,95878,0.0,1.0
2012-08-10,2.94,3.08,2.83,3.08,99485,2.94,3.08,2.83,3.08,99485,0.0,1.0
2012-08-13,2.83,2.95,2.83,2.88,52271,2.83,2.95,2.83,2.88,52271,0.0,1.0
2012-08-14,3.01,3.1,2.84,2.84,22120,3.01,3.1,2.84,2.84,22120,0.0,1.0
2012-08-15,3.07,3.19,3.03,3.1499,27538,3.07,3.19,3.03,3.1499,27538,0.0,1.0
2012-08-16,3.09,3.15,3.07,3.11,19574,3.09,3.15,3.07,3.11,19574,0.0,1.0
2012-08-17,3.0,3.09,2.937,3.06,33827,3.0,3.09,2.937,3.06,33827,0.0,1.0
2012-08-20,2.95,3.0595,2.85,2.99,23497,2.95,3.0595,2.85,2.99,23497,0.0,1.0
2012-08-21,3.04,3.19,2.83,2.97,24650,3.04,3.19,2.83,2.97,24650,0.0,1.0
2012-08-22,3.0,3.0,2.91,3.0,6167,3.0,3.0,2.91,3.0,6167,0.0,1.0
2012-08-23,3.13,3.16,3.0,3.05,27466,3.13,3.16,3.0,3.05,27466,0.0,1.0
2012-08-24,3.1,3.11,3.0,3.1,20450,3.1,3.11,3.0,3.1,20450,0.0,1.0
2012-08-27,2.93,3.44,2.9,3.06,108672,2.93,3.44,2.9,3.06,108672,0.0,1.0
2012-08-28,3.02,3.07,2.9601,2.97,16967,3.02,3.07,2.9601,2.97,16967,0.0,1.0
2012-08-29,3.1,3.16,2.99,3.04,35522,3.1,3.16,2.99,3.04,35522,0.0,1.0
2012-08-30,3.01,3.1,2.951,3.1,9663,3.01,3.1,2.951,3.1,9663,0.0,1.0
2012-08-31,3.05,3.09,2.951,3.05,13824,3.05,3.09,2.951,3.05,13824,0.0,1.0
2012-09-04,3.08,3.08,2.971,2.99,16805,3.08,3.08,2.971,2.99,16805,0.0,1.0
2012-09-05,3.03,3.05,3.0,3.02,6047,3.03,3.05,3.0,3.02,6047,0.0,1.0
2012-09-06,3.0,3.08,2.95,3.0401,9792,3.0,3.08,2.95,3.0401,9792,0.0,1.0
2012-09-07,3.0,3.0,3.0,3.0,1703197,3.0,3.0,3.0,3.0,1703197,0.0,1.0
2012-09-10,4.1,4.65,4.08,4.61,269124,4.1,4.65,4.08,4.61,269124,0.0,1.0
2012-09-11,4.25,4.31,3.75,4.1,225019,4.25,4.31,3.75,4.1,225019,0.0,1.0
2012-09-12,4.15,4.34,3.91,4.21,211596,4.15,4.34,3.91,4.21,211596,0.0,1.0
2012-09-13,6.41,6.65,4.185,4.215,1670543,6.41,6.65,4.185,4.215,1670543,0.0,1.0
2012-09-14,8.98,9.89,7.55,7.55,3024602,8.98,9.89,7.55,7.55,3024602,0.0,1.0
2012-09-17,10.21,10.75,8.76,9.94,2078773,10.21,10.75,8.76,9.94,2078773,0.0,1.0
2012-09-18,8.9,10.35,8.71,10.35,930500,8.9,10.35,8.71,10.35,930500,0.0,1.0
2012-09-19,7.68,8.4,7.3,8.27,1322335,7.68,8.4,7.3,8.27,1322335,0.0,1.0
2012-09-20,7.15,7.77,7.0,7.5,666413,7.15,7.77,7.0,7.5,666413,0.0,1.0
2012-09-21,7.14,7.77,7.13,7.35,658378,7.14,7.77,7.13,7.35,658378,0.0,1.0
2012-09-24,5.95,7.34,5.85,7.11,665498,5.95,7.34,5.85,7.11,665498,0.0,1.0
2012-09-25,6.45,6.85,5.35,5.68,1176539,6.45,6.85,5.35,5.68,1176539,0.0,1.0
2012-09-26,5.83,6.39,5.77,6.39,410972,5.83,6.39,5.77,6.39,410972,0.0,1.0
2012-09-27,5.3,5.95,5.26,5.83,298785,5.3,5.95,5.26,5.83,298785,0.0,1.0
2012-09-28,5.07,5.25,4.89,5.24,318763,5.07,5.25,4.89,5.24,318763,0.0,1.0
2012-10-01,5.89,6.5899,5.1204,5.13,833146,5.89,6.5899,5.1204,5.13,833146,0.0,1.0
2012-10-02,5.64,6.252,5.5,5.88,459771,5.64,6.252,5.5,5.88,459771,0.0,1.0
2012-10-03,5.53,5.89,5.36,5.63,217166,5.53,5.89,5.36,5.63,217166,0.0,1.0
2012-10-04,5.21,5.47,5.05,5.3,248596,5.21,5.47,5.05,5.3,248596,0.0,1.0
2012-10-05,5.16,5.35,5.0,5.22,275566,5.16,5.35,5.0,5.22,275566,0.0,1.0
2012-10-08,6.36,6.48,5.01,5.1,727208,6.36,6.48,5.01,5.1,727208,0.0,1.0
2012-10-09,6.58,7.69,6.5,6.95,1883136,6.58,7.69,6.5,6.95,1883136,0.0,1.0
2012-10-10,6.27,6.84,6.16,6.66,369855,6.27,6.84,6.16,6.66,369855,0.0,1.0
2012-10-11,6.32,6.5999,6.0701,6.35,271563,6.32,6.5999,6.0701,6.35,271563,0.0,1.0
2012-10-12,7.15,7.3,6.19,6.38,691667,7.15,7.3,6.19,6.38,691667,0.0,1.0
2012-10-15,7.03,7.59,6.85,7.5,353643,7.03,7.59,6.85,7.5,353643,0.0,1.0
2012-10-16,7.03,7.26,6.85,7.11,119243,7.03,7.26,6.85,7.11,119243,0.0,1.0
2012-10-17,7.26,7.54,6.8,7.03,436716,7.26,7.54,6.8,7.03,436716,0.0,1.0
2012-10-18,7.31,7.8,7.25,7.28,363162,7.31,7.8,7.25,7.28,363162,0.0,1.0
2012-10-19,6.94,7.67,6.6,7.67,256493,6.94,7.67,6.6,7.67,256493,0.0,1.0
2012-10-22,6.55,6.9799,6.26,6.88,204188,6.55,6.9799,6.26,6.88,204188,0.0,1.0
2012-10-23,6.799,6.92,6.41,6.55,125787,6.799,6.92,6.41,6.55,125787,0.0,1.0
2012-10-24,6.56,7.07,6.52,7.0,62231,6.56,7.07,6.52,7.0,62231,0.0,1.0
2012-10-25,6.64,6.78,6.4,6.63,108848,6.64,6.78,6.4,6.63,108848,0.0,1.0
2012-10-26,6.42,6.67,6.3,6.62,103807,6.42,6.67,6.3,6.62,103807,0.0,1.0
2012-10-31,5.92,6.36,5.85,6.36,151391,5.92,6.36,5.85,6.36,151391,0.0,1.0
2012-11-01,5.9,6.299,5.55,5.97,72771,5.9,6.299,5.55,5.97,72771,0.0,1.0
2012-11-02,5.69,6.01,5.69,5.88,55882,5.69,6.01,5.69,5.88,55882,0.0,1.0
2012-11-05,5.42,5.6658,5.35,5.65,71129,5.42,5.6658,5.35,5.65,71129,0.0,1.0
2012-11-06,5.81,5.92,5.29,5.29,174960,5.81,5.92,5.29,5.29,174960,0.0,1.0
2012-11-07,6.09,6.15,5.58,5.73,220528,6.09,6.15,5.58,5.73,220528,0.0,1.0
2012-11-08,6.13,6.33,5.9601,6.07,95218,6.13,6.33,5.9601,6.07,95218,0.0,1.0
2012-11-09,6.06,6.55,6.01,6.07,137574,6.06,6.55,6.01,6.07,137574,0.0,1.0
2012-11-12,5.71,6.03,5.5,6.01,72115,5.71,6.03,5.5,6.01,72115,0.0,1.0
2012-11-13,5.48,5.74,5.3792,5.74,96335,5.48,5.74,5.3792,5.74,96335,0.0,1.0
2012-11-14,4.75,5.1,4.59,5.01,255822,4.75,5.1,4.59,5.01,255822,0.0,1.0
2012-11-15,4.805,4.88,4.66,4.88,37016,4.805,4.88,4.66,4.88,37016,0.0,1.0
2012-11-16,4.86,5.26,4.5801,4.86,125184,4.86,5.26,4.5801,4.86,125184,0.0,1.0
2012-11-19,4.7999,5.24,4.7,4.91,126689,4.7999,5.24,4.7,4.91,126689,0.0,1.0
2012-11-20,4.7799,4.9285,4.7,4.8,58536,4.7799,4.9285,4.7,4.8,58536,0.0,1.0
2012-11-21,4.69,4.76,4.69,4.75,41943,4.69,4.76,4.69,4.75,41943,0.0,1.0
2012-11-23,4.75,4.75,4.7,4.74,26668,4.75,4.75,4.7,4.74,26668,0.0,1.0
2012-11-26,4.68,5.0,4.61,5.0,76159,4.68,5.0,4.61,5.0,76159,0.0,1.0
2012-11-27,4.65,4.73,4.5,4.63,32875,4.65,4.73,4.5,4.63,32875,0.0,1.0
2012-11-28,4.48,5.1,4.27,4.7,409272,4.48,5.1,4.27,4.7,409272,0.0,1.0
2012-11-29,4.39,4.6,4.28,4.6,98197,4.39,4.6,4.28,4.6,98197,0.0,1.0
2012-11-30,4.51,4.53,4.32,4.36,78044,4.51,4.53,4.32,4.36,78044,0.0,1.0
2012-12-03,4.48,4.5499,4.341,4.49,55023,4.48,4.5499,4.341,4.49,55023,0.0,1.0
2012-12-04,4.37,4.5,4.31,4.49,59696,4.37,4.5,4.31,4.49,59696,0.0,1.0
2012-12-05,4.3601,4.49,4.3,4.43,31325,4.3601,4.49,4.3,4.43,31325,0.0,1.0
2012-12-06,4.37,4.74,4.32,4.33,232172,4.37,4.74,4.32,4.33,232172,0.0,1.0
2012-12-07,4.58,4.65,4.33,4.39,128237,4.58,4.65,4.33,4.39,128237,0.0,1.0
2012-12-10,4.74,4.97,4.49,4.51,227030,4.74,4.97,4.49,4.51,227030,0.0,1.0
2012-12-11,5.0,5.66,4.71,4.9,704292,5.0,5.66,4.71,4.9,704292,0.0,1.0
2012-12-12,4.75,5.14,4.71,5.0,210519,4.75,5.14,4.71,5.0,210519,0.0,1.0
2012-12-13,4.55,4.75,4.55,4.71,89564,4.55,4.75,4.55,4.71,89564,0.0,1.0
2012-12-14,4.69,4.72,4.53,4.6,99260,4.69,4.72,4.53,4.6,99260,0.0,1.0
2012-12-17,4.55,4.75,4.53,4.65,82815,4.55,4.75,4.53,4.65,82815,0.0,1.0
2012-12-18,4.458,4.65,4.45,4.56,68759,4.458,4.65,4.45,4.56,68759,0.0,1.0
2012-12-19,4.45,4.64,4.42,4.56,67930,4.45,4.64,4.42,4.56,67930,0.0,1.0
2012-12-20,4.49,4.5,4.41,4.44,42100,4.49,4.5,4.41,4.44,42100,0.0,1.0
2012-12-21,4.19,4.51,4.14,4.51,133940,4.19,4.51,4.14,4.51,133940,0.0,1.0
2012-12-24,4.05,4.11,3.96,4.11,67298,4.05,4.11,3.96,4.11,67298,0.0,1.0
2012-12-26,4.04,4.15,4.0,4.1,45180,4.04,4.15,4.0,4.1,45180,0.0,1.0
2012-12-27,3.95,4.1101,3.9,4.04,43158,3.95,4.1101,3.9,4.04,43158,0.0,1.0
2012-12-28,3.7703,3.92,3.76,3.92,59291,3.7703,3.92,3.76,3.92,59291,0.0,1.0
2012-12-31,3.68,3.75,3.385,3.75,177070,3.68,3.75,3.385,3.75,177070,0.0,1.0
2013-01-02,4.91,4.95,4.21,4.34,693453,4.91,4.95,4.21,4.34,693453,0.0,1.0
2013-01-03,5.11,5.44,4.92,4.95,715903,5.11,5.44,4.92,4.95,715903,0.0,1.0
2013-01-04,4.63,5.3,4.62,5.19,301728,4.63,5.3,4.62,5.19,301728,0.0,1.0
2013-01-07,4.24,4.6,4.22,4.6,244903,4.24,4.6,4.22,4.6,244903,0.0,1.0
2013-01-08,4.27,4.4386,4.21,4.25,82414,4.27,4.4386,4.21,4.25,82414,0.0,1.0
2013-01-09,4.28,4.4,4.23,4.33,63167,4.28,4.4,4.23,4.33,63167,0.0,1.0
2013-01-10,4.475,4.64,4.1101,4.35,209056,4.475,4.64,4.1101,4.35,209056,0.0,1.0
2013-01-11,4.39,4.55,4.34,4.53,61642,4.39,4.55,4.34,4.53,61642,0.0,1.0
2013-01-14,4.22,4.48,4.2,4.42,55495,4.22,4.48,4.2,4.42,55495,0.0,1.0
2013-01-15,4.21,4.32,4.21,4.25,35127,4.21,4.32,4.21,4.25,35127,0.0,1.0
2013-01-16,4.2206,4.2999,4.21,4.21,43161,4.2206,4.2999,4.21,4.21,43161,0.0,1.0
2013-01-17,4.36,4.5,4.2,4.22,73287,4.36,4.5,4.2,4.22,73287,0.0,1.0
2013-01-18,4.289,4.4799,4.21,4.42,35342,4.289,4.4799,4.21,4.42,35342,0.0,1.0
2013-01-22,4.27,4.42,4.26,4.26,42836,4.27,4.42,4.26,4.26,42836,0.0,1.0
2013-01-23,4.33,4.39,4.26,4.31,75634,4.33,4.39,4.26,4.31,75634,0.0,1.0
2013-01-24,4.38,4.5,4.33,4.39,109153,4.38,4.5,4.33,4.39,109153,0.0,1.0
2013-01-25,4.3199,4.41,4.25,4.36,57792,4.3199,4.41,4.25,4.36,57792,0.0,1.0
2013-01-28,4.31,4.4399,4.3001,4.33,38564,4.31,4.4399,4.3001,4.33,38564,0.0,1.0
2013-01-29,4.25,4.35,4.25,4.33,79449,4.25,4.35,4.25,4.33,79449,0.0,1.0
2013-01-30,4.15,4.3,4.12,4.3,92488,4.15,4.3,4.12,4.3,92488,0.0,1.0
2013-01-31,4.699,4.8399,4.03,4.11,559701,4.699,4.8399,4.03,4.11,559701,0.0,1.0
2013-02-01,4.77,5.21,4.42,4.68,613230,4.77,5.21,4.42,4.68,613230,0.0,1.0
2013-02-04,4.48,5.079,4.45,4.7,484670,4.48,5.079,4.45,4.7,484670,0.0,1.0
2013-02-05,4.41,4.8,4.4,4.56,103038,4.41,4.8,4.4,4.56,103038,0.0,1.0
2013-02-06,4.43,4.5499,4.36,4.45,37881,4.43,4.5499,4.36,4.45,37881,0.0,1.0
2013-02-07,4.35,4.45,4.3,4.45,49172,4.35,4.45,4.3,4.45,49172,0.0,1.0
2013-02-08,4.93,5.05,4.3101,4.34,651134,4.93,5.05,4.3101,4.34,651134,0.0,1.0
2013-02-11,4.95,5.19,4.76,5.19,329977,4.95,5.19,4.76,5.19,329977,0.0,1.0
2013-02-12,4.78,4.9784,4.63,4.95,121176,4.78,4.9784,4.63,4.95,121176,0.0,1.0
2013-02-13,4.73,5.15,4.63,4.76,144268,4.73,5.15,4.63,4.76,144268,0.0,1.0
2013-02-14,5.5001,5.57,4.7,4.74,525454,5.5001,5.57,4.7,4.74,525454,0.0,1.0
2013-02-15,6.73,6.84,5.678,5.68,1771157,6.73,6.84,5.678,5.68,1771157,0.0,1.0
2013-02-19,5.87,7.25,5.71,7.1,954610,5.87,7.25,5.71,7.1,954610,0.0,1.0
2013-02-20,5.422,5.87,5.31,5.87,306416,5.422,5.87,5.31,5.87,306416,0.0,1.0
2013-02-21,5.27,5.4,5.03,5.4,277690,5.27,5.4,5.03,5.4,277690,0.0,1.0
2013-02-22,5.34,5.7,5.19,5.28,328092,5.34,5.7,5.19,5.28,328092,0.0,1.0
2013-02-25,4.95,5.47,4.95,5.33,258514,4.95,5.47,4.95,5.33,258514,0.0,1.0
2013-02-26,4.63,5.07,4.6,5.05,153382,4.63,5.07,4.6,5.05,153382,0.0,1.0
2013-02-27,4.68,4.89,4.58,4.6,154736,4.68,4.89,4.58,4.6,154736,0.0,1.0
2013-02-28,5.05,5.19,4.6901,4.71,307666,5.05,5.19,4.6901,4.71,307666,0.0,1.0
2013-03-01,5.31,5.65,5.0201,5.1,577752,5.31,5.65,5.0201,5.1,577752,0.0,1.0
2013-03-04,5.13,5.29,4.9,5.26,182763,5.13,5.29,4.9,5.26,182763,0.0,1.0
2013-03-05,5.05,5.21,4.95,5.21,108363,5.05,5.21,4.95,5.21,108363,0.0,1.0
2013-03-06,4.93,5.16,4.85,5.13,89057,4.93,5.16,4.85,5.13,89057,0.0,1.0
2013-03-07,5.42,5.449,4.84,4.89,259343,5.42,5.449,4.84,4.89,259343,0.0,1.0
2013-03-08,5.2701,5.75,5.25,5.42,379496,5.2701,5.75,5.25,5.42,379496,0.0,1.0
2013-03-11,5.09,5.28,4.97,5.22,148987,5.09,5.28,4.97,5.22,148987,0.0,1.0
2013-03-12,5.6,5.9,5.13,5.13,555310,5.6,5.9,5.13,5.13,555310,0.0,1.0
2013-03-13,5.49,5.85,5.39,5.68,242320,5.49,5.85,5.39,5.68,242320,0.0,1.0
2013-03-14,5.29,5.6399,5.18,5.45,108266,5.29,5.6399,5.18,5.45,108266,0.0,1.0
2013-03-15,5.29,5.48,5.1801,5.32,62090,5.29,5.48,5.1801,5.32,62090,0.0,1.0
2013-03-18,5.21,5.29,5.11,5.21,54166,5.21,5.29,5.11,5.21,54166,0.0,1.0
2013-03-19,5.52,5.6899,5.12,5.23,301787,5.52,5.6899,5.12,5.23,301787,0.0,1.0
2013-03-20,6.03,6.37,5.57,5.59,918863,6.03,6.37,5.57,5.59,918863,0.0,1.0
2013-03-21,5.67,6.27,5.63,6.05,255705,5.67,6.27,5.63,6.05,255705,0.0,1.0
2013-03-22,5.37,5.83,5.36,5.74,121541,5.37,5.83,5.36,5.74,121541,0.0,1.0
2013-03-25,5.54,5.76,5.4,5.5,124380,5.54,5.76,5.4,5.5,124380,0.0,1.0
2013-03-26,5.64,5.87,5.52,5.7,153219,5.64,5.87,5.52,5.7,153219,0.0,1.0
2013-03-27,5.31,5.3899,4.91,5.2,482714,5.31,5.3899,4.91,5.2,482714,0.0,1.0
2013-03-28,5.11,5.33,5.05,5.33,117772,5.11,5.33,5.05,5.33,117772,0.0,1.0
2013-04-01,5.15,5.15,5.01,5.15,59183,5.15,5.15,5.01,5.15,59183,0.0,1.0
2013-04-02,5.04,5.26,5.0,5.08,82764,5.04,5.26,5.0,5.08,82764,0.0,1.0
2013-04-03,5.02,5.12,5.0001,5.12,71356,5.02,5.12,5.0001,5.12,71356,0.0,1.0
2013-04-04,4.93,5.08,4.75,5.01,146465,4.93,5.08,4.75,5.01,146465,0.0,1.0
2013-04-05,4.81,4.9,4.65,4.81,106316,4.81,4.9,4.65,4.81,106316,0.0,1.0
2013-04-08,4.55,4.81,4.53,4.74,80339,4.55,4.81,4.53,4.74,80339,0.0,1.0
2013-04-09,4.38,4.54,4.31,4.54,104020,4.38,4.54,4.31,4.54,104020,0.0,1.0
2013-04-10,4.73,4.73,4.4201,4.46,93637,4.73,4.73,4.4201,4.46,93637,0.0,1.0
2013-04-11,4.58,4.79,4.51,4.68,52309,4.58,4.79,4.51,4.68,52309,0.0,1.0
2013-04-12,4.42,4.6199,4.38,4.57,53846,4.42,4.6199,4.38,4.57,53846,0.0,1.0
2013-04-15,4.05,4.47,4.02,4.47,111155,4.05,4.47,4.02,4.47,111155,0.0,1.0
2013-04-16,4.13,4.2699,4.01,4.01,44990,4.13,4.2699,4.01,4.01,44990,0.0,1.0
2013-04-17,4.13,4.1804,4.0,4.12,40399,4.13,4.1804,4.0,4.12,40399,0.0,1.0
2013-04-18,3.86,4.12,3.71,4.12,77397,3.86,4.12,3.71,4.12,77397,0.0,1.0
2013-04-19,3.9,3.97,3.66,3.86,73307,3.9,3.97,3.66,3.86,73307,0.0,1.0
2013-04-22,4.1,4.2,3.9,3.98,79969,4.1,4.2,3.9,3.98,79969,0.0,1.0
2013-04-23,4.054,4.23,3.96,4.1,38777,4.054,4.23,3.96,4.1,38777,0.0,1.0
2013-04-24,4.29,4.33,4.0901,4.149,57965,4.29,4.33,4.0901,4.149,57965,0.0,1.0
2013-04-25,4.57,4.6599,4.2401,4.4,115300,4.57,4.6599,4.2401,4.4,115300,0.0,1.0
2013-04-26,4.445,4.58,4.34,4.58,27450,4.445,4.58,4.34,4.58,27450,0.0,1.0
2013-04-29,4.33,4.47,4.3,4.47,18507,4.33,4.47,4.3,4.47,18507,0.0,1.0
2013-04-30,4.315,4.55,4.12,4.3,31360,4.315,4.55,4.12,4.3,31360,0.0,1.0
2013-05-01,4.42,4.46,4.3,4.454,18341,4.42,4.46,4.3,4.454,18341,0.0,1.0
2013-05-02,4.44,4.56,4.36,4.45,40048,4.44,4.56,4.36,4.45,40048,0.0,1.0
2013-05-03,4.43,4.5865,4.39,4.56,33273,4.43,4.5865,4.39,4.56,33273,0.0,1.0
2013-05-06,4.3,4.45,4.24,4.42,4769,4.3,4.45,4.24,4.42,4769,0.0,1.0
2013-05-07,4.39,4.39,4.29,4.29,3200,4.39,4.39,4.29,4.29,3200,0.0,1.0
2013-05-08,4.31,4.44,4.28,4.4,32439,4.31,4.44,4.28,4.4,32439,0.0,1.0
2013-05-09,4.34,4.38,4.2,4.25,39031,4.34,4.38,4.2,4.25,39031,0.0,1.0
2013-05-10,4.3101,4.45,4.28,4.31,22296,4.3101,4.45,4.28,4.31,22296,0.0,1.0
2013-05-13,4.339,4.4199,4.25,4.3,38522,4.339,4.4199,4.25,4.3,38522,0.0,1.0
2013-05-14,4.32,4.35,4.21,4.3,30215,4.32,4.35,4.21,4.3,30215,0.0,1.0
2013-05-15,4.22,4.41,4.211,4.24,26521,4.22,4.41,4.211,4.24,26521,0.0,1.0
2013-05-16,4.19,4.28,4.01,4.21,48494,4.19,4.28,4.01,4.21,48494,0.0,1.0
2013-05-17,4.11,4.21,4.01,4.11,19112,4.11,4.21,4.01,4.11,19112,0.0,1.0
2013-05-20,4.16,4.2999,4.0,4.09,54161,4.16,4.2999,4.0,4.09,54161,0.0,1.0
2013-05-21,4.59,4.9,4.1,4.13,503252,4.59,4.9,4.1,4.13,503252,0.0,1.0
2013-05-22,4.78,5.19,4.5,4.85,228832,4.78,5.19,4.5,4.85,228832,0.0,1.0
2013-05-23,4.69,4.76,4.3601,4.76,99444,4.69,4.76,4.3601,4.76,99444,0.0,1.0
2013-05-24,4.37,4.62,4.32,4.62,41325,4.37,4.62,4.32,4.62,41325,0.0,1.0
2013-05-28,4.25,4.51,4.25,4.37,71041,4.25,4.51,4.25,4.37,71041,0.0,1.0
2013-05-29,4.32,4.34,4.18,4.22,46481,4.32,4.34,4.18,4.22,46481,0.0,1.0
2013-05-30,4.15,4.35,4.14,4.33,60627,4.15,4.35,4.14,4.33,60627,0.0,1.0
2013-05-31,4.1,4.16,4.1,4.16,60970,4.1,4.16,4.1,4.16,60970,0.0,1.0
2013-06-03,4.0,4.12,3.86,4.1,61450,4.0,4.12,3.86,4.1,61450,0.0,1.0
2013-06-04,3.95,4.17,3.95,4.0,49204,3.95,4.17,3.95,4.0,49204,0.0,1.0
2013-06-05,3.87,4.0299,3.86,3.96,34126,3.87,4.0299,3.86,3.96,34126,0.0,1.0
2013-06-06,3.82,3.9,3.82,3.87,34441,3.82,3.9,3.82,3.87,34441,0.0,1.0
2013-06-07,3.78,3.99,3.65,3.79,63489,3.78,3.99,3.65,3.79,63489,0.0,1.0
2013-06-10,3.88,3.8955,3.67,3.76,17048,3.88,3.8955,3.67,3.76,17048,0.0,1.0
2013-06-11,3.81,4.0,3.81,3.89,33478,3.81,4.0,3.81,3.89,33478,0.0,1.0
2013-06-12,3.75,3.865,3.7201,3.82,30155,3.75,3.865,3.7201,3.82,30155,0.0,1.0
2013-06-13,3.77,3.866,3.6901,3.73,30546,3.77,3.866,3.6901,3.73,30546,0.0,1.0
2013-06-14,3.8,3.89,3.79,3.886,18945,3.8,3.89,3.79,3.886,18945,0.0,1.0
2013-06-17,3.75,3.81,3.7101,3.81,21282,3.75,3.81,3.7101,3.81,21282,0.0,1.0
2013-06-18,3.68,3.78,3.6,3.75,57247,3.68,3.78,3.6,3.75,57247,0.0,1.0
2013-06-19,3.6825,3.7299,3.66,3.7299,9975,3.6825,3.7299,3.66,3.7299,9975,0.0,1.0
2013-06-20,3.42,3.67,3.38,3.67,42515,3.42,3.67,3.38,3.67,42515,0.0,1.0
2013-06-21,3.25,3.41,3.17,3.4,49874,3.25,3.41,3.17,3.4,49874,0.0,1.0
2013-06-24,3.08,3.23,3.01,3.23,55188,3.08,3.23,3.01,3.23,55188,0.0,1.0
2013-06-25,3.17,3.25,3.03,3.08,30642,3.17,3.25,3.03,3.08,30642,0.0,1.0
2013-06-26,3.14,3.39,3.12,3.19,64927,3.14,3.39,3.12,3.19,64927,0.0,1.0
2013-06-27,3.375,3.75,3.14,3.14,223143,3.375,3.75,3.14,3.14,223143,0.0,1.0
2013-06-28,3.34,3.5199,3.2501,3.42,65257,3.34,3.5199,3.2501,3.42,65257,0.0,1.0
2013-07-01,3.48,3.92,3.301,3.31,196292,3.48,3.92,3.301,3.31,196292,0.0,1.0
2013-07-02,3.71,3.79,3.43,3.43,78982,3.71,3.79,3.43,3.43,78982,0.0,1.0
2013-07-03,3.8,3.8399,3.6,3.7,81922,3.8,3.8399,3.6,3.7,81922,0.0,1.0
2013-07-05,3.68,3.78,3.651,3.78,19382,3.68,3.78,3.651,3.78,19382,0.0,1.0
2013-07-08,3.7,4.12,3.62,3.75,103593,3.7,4.12,3.62,3.75,103593,0.0,1.0
2013-07-09,3.57,3.98,3.53,3.76,36125,3.57,3.98,3.53,3.76,36125,0.0,1.0
2013-07-10,3.68,3.71,3.35,3.56,20049,3.68,3.71,3.35,3.56,20049,0.0,1.0
2013-07-11,3.69,3.7,3.62,3.7,10813,3.69,3.7,3.62,3.7,10813,0.0,1.0
2013-07-12,3.62,3.69,3.6,3.65,5380,3.62,3.69,3.6,3.65,5380,0.0,1.0
2013-07-15,3.54,3.69,3.52,3.64,21759,3.54,3.69,3.52,3.64,21759,0.0,1.0
2013-07-16,3.505,3.64,3.47,3.58,13051,3.505,3.64,3.47,3.58,13051,0.0,1.0
2013-07-17,3.47,3.49,3.38,3.49,17332,3.47,3.49,3.38,3.49,17332,0.0,1.0
2013-07-18,3.55,3.55,3.4,3.44,10578,3.55,3.55,3.4,3.44,10578,0.0,1.0
2013-07-19,3.49,3.57,3.43,3.5,5730,3.49,3.57,3.43,3.5,5730,0.0,1.0
2013-07-22,3.49,3.639,3.4,3.48,48274,3.49,3.639,3.4,3.48,48274,0.0,1.0
2013-07-23,3.71,3.75,3.48,3.52,97848,3.71,3.75,3.48,3.52,97848,0.0,1.0
2013-07-24,3.75,3.99,3.54,3.71,179031,3.75,3.99,3.54,3.71,179031,0.0,1.0
2013-07-25,3.63,3.83,3.55,3.73,66635,3.63,3.83,3.55,3.73,66635,0.0,1.0
2013-07-26,3.53,3.66,3.501,3.58,39141,3.53,3.66,3.501,3.58,39141,0.0,1.0
2013-07-29,3.69,3.75,3.52,3.52,54306,3.69,3.75,3.52,3.52,54306,0.0,1.0
2013-07-30,4.04,4.04,3.69,3.82,152203,4.04,4.04,3.69,3.82,152203,0.0,1.0
2013-07-31,3.9,4.3,3.8,3.98,134844,3.9,4.3,3.8,3.98,134844,0.0,1.0
2013-08-01,3.88,4.04,3.8659,3.87,33225,3.88,4.04,3.8659,3.87,33225,0.0,1.0
2013-08-02,3.91,3.9504,3.87,3.92,10604,3.91,3.9504,3.87,3.92,10604,0.0,1.0
2013-08-05,3.86,3.9799,3.85,3.89,30552,3.86,3.9799,3.85,3.89,30552,0.0,1.0
2013-08-06,3.94,4.0099,3.85,3.89,25124,3.94,4.0099,3.85,3.89,25124,0.0,1.0
2013-08-07,3.79,3.9,3.71,3.9,18454,3.79,3.9,3.71,3.9,18454,0.0,1.0
2013-08-08,3.93,3.969,3.8,3.8,25616,3.93,3.969,3.8,3.8,25616,0.0,1.0
2013-08-09,3.93,3.93,3.79,3.9,17795,3.93,3.93,3.79,3.9,17795,0.0,1.0
2013-08-12,3.92,3.92,3.69,3.9,18534,3.92,3.92,3.69,3.9,18534,0.0,1.0
2013-08-13,3.99,4.05,3.7801,3.94,37135,3.99,4.05,3.7801,3.94,37135,0.0,1.0
2013-08-14,3.45,3.6499,3.35,3.35,130552,3.45,3.6499,3.35,3.35,130552,0.0,1.0
2013-08-15,3.46,3.51,3.3,3.42,35834,3.46,3.51,3.3,3.42,35834,0.0,1.0
2013-08-16,3.3501,3.6,3.2,3.25,44100,3.3501,3.6,3.2,3.25,44100,0.0,1.0
2013-08-19,3.62,3.64,3.41,3.55,30751,3.62,3.64,3.41,3.55,30751,0.0,1.0
2013-08-20,3.48,3.6899,3.435,3.61,9987,3.48,3.6899,3.435,3.61,9987,0.0,1.0
2013-08-21,3.41,3.62,3.35,3.62,49381,3.41,3.62,3.35,3.62,49381,0.0,1.0
2013-08-22,3.38,3.47,3.35,3.46,17623,3.38,3.47,3.35,3.46,17623,0.0,1.0
2013-08-23,3.47,3.47,3.4001,3.45,21652,3.47,3.47,3.4001,3.45,21652,0.0,1.0
2013-08-26,3.37,3.5,3.36,3.5,36140,3.37,3.5,3.36,3.5,36140,0.0,1.0
2013-08-27,3.3503,3.4,3.35,3.38,28392,3.3503,3.4,3.35,3.38,28392,0.0,1.0
2013-08-28,3.93,4.01,3.35,3.35,339383,3.93,4.01,3.35,3.35,339383,0.0,1.0
2013-08-29,3.75,3.96,3.75,3.9,43243,3.75,3.96,3.75,3.9,43243,0.0,1.0
2013-08-30,3.9,4.13,3.69,3.73,98657,3.9,4.13,3.69,3.73,98657,0.0,1.0
2013-09-03,3.91,4.03,3.89,3.89,20283,3.91,4.03,3.89,3.89,20283,0.0,1.0
2013-09-04,3.96,4.0,3.81,3.92,30236,3.96,4.0,3.81,3.92,30236,0.0,1.0
2013-09-05,3.99,4.0,3.81,3.95,38478,3.99,4.0,3.81,3.95,38478,0.0,1.0
2013-09-06,4.23,4.3,3.99,4.0,111869,4.23,4.3,3.99,4.0,111869,0.0,1.0
2013-09-09,3.97,4.25,3.75,3.89,122542,3.97,4.25,3.75,3.89,122542,0.0,1.0
2013-09-10,3.97,4.14,3.849,3.97,18454,3.97,4.14,3.849,3.97,18454,0.0,1.0
2013-09-11,3.85,3.95,3.84,3.93,26346,3.85,3.95,3.84,3.93,26346,0.0,1.0
2013-09-12,3.83,3.98,3.8,3.82,23335,3.83,3.98,3.8,3.82,23335,0.0,1.0
2013-09-13,3.81,3.94,3.75,3.82,22460,3.81,3.94,3.75,3.82,22460,0.0,1.0
2013-09-16,3.83,3.902,3.7075,3.82,69017,3.83,3.902,3.7075,3.82,69017,0.0,1.0
2013-09-17,3.99,4.08,3.851,3.89,90888,3.99,4.08,3.851,3.89,90888,0.0,1.0
2013-09-18,4.04,4.25,3.9,3.99,75357,4.04,4.25,3.9,3.99,75357,0.0,1.0
2013-09-19,3.92,4.1,3.83,4.02,37030,3.92,4.1,3.83,4.02,37030,0.0,1.0
2013-09-20,3.86,4.06,3.8167,3.84,24402,3.86,4.06,3.8167,3.84,24402,0.0,1.0
2013-09-23,3.82,3.925,3.8101,3.811,6879,3.82,3.925,3.8101,3.811,6879,0.0,1.0
2013-09-24,3.86,3.96,3.8299,3.83,13998,3.86,3.96,3.8299,3.83,13998,0.0,1.0
2013-09-25,3.8495,3.95,3.81,3.86,22136,3.8495,3.95,3.81,3.86,22136,0.0,1.0
2013-09-26,3.82,3.9,3.82,3.84,15766,3.82,3.9,3.82,3.84,15766,0.0,1.0
2013-09-27,3.809,3.84,3.75,3.84,12589,3.809,3.84,3.75,3.84,12589,0.0,1.0
2013-09-30,3.65,3.8,3.6241,3.75,54831,3.65,3.8,3.6241,3.75,54831,0.0,1.0
2013-10-01,3.65,3.8,3.6,3.65,56187,3.65,3.8,3.6,3.65,56187,0.0,1.0
2013-10-02,3.63,3.79,3.6,3.67,77577,3.63,3.79,3.6,3.67,77577,0.0,1.0
2013-10-03,3.41,3.69,3.41,3.61,69869,3.41,3.69,3.41,3.61,69869,0.0,1.0
2013-10-04,3.46,3.6499,3.46,3.49,22848,3.46,3.6499,3.46,3.49,22848,0.0,1.0
2013-10-07,3.49,3.5899,3.47,3.47,10060,3.49,3.5899,3.47,3.47,10060,0.0,1.0
2013-10-08,3.45,3.5599,3.41,3.5458,12359,3.45,3.5599,3.41,3.5458,12359,0.0,1.0
2013-10-09,3.47,3.54,3.44,3.44,12694,3.47,3.54,3.44,3.44,12694,0.0,1.0
2013-10-10,3.5,3.551,3.47,3.51,17100,3.5,3.551,3.47,3.51,17100,0.0,1.0
2013-10-11,3.57,3.6458,3.461,3.5,25669,3.57,3.6458,3.461,3.5,25669,0.0,1.0
2013-10-14,3.56,3.6,3.49,3.57,13905,3.56,3.6,3.49,3.57,13905,0.0,1.0
2013-10-15,3.37,3.56,3.36,3.56,73086,3.37,3.56,3.36,3.56,73086,0.0,1.0
2013-10-16,3.49,3.664,3.3,3.37,84843,3.49,3.664,3.3,3.37,84843,0.0,1.0
2013-10-17,3.4,3.55,3.32,3.54,35735,3.4,3.55,3.32,3.54,35735,0.0,1.0
2013-10-18,3.45,3.45,3.35,3.39,11390,3.45,3.45,3.35,3.39,11390,0.0,1.0
2013-10-21,3.48,3.59,3.445,3.45,60688,3.48,3.59,3.445,3.45,60688,0.0,1.0
2013-10-22,3.49,3.501,3.4008,3.4008,26920,3.49,3.501,3.4008,3.4008,26920,0.0,1.0
2013-10-23,3.39,3.45,3.35,3.45,14862,3.39,3.45,3.35,3.45,14862,0.0,1.0
2013-10-24,3.45,3.48,3.31,3.31,8619,3.45,3.48,3.31,3.31,8619,0.0,1.0
2013-10-25,3.39,3.42,3.3401,3.35,18073,3.39,3.42,3.3401,3.35,18073,0.0,1.0
2013-10-28,3.33,3.5,3.33,3.41,7665,3.33,3.5,3.33,3.41,7665,0.0,1.0
2013-10-29,3.46,3.5,3.321,3.33,24608,3.46,3.5,3.321,3.33,24608,0.0,1.0
2013-10-30,3.48,3.52,3.34,3.42,16126,3.48,3.52,3.34,3.42,16126,0.0,1.0
2013-10-31,3.46,3.49,3.43,3.43,9960,3.46,3.49,3.43,3.43,9960,0.0,1.0
2013-11-01,3.34,3.4,3.33,3.4,20149,3.34,3.4,3.33,3.4,20149,0.0,1.0
2013-11-04,3.24,3.39,3.21,3.342,36822,3.24,3.39,3.21,3.342,36822,0.0,1.0
2013-11-05,2.66,3.52,2.6,3.42,441941,2.66,3.52,2.6,3.42,441941,0.0,1.0
2013-11-06,2.66,2.66,2.66,2.66,1533761,2.66,2.66,2.66,2.66,1533761,0.0,1.0
2013-11-07,1.6,1.78,1.26,1.46,382611,1.6,1.78,1.26,1.46,382611,0.0,1.0
2013-11-08,1.8,1.89,1.57,1.58,315441,1.8,1.89,1.57,1.58,315441,0.0,1.0
2013-11-11,1.77,1.9,1.7001,1.8,107281,1.77,1.9,1.7001,1.8,107281,0.0,1.0
2013-11-12,1.78,1.79,1.7,1.74,112279,1.78,1.79,1.7,1.74,112279,0.0,1.0
2013-11-13,1.88,1.94,1.727,1.8,125454,1.88,1.94,1.727,1.8,125454,0.0,1.0
2013-11-14,2.45,2.74,1.9,1.92,621375,2.45,2.74,1.9,1.92,621375,0.0,1.0
2013-11-15,2.4,2.63,2.18,2.44,269451,2.4,2.63,2.18,2.44,269451,0.0,1.0
2013-11-18,2.325,2.469,2.0,2.41,210718,2.325,2.469,2.0,2.41,210718,0.0,1.0
2013-11-19,2.2,2.31,2.15,2.3,48697,2.2,2.31,2.15,2.3,48697,0.0,1.0
2013-11-20,2.05,2.18,1.95,2.14,123628,2.05,2.18,1.95,2.14,123628,0.0,1.0
2013-11-21,2.06,2.21,2.05,2.05,73546,2.06,2.21,2.05,2.05,73546,0.0,1.0
2013-11-22,2.11,2.23,1.98,2.08,113787,2.11,2.23,1.98,2.08,113787,0.0,1.0
2013-11-25,1.98,2.12,1.98,2.12,145673,1.98,2.12,1.98,2.12,145673,0.0,1.0
2013-11-26,1.98,2.1164,1.95,2.0,72752,1.98,2.1164,1.95,2.0,72752,0.0,1.0
2013-11-27,1.93,2.0,1.8101,1.97,150746,1.93,2.0,1.8101,1.97,150746,0.0,1.0
2013-11-29,1.93,1.99,1.93,1.97,19144,1.93,1.99,1.93,1.97,19144,0.0,1.0
2013-12-02,1.9,1.95,1.85,1.93,38654,1.9,1.95,1.85,1.93,38654,0.0,1.0
2013-12-03,1.89,1.9,1.82,1.88,38794,1.89,1.9,1.82,1.88,38794,0.0,1.0
2013-12-04,1.95,2.05,1.821,1.92,178244,1.95,2.05,1.821,1.92,178244,0.0,1.0
2013-12-05,1.94,1.9776,1.92,1.94,47417,1.94,1.9776,1.92,1.94,47417,0.0,1.0
2013-12-06,1.93,2.18,1.92,1.95,378461,1.93,2.18,1.92,1.95,378461,0.0,1.0
2013-12-09,1.91,2.0,1.9,1.93,64444,1.91,2.0,1.9,1.93,64444,0.0,1.0
2013-12-10,1.97,2.01,1.9,1.91,175928,1.97,2.01,1.9,1.91,175928,0.0,1.0
2013-12-11,1.91,1.98,1.9,1.97,68407,1.91,1.98,1.9,1.97,68407,0.0,1.0
2013-12-12,1.83,1.9299,1.83,1.91,55764,1.83,1.9299,1.83,1.91,55764,0.0,1.0
2013-12-13,1.76,1.84,1.73,1.83,89481,1.76,1.84,1.73,1.83,89481,0.0,1.0
2013-12-16,1.73,1.8,1.73,1.8,34442,1.73,1.8,1.73,1.8,34442,0.0,1.0
2013-12-17,1.71,1.75,1.62,1.71,64825,1.71,1.75,1.62,1.71,64825,0.0,1.0
2013-12-18,1.71,1.75,1.6899,1.71,51895,1.71,1.75,1.6899,1.71,51895,0.0,1.0
2013-12-19,1.81,1.8302,1.7,1.7,49349,1.81,1.8302,1.7,1.7,49349,0.0,1.0
2013-12-20,1.71,1.85,1.7,1.83,45153,1.71,1.85,1.7,1.83,45153,0.0,1.0
2013-12-23,1.76,1.85,1.73,1.73,56285,1.76,1.85,1.73,1.73,56285,0.0,1.0
2013-12-24,1.79,1.79,1.72,1.75,26578,1.79,1.79,1.72,1.75,26578,0.0,1.0
2013-12-26,1.73,1.8,1.72,1.78,37216,1.73,1.8,1.72,1.78,37216,0.0,1.0
2013-12-27,1.79,1.82,1.72,1.72,13127,1.79,1.82,1.72,1.72,13127,0.0,1.0
2013-12-30,1.72,1.8,1.72,1.8,26654,1.72,1.8,1.72,1.8,26654,0.0,1.0
2013-12-31,1.71,1.7499,1.62,1.71,68032,1.71,1.7499,1.62,1.71,68032,0.0,1.0
2014-01-02,1.75,1.7901,1.71,1.71,52019,1.75,1.7901,1.71,1.71,52019,0.0,1.0
2014-01-03,1.79,1.81,1.72,1.8,57141,1.79,1.81,1.72,1.8,57141,0.0,1.0
2014-01-06,1.78,1.79,1.7301,1.77,26170,1.78,1.79,1.7301,1.77,26170,0.0,1.0
2014-01-07,2.24,2.24,1.77,1.77,1035000,2.24,2.24,1.77,1.77,1035000,0.0,1.0
2014-01-08,2.01,2.42,1.9,2.24,735100,2.01,2.42,1.9,2.24,735100,0.0,1.0
2014-01-09,2.1,2.14,1.97,2.05,199979,2.1,2.14,1.97,2.05,199979,0.0,1.0
2014-01-10,2.101,2.16,2.0414,2.127,58031,2.101,2.16,2.0414,2.127,58031,0.0,1.0
2014-01-13,2.03,2.19,1.95,2.14,101929,2.03,2.19,1.95,2.14,101929,0.0,1.0
2014-01-14,2.03,2.1,2.0,2.03,75477,2.03,2.1,2.0,2.03,75477,0.0,1.0
2014-01-15,2.19,2.25,2.0,2.06,211776,2.19,2.25,2.0,2.06,211776,0.0,1.0
2014-01-16,2.13,2.34,2.05,2.17,326360,2.13,2.34,2.05,2.17,326360,0.0,1.0
2014-01-17,2.04,2.12,2.03,2.12,45038,2.04,2.12,2.03,2.12,45038,0.0,1.0
2014-01-21,2.08,2.08,2.01,2.06,47814,2.08,2.08,2.01,2.06,47814,0.0,1.0
2014-01-22,2.2,2.23,2.0799,2.08,87481,2.2,2.23,2.0799,2.08,87481,0.0,1.0
2014-01-23,2.09,2.21,2.05,2.21,102508,2.09,2.21,2.05,2.21,102508,0.0,1.0
2014-01-24,2.01,2.09,2.01,2.09,79062,2.01,2.09,2.01,2.09,79062,0.0,1.0
2014-01-27,1.8698,2.03,1.77,2.0,138499,1.8698,2.03,1.77,2.0,138499,0.0,1.0
2014-01-28,1.94,1.95,1.91,1.94,69930,1.94,1.95,1.91,1.94,69930,0.0,1.0
2014-01-29,1.92,1.94,1.85,1.93,69177,1.92,1.94,1.85,1.93,69177,0.0,1.0
2014-01-30,1.86,1.91,1.851,1.91,32909,1.86,1.91,1.851,1.91,32909,0.0,1.0
2014-01-31,1.9,1.91,1.86,1.86,18625,1.9,1.91,1.86,1.86,18625,0.0,1.0
2014-02-03,1.86,1.91,1.84,1.87,38633,1.86,1.91,1.84,1.87,38633,0.0,1.0
2014-02-04,1.82,1.8998,1.8,1.86,53216,1.82,1.8998,1.8,1.86,53216,0.0,1.0
2014-02-05,1.78,1.86,1.75,1.82,47885,1.78,1.86,1.75,1.82,47885,0.0,1.0
2014-02-06,1.84,1.85,1.799,1.81,55279,1.84,1.85,1.799,1.81,55279,0.0,1.0
2014-02-07,1.84,1.864,1.8148,1.83,40372,1.84,1.864,1.8148,1.83,40372,0.0,1.0
2014-02-10,1.77,1.82,1.75,1.8,38180,1.77,1.82,1.75,1.8,38180,0.0,1.0
2014-02-11,1.77,1.8,1.75,1.77,18525,1.77,1.8,1.75,1.77,18525,0.0,1.0
2014-02-12,1.88,1.91,1.77,1.77,32837,1.88,1.91,1.77,1.77,32837,0.0,1.0
2014-02-13,1.86,1.88,1.81,1.86,15541,1.86,1.88,1.81,1.86,15541,0.0,1.0
2014-02-14,1.86,1.88,1.81,1.8505,18575,1.86,1.88,1.81,1.8505,18575,0.0,1.0
2014-02-18,1.85,1.87,1.79,1.87,15915,1.85,1.87,1.79,1.87,15915,0.0,1.0
2014-02-19,1.83,1.88,1.78,1.86,88768,1.83,1.88,1.78,1.86,88768,0.0,1.0
2014-02-20,1.82,1.9,1.82,1.82,26334,1.82,1.9,1.82,1.82,26334,0.0,1.0
2014-02-21,1.9,2.0,1.81,1.82,111427,1.9,2.0,1.81,1.82,111427,0.0,1.0
2014-02-24,1.95,2.0095,1.8,1.91,128698,1.95,2.0095,1.8,1.91,128698,0.0,1.0
2014-02-25,1.89,2.0,1.86,1.96,38837,1.89,2.0,1.86,1.96,38837,0.0,1.0
2014-02-26,1.89,1.94,1.85,1.86,28294,1.89,1.94,1.85,1.86,28294,0.0,1.0
2014-02-27,1.89,1.89,1.89,1.89,9267611,1.89,1.89,1.89,1.89,9267611,0.0,1.0
2014-02-28,2.91,3.44,2.9,3.3,1058844,2.91,3.44,2.9,3.3,1058844,0.0,1.0
2014-03-03,3.39,3.6,2.75,2.9,1126761,3.39,3.6,2.75,2.9,1126761,0.0,1.0
2014-03-04,3.58,3.86,3.36,3.54,1890840,3.58,3.86,3.36,3.54,1890840,0.0,1.0
2014-03-05,3.6,3.72,3.36,3.45,585741,3.6,3.72,3.36,3.45,585741,0.0,1.0
2014-03-06,3.1,3.65,3.05,3.65,571443,3.1,3.65,3.05,3.65,571443,0.0,1.0
2014-03-07,3.06,3.19,2.95,3.11,265690,3.06,3.19,2.95,3.11,265690,0.0,1.0
2014-03-10,3.2,3.2,3.02,3.06,258419,3.2,3.2,3.02,3.06,258419,0.0,1.0
2014-03-11,3.12,3.33,3.0702,3.32,331761,3.12,3.33,3.0702,3.32,331761,0.0,1.0
2014-03-12,3.34,3.54,3.05,3.12,550865,3.34,3.54,3.05,3.12,550865,0.0,1.0
2014-03-13,3.17,3.43,3.14,3.33,316377,3.17,3.43,3.14,3.33,316377,0.0,1.0
2014-03-14,3.32,3.78,3.14,3.14,1011704,3.32,3.78,3.14,3.14,1011704,0.0,1.0
2014-03-17,3.2,3.4899,3.16,3.29,311852,3.2,3.4899,3.16,3.29,311852,0.0,1.0
2014-03-18,3.44,3.67,3.22,3.23,504677,3.44,3.67,3.22,3.23,504677,0.0,1.0
2014-03-19,3.3963,3.55,3.3,3.44,362172,3.3963,3.55,3.3,3.44,362172,0.0,1.0
2014-03-20,4.11,4.15,3.4,3.4,1729092,4.11,4.15,3.4,3.4,1729092,0.0,1.0
2014-03-21,3.91,4.65,3.59,3.95,2733747,3.91,4.65,3.59,3.95,2733747,0.0,1.0
2014-03-24,3.48,4.05,3.17,3.94,780230,3.48,4.05,3.17,3.94,780230,0.0,1.0
2014-03-25,3.32,3.71,3.25,3.51,464090,3.32,3.71,3.25,3.51,464090,0.0,1.0
2014-03-26,3.05,3.356,3.05,3.23,379376,3.05,3.356,3.05,3.23,379376,0.0,1.0
2014-03-27,2.96,3.0694,2.93,3.05,250698,2.96,3.0694,2.93,3.05,250698,0.0,1.0
2014-03-28,3.14,3.23,3.02,3.03,349669,3.14,3.23,3.02,3.03,349669,0.0,1.0
2014-03-31,3.14,3.14,3.14,3.14,18088944,3.14,3.14,3.14,3.14,18088944,0.0,1.0
2014-04-01,5.88,7.33,5.74,6.495,5821742,5.88,7.33,5.74,6.495,5821742,0.0,1.0
2014-04-02,6.31,6.68,5.74,6.02,1653869,6.31,6.68,5.74,6.02,1653869,0.0,1.0
2014-04-03,6.01,6.29,5.8004,6.11,637771,6.01,6.29,5.8004,6.11,637771,0.0,1.0
2014-04-04,5.61,6.33,5.36,5.82,811275,5.61,6.33,5.36,5.82,811275,0.0,1.0
2014-04-07,5.26,5.65,5.21,5.62,375789,5.26,5.65,5.21,5.62,375789,0.0,1.0
2014-04-08,5.33,5.53,5.09,5.35,366720,5.33,5.53,5.09,5.35,366720,0.0,1.0
2014-04-09,5.74,6.2,5.23,5.23,1788026,5.74,6.2,5.23,5.23,1788026,0.0,1.0
2014-04-10,5.37,5.7499,5.28,5.62,561723,5.37,5.7499,5.28,5.62,561723,0.0,1.0
2014-04-11,5.32,5.78,5.13,5.31,541644,5.32,5.78,5.13,5.31,541644,0.0,1.0
2014-04-14,5.17,5.57,5.13,5.51,234446,5.17,5.57,5.13,5.51,234446,0.0,1.0
2014-04-15,5.68,5.74,5.1001,5.2,521624,5.68,5.74,5.1001,5.2,521624,0.0,1.0
2014-04-16,6.06,6.1,5.46,5.71,648755,6.06,6.1,5.46,5.71,648755,0.0,1.0
2014-04-17,7.72,8.5,6.136,6.15,7057911,7.72,8.5,6.136,6.15,7057911,0.0,1.0
2014-04-21,7.15,8.64,6.93,7.7,2319542,7.15,8.64,6.93,7.7,2319542,0.0,1.0
2014-04-22,7.62,7.81,6.93,7.15,697548,7.62,7.81,6.93,7.15,697548,0.0,1.0
2014-04-23,8.75,9.2,7.5,7.67,3567991,8.75,9.2,7.5,7.67,3567991,0.0,1.0
2014-04-24,8.79,9.44,8.3,8.77,1503530,8.79,9.44,8.3,8.77,1503530,0.0,1.0
2014-04-25,8.66,8.85,8.25,8.67,481681,8.66,8.85,8.25,8.67,481681,0.0,1.0
2014-04-28,8.76,9.34,8.52,8.94,915448,8.76,9.34,8.52,8.94,915448,0.0,1.0
2014-04-29,7.41,8.9199,7.26,8.77,1111258,7.41,8.9199,7.26,8.77,1111258,0.0,1.0
2014-04-30,7.43,7.7446,7.04,7.16,685702,7.43,7.7446,7.04,7.16,685702,0.0,1.0
2014-05-01,7.23,7.5,7.04,7.36,349683,7.23,7.5,7.04,7.36,349683,0.0,1.0
2014-05-02,7.88,8.3899,7.09,7.23,848510,7.88,8.3899,7.09,7.23,848510,0.0,1.0
2014-05-05,7.7,8.18,7.34,7.68,659238,7.7,8.18,7.34,7.68,659238,0.0,1.0
2014-05-06,7.43,8.08,7.35,7.97,336082,7.43,8.08,7.35,7.97,336082,0.0,1.0
2014-05-07,7.41,7.54,7.08,7.43,265265,7.41,7.54,7.08,7.43,265265,0.0,1.0
2014-05-08,6.55,7.5,6.37,7.31,527506,6.55,7.5,6.37,7.31,527506,0.0,1.0
2014-05-09,6.35,6.7,6.32,6.6,269797,6.35,6.7,6.32,6.6,269797,0.0,1.0
2014-05-12,6.24,6.45,6.12,6.35,330103,6.24,6.45,6.12,6.35,330103,0.0,1.0
2014-05-13,6.21,6.69,5.8,5.8,1065474,6.21,6.69,5.8,5.8,1065474,0.0,1.0
2014-05-14,6.33,6.792,6.149,6.15,466366,6.33,6.792,6.149,6.15,466366,0.0,1.0
2014-05-15,5.72,6.29,5.63,6.18,300166,5.72,6.29,5.63,6.18,300166,0.0,1.0
2014-05-16,5.75,6.029,5.62,5.7,127350,5.75,6.029,5.62,5.7,127350,0.0,1.0
2014-05-19,5.74,5.85,5.6201,5.8,77419,5.74,5.85,5.6201,5.8,77419,0.0,1.0
2014-05-20,5.5,5.75,5.41,5.65,159016,5.5,5.75,5.41,5.65,159016,0.0,1.0
2014-05-21,5.66,5.9196,5.47,5.5,187567,5.66,5.9196,5.47,5.5,187567,0.0,1.0
2014-05-22,5.37,5.81,5.32,5.67,171329,5.37,5.81,5.32,5.67,171329,0.0,1.0
2014-05-23,5.51,5.63,5.24,5.24,78140,5.51,5.63,5.24,5.24,78140,0.0,1.0
2014-05-27,5.3,5.56,5.25,5.43,91657,5.3,5.56,5.25,5.43,91657,0.0,1.0
2014-05-28,5.63,5.74,5.25,5.25,167194,5.63,5.74,5.25,5.25,167194,0.0,1.0
2014-05-29,5.57,5.68,5.36,5.5,185751,5.57,5.68,5.36,5.5,185751,0.0,1.0
2014-05-30,5.48,5.8,5.42,5.62,154403,5.48,5.8,5.42,5.62,154403,0.0,1.0
2014-06-02,5.41,5.73,5.31,5.51,67308,5.41,5.73,5.31,5.51,67308,0.0,1.0
2014-06-03,5.39,5.45,5.25,5.3,54643,5.39,5.45,5.25,5.3,54643,0.0,1.0
2014-06-04,5.24,5.42,5.1,5.39,81181,5.24,5.42,5.1,5.39,81181,0.0,1.0
2014-06-05,5.19,5.34,4.9,5.22,139187,5.19,5.34,4.9,5.22,139187,0.0,1.0
2014-06-06,5.43,5.5,5.14,5.14,156108,5.43,5.5,5.14,5.14,156108,0.0,1.0
2014-06-09,5.67,5.83,5.305,5.38,157680,5.67,5.83,5.305,5.38,157680,0.0,1.0
2014-06-10,5.775,5.92,5.38,5.58,150754,5.775,5.92,5.38,5.58,150754,0.0,1.0
2014-06-11,7.52,9.2,7.34,7.98,5148958,7.52,9.2,7.34,7.98,5148958,0.0,1.0
2014-06-12,7.21,7.86,7.07,7.67,451690,7.21,7.86,7.07,7.67,451690,0.0,1.0
2014-06-13,6.77,7.13,6.66,7.11,237368,6.77,7.13,6.66,7.11,237368,0.0,1.0
2014-06-16,6.89,7.23,6.74,6.74,219360,6.89,7.23,6.74,6.74,219360,0.0,1.0
2014-06-17,7.31,7.42,6.7301,6.92,229958,7.31,7.42,6.7301,6.92,229958,0.0,1.0
2014-06-18,7.26,7.41,7.01,7.41,233559,7.26,7.41,7.01,7.41,233559,0.0,1.0
2014-06-19,7.02,7.39,6.9,7.32,154637,7.02,7.39,6.9,7.32,154637,0.0,1.0
2014-06-20,7.2,7.39,7.011,7.12,117238,7.2,7.39,7.011,7.12,117238,0.0,1.0
2014-06-23,7.2,7.4141,6.91,7.27,70808,7.2,7.4141,6.91,7.27,70808,0.0,1.0
2014-06-24,6.65,7.22,6.63,7.22,140533,6.65,7.22,6.63,7.22,140533,0.0,1.0
2014-06-25,6.7,6.75,6.5,6.57,80118,6.7,6.75,6.5,6.57,80118,0.0,1.0
2014-06-26,6.91,6.94,6.56,6.71,61934,6.91,6.94,6.56,6.71,61934,0.0,1.0
2014-06-27,6.73,6.98,6.67,6.92,61387,6.73,6.98,6.67,6.92,61387,0.0,1.0
2014-06-30,6.87,7.12,6.654,6.7,181339,6.87,7.12,6.654,6.7,181339,0.0,1.0
2014-07-01,6.92,7.1,6.87,6.91,83873,6.92,7.1,6.87,6.91,83873,0.0,1.0
2014-07-02,6.62,7.1,6.6,6.89,94641,6.62,7.1,6.6,6.89,94641,0.0,1.0
2014-07-03,6.61,7.12,6.6,6.72,78281,6.61,7.12,6.6,6.72,78281,0.0,1.0
2014-07-07,6.49,6.95,6.43,6.61,90675,6.49,6.95,6.43,6.61,90675,0.0,1.0
2014-07-08,6.25,6.51,6.21,6.44,91577,6.25,6.51,6.21,6.44,91577,0.0,1.0
2014-07-09,6.32,6.4399,6.2,6.35,37142,6.32,6.4399,6.2,6.35,37142,0.0,1.0
2014-07-10,6.08,6.211,6.01,6.2,81640,6.08,6.211,6.01,6.2,81640,0.0,1.0
2014-07-11,6.23,6.2967,5.9,6.05,49173,6.23,6.2967,5.9,6.05,49173,0.0,1.0
2014-07-14,6.82,6.93,6.24,6.29,337345,6.82,6.93,6.24,6.29,337345,0.0,1.0
2014-07-15,6.61,7.22,6.46,6.83,196153,6.61,7.22,6.46,6.83,196153,0.0,1.0
2014-07-16,7.85,8.227,6.51,6.68,2057478,7.85,8.227,6.51,6.68,2057478,0.0,1.0
2014-07-17,7.05,8.02,6.75,8.02,432847,7.05,8.02,6.75,8.02,432847,0.0,1.0
2014-07-18,8.78,9.88,7.18,7.18,4269035,8.78,9.88,7.18,7.18,4269035,0.0,1.0
2014-07-21,7.99,8.78,7.9,8.36,1969768,7.99,8.78,7.9,8.36,1969768,0.0,1.0
2014-07-22,7.85,8.2398,7.7,7.93,472846,7.85,8.2398,7.7,7.93,472846,0.0,1.0
2014-07-23,8.7,9.24,7.5,7.83,1666158,8.7,9.24,7.5,7.83,1666158,0.0,1.0
2014-07-24,8.79,8.95,8.2301,8.7,599196,8.79,8.95,8.2301,8.7,599196,0.0,1.0
2014-07-25,9.15,9.69,8.5101,8.79,1530711,9.15,9.69,8.5101,8.79,1530711,0.0,1.0
2014-07-28,9.2,9.5879,8.7,9.03,855246,9.2,9.5879,8.7,9.03,855246,0.0,1.0
2014-07-29,9.87,10.34,9.05,9.2,1779544,9.87,10.34,9.05,9.2,1779544,0.0,1.0
2014-07-30,9.6,10.14,9.54,9.76,508633,9.6,10.14,9.54,9.76,508633,0.0,1.0
2014-07-31,8.91,9.4699,8.73,9.4,631450,8.91,9.4699,8.73,9.4,631450,0.0,1.0
2014-08-01,8.91,9.16,8.7638,8.81,231154,8.91,9.16,8.7638,8.81,231154,0.0,1.0
2014-08-04,9.36,9.4,8.61,8.9,530045,9.36,9.4,8.61,8.9,530045,0.0,1.0
2014-08-05,9.38,9.77,9.02,9.15,458983,9.38,9.77,9.02,9.15,458983,0.0,1.0
2014-08-06,9.0,10.0,8.92,9.28,914208,9.0,10.0,8.92,9.28,914208,0.0,1.0
2014-08-07,9.26,9.54,9.06,9.07,302514,9.26,9.54,9.06,9.07,302514,0.0,1.0
2014-08-08,9.13,9.37,8.96,9.37,202118,9.13,9.37,8.96,9.37,202118,0.0,1.0
2014-08-11,9.443,9.6,9.2,9.28,278996,9.443,9.6,9.2,9.28,278996,0.0,1.0
2014-08-12,9.65,9.75,9.3925,9.56,169756,9.65,9.75,9.3925,9.56,169756,0.0,1.0
2014-08-13,10.54,10.88,9.6,9.69,848051,10.54,10.88,9.6,9.69,848051,0.0,1.0
2014-08-14,11.37,11.6,10.31,10.31,744577,11.37,11.6,10.31,10.31,744577,0.0,1.0
2014-08-15,11.24,11.92,10.6,11.33,597830,11.24,11.92,10.6,11.33,597830,0.0,1.0
2014-08-18,10.99,12.0,10.91,11.46,405145,10.99,12.0,10.91,11.46,405145,0.0,1.0
2014-08-19,10.79,11.19,10.54,11.08,203580,10.79,11.19,10.54,11.08,203580,0.0,1.0
2014-08-20,10.72,11.0967,10.62,10.69,152727,10.72,11.0967,10.62,10.69,152727,0.0,1.0
2014-08-21,11.05,11.65,10.69,10.69,368149,11.05,11.65,10.69,10.69,368149,0.0,1.0
2014-08-22,11.01,11.2799,10.75,11.08,190505,11.01,11.2799,10.75,11.08,190505,0.0,1.0
2014-08-25,11.13,11.67,11.04,11.16,322695,11.13,11.67,11.04,11.16,322695,0.0,1.0
2014-08-26,10.95,11.3199,10.91,11.21,255053,10.95,11.3199,10.91,11.21,255053,0.0,1.0
2014-08-27,11.22,11.6,10.75,10.82,276203,11.22,11.6,10.75,10.82,276203,0.0,1.0
2014-08-28,12.31,12.4,10.77,11.08,867187,12.31,12.4,10.77,11.08,867187,0.0,1.0
2014-08-29,12.61,13.11,12.4,12.45,512836,12.61,13.11,12.4,12.45,512836,0.0,1.0
2014-09-02,12.61,12.75,12.15,12.61,176206,12.61,12.75,12.15,12.61,176206,0.0,1.0
2014-09-03,12.31,12.8258,12.2,12.64,176516,12.31,12.8258,12.2,12.64,176516,0.0,1.0
2014-09-04,11.53,12.55,11.49,12.31,248910,11.53,12.55,11.49,12.31,248910,0.0,1.0
2014-09-05,11.48,11.6,11.02,11.34,210372,11.48,11.6,11.02,11.34,210372,0.0,1.0
2014-09-08,11.56,11.7799,11.22,11.43,100777,11.56,11.7799,11.22,11.43,100777,0.0,1.0
2014-09-09,10.83,11.6,10.66,11.6,262592,10.83,11.6,10.66,11.6,262592,0.0,1.0
2014-09-10,10.32,10.996,10.15,10.73,335516,10.32,10.996,10.15,10.73,335516,0.0,1.0
2014-09-11,11.39,11.8,9.86,10.01,455880,11.39,11.8,9.86,10.01,455880,0.0,1.0
2014-09-12,11.43,12.337,11.2001,11.28,367665,11.43,12.337,11.2001,11.28,367665,0.0,1.0
2014-09-15,10.84,11.73,10.82,11.54,173081,10.84,11.73,10.82,11.54,173081,0.0,1.0
2014-09-16,11.04,11.114,10.62,10.69,81683,11.04,11.114,10.62,10.69,81683,0.0,1.0
2014-09-17,10.77,11.26,10.76,10.96,85616,10.77,11.26,10.76,10.96,85616,0.0,1.0
2014-09-18,10.55,10.91,10.51,10.91,93781,10.55,10.91,10.51,10.91,93781,0.0,1.0
2014-09-19,9.91,10.57,9.731,10.57,274294,9.91,10.57,9.731,10.57,274294,0.0,1.0
2014-09-22,8.91,10.0099,8.85,9.52,410469,8.91,10.0099,8.85,9.52,410469,0.0,1.0
2014-09-23,9.07,9.2836,6.55,7.16,1078367,9.07,9.2836,6.55,7.16,1078367,0.0,1.0
2014-09-24,6.56,7.484,6.41,6.59,1555288,6.56,7.484,6.41,6.59,1555288,0.0,1.0
2014-09-25,6.26,6.6001,6.05,6.48,446761,6.26,6.6001,6.05,6.48,446761,0.0,1.0
2014-09-26,6.25,6.48,6.11,6.26,224735,6.25,6.48,6.11,6.26,224735,0.0,1.0
2014-09-29,6.465,6.74,6.0001,6.15,401762,6.465,6.74,6.0001,6.15,401762,0.0,1.0
2014-09-30,6.38,6.6,6.32,6.52,226894,6.38,6.6,6.32,6.52,226894,0.0,1.0
2014-10-01,6.19,6.38,6.15,6.22,194759,6.19,6.38,6.15,6.22,194759,0.0,1.0
2014-10-02,5.91,6.24,5.79,6.15,263481,5.91,6.24,5.79,6.15,263481,0.0,1.0
2014-10-03,5.94,6.0299,5.84,6.02,141822,5.94,6.0299,5.84,6.02,141822,0.0,1.0
2014-10-06,5.63,6.17,5.55,6.08,286417,5.63,6.17,5.55,6.08,286417,0.0,1.0
2014-10-07,5.51,5.73,5.41,5.63,145976,5.51,5.73,5.41,5.63,145976,0.0,1.0
2014-10-08,5.33,5.489,5.25,5.48,258822,5.33,5.489,5.25,5.48,258822,0.0,1.0
2014-10-09,5.31,5.77,5.25,5.38,245633,5.31,5.77,5.25,5.38,245633,0.0,1.0
2014-10-10,5.22,5.45,5.17,5.34,124817,5.22,5.45,5.17,5.34,124817,0.0,1.0
2014-10-13,5.22,5.35,5.12,5.24,114311,5.22,5.35,5.12,5.24,114311,0.0,1.0
2014-10-14,5.17,5.34,5.07,5.29,274929,5.17,5.34,5.07,5.29,274929,0.0,1.0
2014-10-15,5.74,5.95,5.01,5.11,400350,5.74,5.95,5.01,5.11,400350,0.0,1.0
2014-10-16,5.58,5.94,5.56,5.57,243247,5.58,5.94,5.56,5.57,243247,0.0,1.0
2014-10-17,6.88,7.15,5.6,5.61,1002577,6.88,7.15,5.6,5.61,1002577,0.0,1.0
2014-10-20,7.29,7.49,6.4,6.8,810754,7.29,7.49,6.4,6.8,810754,0.0,1.0
2014-10-21,7.41,8.0647,7.04,7.2,1057311,7.41,8.0647,7.04,7.2,1057311,0.0,1.0
2014-10-22,7.75,7.95,7.2,7.83,559001,7.75,7.95,7.2,7.83,559001,0.0,1.0
2014-10-23,7.62,8.02,7.5,7.75,328281,7.62,8.02,7.5,7.75,328281,0.0,1.0
2014-10-24,7.27,7.59,7.14,7.59,264943,7.27,7.59,7.14,7.59,264943,0.0,1.0
2014-10-27,7.28,7.5,6.7465,7.27,338167,7.28,7.5,6.7465,7.27,338167,0.0,1.0
2014-10-28,7.22,7.7352,6.8,6.97,127744,7.22,7.7352,6.8,6.97,127744,0.0,1.0
2014-10-29,7.04,7.31,6.88,7.11,140028,7.04,7.31,6.88,7.11,140028,0.0,1.0
2014-10-30,6.37,7.0,5.66,7.0,303082,6.37,7.0,5.66,7.0,303082,0.0,1.0
2014-10-31,6.61,6.7,6.02,6.02,127584,6.61,6.7,6.02,6.02,127584,0.0,1.0
2014-11-03,6.37,6.81,6.26,6.62,217198,6.37,6.81,6.26,6.62,217198,0.0,1.0
2014-11-04,6.23,6.494,6.15,6.26,246075,6.23,6.494,6.15,6.26,246075,0.0,1.0
2014-11-05,5.94,6.27,5.815,6.15,201248,5.94,6.27,5.815,6.15,201248,0.0,1.0
2014-11-06,5.97,6.11,5.7872,5.92,136259,5.97,6.11,5.7872,5.92,136259,0.0,1.0
2014-11-07,6.14,6.17,5.8355,5.95,123468,6.14,6.17,5.8355,5.95,123468,0.0,1.0
2014-11-10,6.1,6.32,6.01,6.01,211416,6.1,6.32,6.01,6.01,211416,0.0,1.0
2014-11-11,6.1,6.21,6.0201,6.21,128452,6.1,6.21,6.0201,6.21,128452,0.0,1.0
2014-11-12,6.32,6.35,6.07,6.08,160446,6.32,6.35,6.07,6.08,160446,0.0,1.0
2014-11-13,6.46,6.5,6.3,6.4,233875,6.46,6.5,6.3,6.4,233875,0.0,1.0
2014-11-14,6.37,6.49,6.13,6.38,138960,6.37,6.49,6.13,6.38,138960,0.0,1.0
2014-11-17,6.42,6.54,6.14,6.4,282156,6.42,6.54,6.14,6.4,282156,0.0,1.0
2014-11-18,6.61,6.69,6.37,6.4,95361,6.61,6.69,6.37,6.4,95361,0.0,1.0
2014-11-19,7.33,7.6,6.61,6.61,671071,7.33,7.6,6.61,6.61,671071,0.0,1.0
2014-11-20,7.88,7.94,7.07,7.11,493839,7.88,7.94,7.07,7.11,493839,0.0,1.0
2014-11-21,8.14,8.38,7.7124,7.76,461334,8.14,8.38,7.7124,7.76,461334,0.0,1.0
2014-11-24,8.31,8.465,8.0,8.26,229912,8.31,8.465,8.0,8.26,229912,0.0,1.0
2014-11-25,8.18,8.4999,7.84,8.29,238712,8.18,8.4999,7.84,8.29,238712,0.0,1.0
2014-11-26,8.66,9.04,7.85,8.05,474860,8.66,9.04,7.85,8.05,474860,0.0,1.0
2014-11-28,8.5,8.79,8.31,8.5,123251,8.5,8.79,8.31,8.5,123251,0.0,1.0
2014-12-01,8.06,8.5,7.54,8.5,217008,8.06,8.5,7.54,8.5,217008,0.0,1.0
2014-12-02,8.13,8.49,7.6,7.93,158460,8.13,8.49,7.6,7.93,158460,0.0,1.0
2014-12-03,8.11,8.4,7.8601,8.14,90722,8.11,8.4,7.8601,8.14,90722,0.0,1.0
2014-12-04,8.13,8.25,7.89,8.09,137512,8.13,8.25,7.89,8.09,137512,0.0,1.0
2014-12-05,8.6,8.7,8.1,8.1,234603,8.6,8.7,8.1,8.1,234603,0.0,1.0
2014-12-08,8.52,8.69,8.271,8.59,165277,8.52,8.69,8.271,8.59,165277,0.0,1.0
2014-12-09,8.77,8.992,8.3,8.57,282894,8.77,8.992,8.3,8.57,282894,0.0,1.0
2014-12-10,8.36,8.7,8.23,8.5,169779,8.36,8.7,8.23,8.5,169779,0.0,1.0
2014-12-11,8.25,8.612,8.1872,8.39,211457,8.25,8.612,8.1872,8.39,211457,0.0,1.0
2014-12-12,8.13,8.48,7.15,8.19,239092,8.13,8.48,7.15,8.19,239092,0.0,1.0
2014-12-15,8.0,8.37,7.82,8.35,76668,8.0,8.37,7.82,8.35,76668,0.0,1.0
2014-12-16,7.82,8.2,7.63,7.82,70700,7.82,8.2,7.63,7.82,70700,0.0,1.0
2014-12-17,8.28,8.58,7.7801,7.7801,125468,8.28,8.58,7.7801,7.7801,125468,0.0,1.0
2014-12-18,8.52,8.94,8.26,8.29,157572,8.52,8.94,8.26,8.29,157572,0.0,1.0
2014-12-19,8.6,8.85,8.4,8.85,86870,8.6,8.85,8.4,8.85,86870,0.0,1.0
2014-12-22,8.43,8.6,8.2101,8.55,64047,8.43,8.6,8.2101,8.55,64047,0.0,1.0
2014-12-23,8.12,8.4,8.0,8.37,69919,8.12,8.4,8.0,8.37,69919,0.0,1.0
2014-12-24,8.32,8.43,8.15,8.21,36719,8.32,8.43,8.15,8.21,36719,0.0,1.0
2014-12-26,8.48,8.8,8.37,8.44,119222,8.48,8.8,8.37,8.44,119222,0.0,1.0
2014-12-29,8.45,8.4965,8.3,8.48,54324,8.45,8.4965,8.3,8.48,54324,0.0,1.0
2014-12-30,8.31,8.43,8.1,8.36,35898,8.31,8.43,8.1,8.36,35898,0.0,1.0
2014-12-31,8.2,8.39,8.15,8.32,55164,8.2,8.39,8.15,8.32,55164,0.0,1.0
2015-01-02,8.21,8.38,8.0,8.08,72814,8.21,8.38,8.0,8.08,72814,0.0,1.0
2015-01-05,7.68,8.21,7.62,8.16,106173,7.68,8.21,7.62,8.16,106173,0.0,1.0
2015-01-06,7.54,7.88,7.23,7.82,162635,7.54,7.88,7.23,7.82,162635,0.0,1.0
2015-01-07,7.64,7.73,7.35,7.6,47166,7.64,7.73,7.35,7.6,47166,0.0,1.0
2015-01-08,7.5,7.9299,7.5,7.7,63362,7.5,7.9299,7.5,7.7,63362,0.0,1.0
2015-01-09,7.48,7.705,7.38,7.54,33226,7.48,7.705,7.38,7.54,33226,0.0,1.0
2015-01-12,7.58,7.69,7.26,7.41,36874,7.58,7.69,7.26,7.41,36874,0.0,1.0
2015-01-13,7.81,7.89,7.38,7.6,71109,7.81,7.89,7.38,7.6,71109,0.0,1.0
2015-01-14,7.73,7.79,7.44,7.63,46659,7.73,7.79,7.44,7.63,46659,0.0,1.0
2015-01-15,7.48,7.7,7.36,7.7,54802,7.48,7.7,7.36,7.7,54802,0.0,1.0
2015-01-16,7.79,7.8,7.41,7.45,28610,7.79,7.8,7.41,7.45,28610,0.0,1.0
2015-01-20,7.76,7.8,7.61,7.61,28548,7.76,7.8,7.61,7.61,28548,0.0,1.0
2015-01-21,7.63,7.79,7.49,7.77,24564,7.63,7.79,7.49,7.77,24564,0.0,1.0
2015-01-22,7.53,7.65,7.3,7.54,36764,7.53,7.65,7.3,7.54,36764,0.0,1.0
2015-01-23,7.62,7.72,7.36,7.6,33802,7.62,7.72,7.36,7.6,33802,0.0,1.0
2015-01-26,7.68,7.9,7.6313,7.67,34031,7.68,7.9,7.6313,7.67,34031,0.0,1.0
2015-01-27,7.68,7.79,7.41,7.6,31363,7.68,7.79,7.41,7.6,31363,0.0,1.0
2015-01-28,7.63,7.78,7.44,7.6,40989,7.63,7.78,7.44,7.6,40989,0.0,1.0
2015-01-29,7.49,7.66,7.36,7.66,27929,7.49,7.66,7.36,7.66,27929,0.0,1.0
2015-01-30,7.33,7.62,7.27,7.51,23666,7.33,7.62,7.27,7.51,23666,0.0,1.0
2015-02-02,7.28,7.5,7.2,7.32,25585,7.28,7.5,7.2,7.32,25585,0.0,1.0
2015-02-03,7.05,7.58,6.7782,7.26,117225,7.05,7.58,6.7782,7.26,117225,0.0,1.0
2015-02-04,7.2,7.36,6.82,6.98,52509,7.2,7.36,6.82,6.98,52509,0.0,1.0
2015-02-05,7.37,7.38,7.01,7.047,30591,7.37,7.38,7.01,7.047,30591,0.0,1.0
2015-02-06,7.19,7.35,6.83,7.35,93017,7.19,7.35,6.83,7.35,93017,0.0,1.0
2015-02-09,7.21,7.22,7.03,7.22,26369,7.21,7.22,7.03,7.22,26369,0.0,1.0
2015-02-10,7.095,7.2,7.03,7.2,19623,7.095,7.2,7.03,7.2,19623,0.0,1.0
2015-02-11,7.15,7.19,7.0,7.0,18279,7.15,7.19,7.0,7.0,18279,0.0,1.0
2015-02-12,7.29,7.36,7.1,7.1,49179,7.29,7.36,7.1,7.1,49179,0.0,1.0
2015-02-13,7.45,7.5,7.15,7.29,49185,7.45,7.5,7.15,7.29,49185,0.0,1.0
2015-02-17,7.69,7.75,7.25,7.35,58303,7.69,7.75,7.25,7.35,58303,0.0,1.0
2015-02-18,8.125,8.1361,7.55,7.61,67978,8.125,8.1361,7.55,7.61,67978,0.0,1.0
2015-02-19,8.19,8.384,7.9,8.25,78321,8.19,8.384,7.9,8.25,78321,0.0,1.0
2015-02-20,8.2,8.32,8.0,8.0023,27777,8.2,8.32,8.0,8.0023,27777,0.0,1.0
2015-02-23,8.08,8.26,8.0,8.14,25828,8.08,8.26,8.0,8.14,25828,0.0,1.0
2015-02-24,8.12,8.17,8.0,8.0,21773,8.12,8.17,8.0,8.0,21773,0.0,1.0
2015-02-25,8.07,8.1,7.601,8.1,19191,8.07,8.1,7.601,8.1,19191,0.0,1.0
2015-02-26,8.15,8.22,8.0,8.05,34279,8.15,8.22,8.0,8.05,34279,0.0,1.0
2015-02-27,8.15,8.2,8.06,8.0899,29479,8.15,8.2,8.06,8.0899,29479,0.0,1.0
2015-03-02,8.34,8.47,8.23,8.25,87480,8.34,8.47,8.23,8.25,87480,0.0,1.0
2015-03-03,8.15,8.34,8.085,8.31,41470,8.15,8.34,8.085,8.31,41470,0.0,1.0
2015-03-04,7.99,8.08,7.9,8.08,54287,7.99,8.08,7.9,8.08,54287,0.0,1.0
2015-03-05,7.95,8.05,7.85,8.05,23687,7.95,8.05,7.85,8.05,23687,0.0,1.0
2015-03-06,7.84,7.99,7.7901,7.8855,33301,7.84,7.99,7.7901,7.8855,33301,0.0,1.0
2015-03-09,7.75,7.85,7.58,7.85,40554,7.75,7.85,7.58,7.85,40554,0.0,1.0
2015-03-10,7.45,7.71,7.19,7.64,58407,7.45,7.71,7.19,7.64,58407,0.0,1.0
2015-03-11,7.62,7.9,7.44,7.45,78160,7.62,7.9,7.44,7.45,78160,0.0,1.0
2015-03-12,7.54,7.7,7.54,7.58,71196,7.54,7.7,7.54,7.58,71196,0.0,1.0
2015-03-13,7.62,7.74,7.47,7.74,45323,7.62,7.74,7.47,7.74,45323,0.0,1.0
2015-03-16,7.65,7.78,7.57,7.69,43303,7.65,7.78,7.57,7.69,43303,0.0,1.0
2015-03-17,7.86,7.93,7.52,7.68,55838,7.86,7.93,7.52,7.68,55838,0.0,1.0
2015-03-18,8.0,8.0,7.73,7.78,28867,8.0,8.0,7.73,7.78,28867,0.0,1.0
2015-03-19,8.07,8.14,7.88,7.94,28997,8.07,8.14,7.88,7.94,28997,0.0,1.0
2015-03-20,8.17,8.25,8.0,8.129,76372,8.17,8.25,8.0,8.129,76372,0.0,1.0
2015-03-23,8.175,8.24,8.11,8.11,8865,8.175,8.24,8.11,8.11,8865,0.0,1.0
2015-03-24,8.23,8.24,8.03,8.24,21590,8.23,8.24,8.03,8.24,21590,0.0,1.0
2015-03-25,8.19,8.2488,8.01,8.24,28453,8.19,8.2488,8.01,8.24,28453,0.0,1.0
2015-03-26,7.92,8.09,7.7801,8.09,47897,7.92,8.09,7.7801,8.09,47897,0.0,1.0
2015-03-27,7.89,8.0,7.75,7.86,15067,7.89,8.0,7.75,7.86,15067,0.0,1.0
2015-03-30,7.98,8.0,7.77,7.78,41160,7.98,8.0,7.77,7.78,41160,0.0,1.0
2015-03-31,8.275,8.75,7.98,7.99,126649,8.275,8.75,7.98,7.99,126649,0.0,1.0
2015-04-01,8.38,8.47,8.05,8.28,26048,8.38,8.47,8.05,8.28,26048,0.0,1.0
2015-04-02,8.43,8.63,8.24,8.57,85390,8.43,8.63,8.24,8.57,85390,0.0,1.0
2015-04-06,8.32,8.69,8.28,8.49,61634,8.32,8.69,8.28,8.49,61634,0.0,1.0
2015-04-07,8.4,8.5484,8.26,8.27,47612,8.4,8.5484,8.26,8.27,47612,0.0,1.0
2015-04-08,8.4,8.47,8.29,8.45,32375,8.4,8.47,8.29,8.45,32375,0.0,1.0
2015-04-09,8.39,8.44,8.26,8.36,75142,8.39,8.44,8.26,8.36,75142,0.0,1.0
2015-04-10,8.6,8.63,8.39,8.41,49650,8.6,8.63,8.39,8.41,49650,0.0,1.0
2015-04-13,8.59,8.66,8.46,8.6,87797,8.59,8.66,8.46,8.6,87797,0.0,1.0
2015-04-14,8.66,8.8,8.54,8.58,56437,8.66,8.8,8.54,8.58,56437,0.0,1.0
2015-04-15,8.74,8.79,8.598,8.69,103842,8.74,8.79,8.598,8.69,103842,0.0,1.0
2015-04-16,8.8,8.8,8.46,8.68,51271,8.8,8.8,8.46,8.68,51271,0.0,1.0
2015-04-17,8.73,8.8,8.52,8.641,51794,8.73,8.8,8.52,8.641,51794,0.0,1.0
2015-04-20,8.65,8.84,8.56,8.84,59920,8.65,8.84,8.56,8.84,59920,0.0,1.0
2015-04-21,8.64,8.71,8.6,8.7,43207,8.64,8.71,8.6,8.7,43207,0.0,1.0
2015-04-22,8.63,8.69,8.57,8.68,51009,8.63,8.69,8.57,8.68,51009,0.0,1.0
2015-04-23,8.6,8.78,8.57,8.6,79795,8.6,8.78,8.57,8.6,79795,0.0,1.0
2015-04-24,8.58,8.64,8.56,8.59,52361,8.58,8.64,8.56,8.59,52361,0.0,1.0
2015-04-27,8.43,8.56,8.31,8.55,111549,8.43,8.56,8.31,8.55,111549,0.0,1.0
2015-04-28,8.49,8.5,8.27,8.44,49513,8.49,8.5,8.27,8.44,49513,0.0,1.0
2015-04-29,8.4,8.54,8.4,8.45,51745,8.4,8.54,8.4,8.45,51745,0.0,1.0
2015-04-30,8.2,8.39,8.19,8.26,71558,8.2,8.39,8.19,8.26,71558,0.0,1.0
2015-05-01,8.32,8.34,8.22,8.22,18362,8.32,8.34,8.22,8.22,18362,0.0,1.0
2015-05-04,8.25,8.48,8.19,8.35,38653,8.25,8.48,8.19,8.35,38653,0.0,1.0
2015-05-05,8.27,8.3902,8.25,8.35,36635,8.27,8.3902,8.25,8.35,36635,0.0,1.0
2015-05-06,8.33,8.4,8.24,8.31,25238,8.33,8.4,8.24,8.31,25238,0.0,1.0
2015-05-07,8.4,8.59,8.37,8.38,92706,8.4,8.59,8.37,8.38,92706,0.0,1.0
2015-05-08,8.4,8.51,8.31,8.47,45043,8.4,8.51,8.31,8.47,45043,0.0,1.0
2015-05-11,8.44,8.53,8.38,8.53,99618,8.44,8.53,8.38,8.53,99618,0.0,1.0
2015-05-12,8.35,8.54,8.25,8.42,148855,8.35,8.54,8.25,8.42,148855,0.0,1.0
2015-05-13,8.39,8.42,8.35,8.42,18663,8.39,8.42,8.35,8.42,18663,0.0,1.0
2015-05-14,8.39,8.67,8.23,8.4763,63041,8.39,8.67,8.23,8.4763,63041,0.0,1.0
2015-05-15,8.81,8.87,8.3,8.39,39312,8.81,8.87,8.3,8.39,39312,0.0,1.0
2015-05-18,8.73,8.87,8.54,8.81,43104,8.73,8.87,8.54,8.81,43104,0.0,1.0
2015-05-19,8.72,8.75,8.59,8.73,30810,8.72,8.75,8.59,8.73,30810,0.0,1.0
2015-05-20,9.23,9.48,8.59,8.8,57851,9.23,9.48,8.59,8.8,57851,0.0,1.0
2015-05-21,9.55,9.68,9.06,9.3,75124,9.55,9.68,9.06,9.3,75124,0.0,1.0
2015-05-22,9.39,9.68,9.0569,9.59,50282,9.39,9.68,9.0569,9.59,50282,0.0,1.0
2015-05-26,9.8,9.95,9.195,9.39,68401,9.8,9.95,9.195,9.39,68401,0.0,1.0
2015-05-27,9.69,9.8,9.58,9.8,74135,9.69,9.8,9.58,9.8,74135,0.0,1.0
2015-05-28,9.72,9.75,9.53,9.73,28584,9.72,9.75,9.53,9.73,28584,0.0,1.0
2015-05-29,9.73,9.75,9.6,9.75,66070,9.73,9.75,9.6,9.75,66070,0.0,1.0
2015-06-01,9.72,9.75,9.58,9.72,48618,9.72,9.75,9.58,9.72,48618,0.0,1.0
2015-06-02,10.38,10.46,9.545,9.69,255077,10.38,10.46,9.545,9.69,255077,0.0,1.0
2015-06-03,10.22,10.403,10.185,10.38,48154,10.22,10.403,10.185,10.38,48154,0.0,1.0
2015-06-04,10.0,10.25,9.75,10.25,49166,10.0,10.25,9.75,10.25,49166,0.0,1.0
2015-06-05,10.5,10.63,9.9,9.96,103658,10.5,10.63,9.9,9.96,103658,0.0,1.0
2015-06-08,10.37,10.58,10.3,10.5,123025,10.37,10.58,10.3,10.5,123025,0.0,1.0
2015-06-09,10.49,10.515,10.15,10.4,80467,10.49,10.515,10.15,10.4,80467,0.0,1.0
2015-06-10,10.48,10.615,10.32,10.4,79640,10.48,10.615,10.32,10.4,79640,0.0,1.0
2015-06-11,10.39,10.55,10.16,10.54,52884,10.39,10.55,10.16,10.54,52884,0.0,1.0
2015-06-12,10.4,10.41,10.3,10.41,42978,10.4,10.41,10.3,10.41,42978,0.0,1.0
2015-06-15,10.48,10.6225,10.23,10.33,90990,10.48,10.6225,10.23,10.33,90990,0.0,1.0
2015-06-16,10.5,10.63,10.25,10.52,36189,10.5,10.63,10.25,10.52,36189,0.0,1.0
2015-06-17,10.25,10.57,10.21,10.57,56264,10.25,10.57,10.21,10.57,56264,0.0,1.0
2015-06-18,10.22,10.47,10.19,10.47,46288,10.22,10.47,10.19,10.47,46288,0.0,1.0
2015-06-19,10.15,10.32,10.11,10.27,35966,10.15,10.32,10.11,10.27,35966,0.0,1.0
2015-06-22,9.72,10.27,9.5988,10.25,294209,9.72,10.27,9.5988,10.25,294209,0.0,1.0
2015-06-23,10.65,10.87,9.18,9.5,565018,10.65,10.87,9.18,9.5,565018,0.0,1.0
2015-06-24,10.71,11.096,10.51,10.75,354486,10.71,11.096,10.51,10.75,354486,0.0,1.0
2015-06-25,10.27,10.96,10.2,10.8,239323,10.27,10.96,10.2,10.8,239323,0.0,1.0
2015-06-26,10.1,10.37,9.97,10.2,5575291,10.1,10.37,9.97,10.2,5575291,0.0,1.0
2015-06-29,10.31,10.62,10.0,10.0,558652,10.31,10.62,10.0,10.0,558652,0.0,1.0
2015-06-30,10.95,11.09,10.3,10.31,1166757,10.95,11.09,10.3,10.31,1166757,0.0,1.0
2015-07-01,11.54,12.11,11.139,11.24,762551,11.54,12.11,11.139,11.24,762551,0.0,1.0
2015-07-02,11.9,12.49,11.76,12.49,1023831,11.9,12.49,11.76,12.49,1023831,0.0,1.0
2015-07-06,12.02,12.3,11.5,11.84,560866,12.02,12.3,11.5,11.84,560866,0.0,1.0
2015-07-07,11.97,12.16,11.4001,12.1,283114,11.97,12.16,11.4001,12.1,283114,0.0,1.0
2015-07-08,11.78,11.97,11.541,11.88,177835,11.78,11.97,11.541,11.88,177835,0.0,1.0
2015-07-09,12.0,12.1,11.74,11.74,251284,12.0,12.1,11.74,11.74,251284,0.0,1.0
2015-07-10,12.39,12.4,11.85,12.09,232423,12.39,12.4,11.85,12.09,232423,0.0,1.0
2015-07-13,12.43,12.75,12.05,12.71,211370,12.43,12.75,12.05,12.71,211370,0.0,1.0
2015-07-14,12.4,12.5,12.0,12.35,153734,12.4,12.5,12.0,12.35,153734,0.0,1.0
2015-07-15,12.04,12.39,11.8,12.39,189896,12.04,12.39,11.8,12.39,189896,0.0,1.0
2015-07-16,11.86,12.22,11.85,12.01,89638,11.86,12.22,11.85,12.01,89638,0.0,1.0
2015-07-17,12.1,12.27,11.83,11.83,129512,12.1,12.27,11.83,11.83,129512,0.0,1.0
2015-07-20,11.73,12.21,11.51,12.1,315559,11.73,12.21,11.51,12.1,315559,0.0,1.0
2015-07-21,11.7,11.95,11.44,11.69,128935,11.7,11.95,11.44,11.69,128935,0.0,1.0
2015-07-22,11.58,11.72,11.38,11.6,185839,11.58,11.72,11.38,11.6,185839,0.0,1.0
2015-07-23,11.72,11.89,11.54,11.54,177597,11.72,11.89,11.54,11.54,177597,0.0,1.0
2015-07-24,11.85,11.94,11.37,11.72,162583,11.85,11.94,11.37,11.72,162583,0.0,1.0
2015-07-27,11.85,12.1,11.51,11.85,316777,11.85,12.1,11.51,11.85,316777,0.0,1.0
2015-07-28,12.07,12.21,11.7,11.87,266028,12.07,12.21,11.7,11.87,266028,0.0,1.0
2015-07-29,12.46,12.59,11.75,12.1,188426,12.46,12.59,11.75,12.1,188426,0.0,1.0
2015-07-30,12.57,12.7,12.27,12.35,225735,12.57,12.7,12.27,12.35,225735,0.0,1.0
2015-07-31,12.06,12.5,11.87,12.5,882122,12.06,12.5,11.87,12.5,882122,0.0,1.0
2015-08-03,12.14,12.43,11.88,12.03,286345,12.14,12.43,11.88,12.03,286345,0.0,1.0
2015-08-04,12.14,12.35,11.83,12.14,217328,12.14,12.35,11.83,12.14,217328,0.0,1.0
2015-08-05,12.04,12.26,11.8,12.14,244644,12.04,12.26,11.8,12.14,244644,0.0,1.0
2015-08-06,11.93,12.1,11.61,12.1,243778,11.93,12.1,11.61,12.1,243778,0.0,1.0
2015-08-07,12.01,12.18,11.77,11.85,87421,12.01,12.18,11.77,11.85,87421,0.0,1.0
2015-08-10,11.96,12.16,11.83,12.03,131870,11.96,12.16,11.83,12.03,131870,0.0,1.0
2015-08-11,12.09,12.33,11.64,11.97,130419,12.09,12.33,11.64,11.97,130419,0.0,1.0
2015-08-12,12.26,12.28,11.65,12.09,174847,12.26,12.28,11.65,12.09,174847,0.0,1.0
2015-08-13,12.84,13.15,12.08,12.26,655558,12.84,13.15,12.08,12.26,655558,0.0,1.0
2015-08-14,14.12,14.35,12.87,12.87,344981,14.12,14.35,12.87,12.87,344981,0.0,1.0
2015-08-17,14.55,14.93,13.54,13.91,455289,14.55,14.93,13.54,13.91,455289,0.0,1.0
2015-08-18,14.36,14.94,14.12,14.74,320899,14.36,14.94,14.12,14.74,320899,0.0,1.0
2015-08-19,14.2,14.64,13.91,14.44,175024,14.2,14.64,13.91,14.44,175024,0.0,1.0
2015-08-20,13.47,14.53,13.4,14.17,281329,13.47,14.53,13.4,14.17,281329,0.0,1.0
2015-08-21,13.48,13.68,13.01,13.02,227666,13.48,13.68,13.01,13.02,227666,0.0,1.0
2015-08-24,12.26,13.19,10.87,12.81,372721,12.26,13.19,10.87,12.81,372721,0.0,1.0
2015-08-25,12.18,12.61,11.87,12.61,274788,12.18,12.61,11.87,12.61,274788,0.0,1.0
2015-08-26,12.38,12.62,11.96,12.39,272527,12.38,12.62,11.96,12.39,272527,0.0,1.0
2015-08-27,12.13,12.92,11.73,12.37,334071,12.13,12.92,11.73,12.37,334071,0.0,1.0
2015-08-28,11.95,12.26,11.83,12.04,195433,11.95,12.26,11.83,12.04,195433,0.0,1.0
2015-08-31,12.15,12.22,11.75,11.87,284126,12.15,12.22,11.75,11.87,284126,0.0,1.0
2015-09-01,11.8,12.14,11.62,11.94,230272,11.8,12.14,11.62,11.94,230272,0.0,1.0
2015-09-02,11.94,12.02,11.35,11.78,228119,11.94,12.02,11.35,11.78,228119,0.0,1.0
2015-09-03,11.55,12.14,11.52,12.0,170304,11.55,12.14,11.52,12.0,170304,0.0,1.0
2015-09-04,11.61,11.82,11.38,11.38,211591,11.61,11.82,11.38,11.38,211591,0.0,1.0
2015-09-08,11.95,12.06,11.5761,11.75,319281,11.95,12.06,11.5761,11.75,319281,0.0,1.0
2015-09-09,11.85,12.09,11.72,12.09,186154,11.85,12.09,11.72,12.09,186154,0.0,1.0
2015-09-10,11.82,12.05,11.64,11.79,194329,11.82,12.05,11.64,11.79,194329,0.0,1.0
2015-09-11,11.51,11.87,10.95,11.71,321877,11.51,11.87,10.95,11.71,321877,0.0,1.0
2015-09-14,11.26,11.8,11.2,11.65,222493,11.26,11.8,11.2,11.65,222493,0.0,1.0
2015-09-15,11.34,11.63,11.3,11.35,151873,11.34,11.63,11.3,11.35,151873,0.0,1.0
2015-09-16,11.68,11.79,11.31,11.4,180932,11.68,11.79,11.31,11.4,180932,0.0,1.0
2015-09-17,11.85,12.065,11.47,11.6,250977,11.85,12.065,11.47,11.6,250977,0.0,1.0
2015-09-18,12.06,12.17,11.58,11.7,414293,12.06,12.17,11.58,11.7,414293,0.0,1.0
2015-09-21,11.48,12.275,11.18,12.07,238961,11.48,12.275,11.18,12.07,238961,0.0,1.0
2015-09-22,10.65,11.77,10.26,11.36,441007,10.65,11.77,10.26,11.36,441007,0.0,1.0
2015-09-23,11.0,11.12,10.65,10.73,140900,11.0,11.12,10.65,10.73,140900,0.0,1.0
2015-09-24,11.2,11.44,10.7,10.9,208660,11.2,11.44,10.7,10.9,208660,0.0,1.0
2015-09-25,10.71,11.44,10.67,11.3,227325,10.71,11.44,10.67,11.3,227325,0.0,1.0
2015-09-28,10.74,10.81,10.39,10.64,250300,10.74,10.81,10.39,10.64,250300,0.0,1.0
2015-09-29,10.69,11.1,10.585,10.82,182441,10.69,11.1,10.585,10.82,182441,0.0,1.0
2015-09-30,10.83,10.84,10.39,10.76,284584,10.83,10.84,10.39,10.76,284584,0.0,1.0
2015-10-01,10.57,10.85,10.28,10.77,220227,10.57,10.85,10.28,10.77,220227,0.0,1.0
2015-10-02,10.74,10.77,10.39,10.48,112979,10.74,10.77,10.39,10.48,112979,0.0,1.0
2015-10-05,11.03,11.08,10.69,10.78,219911,11.03,11.08,10.69,10.78,219911,0.0,1.0
2015-10-06,11.18,11.33,10.98,10.99,184233,11.18,11.33,10.98,10.99,184233,0.0,1.0
2015-10-07,11.55,11.74,11.29,11.3,214907,11.55,11.74,11.29,11.3,214907,0.0,1.0
2015-10-08,11.69,11.945,11.41,11.54,162907,11.69,11.945,11.41,11.54,162907,0.0,1.0
2015-10-09,11.53,11.96,11.45,11.69,185196,11.53,11.96,11.45,11.69,185196,0.0,1.0
2015-10-12,12.13,12.18,11.391,11.58,157371,12.13,12.18,11.391,11.58,157371,0.0,1.0
2015-10-13,11.55,12.23,11.476,12.08,132258,11.55,12.23,11.476,12.08,132258,0.0,1.0
2015-10-14,11.14,11.99,11.12,11.55,279125,11.14,11.99,11.12,11.55,279125,0.0,1.0
2015-10-15,11.75,11.93,11.21,11.21,117291,11.75,11.93,11.21,11.21,117291,0.0,1.0
2015-10-16,11.46,11.81,11.31,11.81,128128,11.46,11.81,11.31,11.81,128128,0.0,1.0
2015-10-19,11.83,11.86,11.3,11.42,96016,11.83,11.86,11.3,11.42,96016,0.0,1.0
2015-10-20,11.86,12.05,11.72,11.85,81332,11.86,12.05,11.72,11.85,81332,0.0,1.0
2015-10-21,11.6,12.13,11.59,11.9,73608,11.6,12.13,11.59,11.9,73608,0.0,1.0
2015-10-22,11.78,11.85,11.42,11.68,97362,11.78,11.85,11.42,11.68,97362,0.0,1.0
2015-10-23,11.44,12.04,11.33,11.79,170388,11.44,12.04,11.33,11.79,170388,0.0,1.0
2015-10-26,11.43,11.54,11.1,11.42,79671,11.43,11.54,11.1,11.42,79671,0.0,1.0
2015-10-27,11.36,11.81,11.14,11.43,160322,11.36,11.81,11.14,11.43,160322,0.0,1.0
2015-10-28,11.67,11.82,11.29,11.4,111352,11.67,11.82,11.29,11.4,111352,0.0,1.0
2015-10-29,10.75,11.86,10.66,11.62,173256,10.75,11.86,10.66,11.62,173256,0.0,1.0
2015-10-30,10.55,10.77,10.42,10.77,207325,10.55,10.77,10.42,10.77,207325,0.0,1.0
2015-11-02,8.31,9.72,7.68,9.72,1577793,8.31,9.72,7.68,9.72,1577793,0.0,1.0
2015-11-03,8.5,8.69,7.91,8.23,722055,8.5,8.69,7.91,8.23,722055,0.0,1.0
2015-11-04,8.41,8.58,8.28,8.52,206260,8.41,8.58,8.28,8.52,206260,0.0,1.0
2015-11-05,8.15,8.42,8.02,8.42,271115,8.15,8.42,8.02,8.42,271115,0.0,1.0
2015-11-06,8.04,8.19,7.83,8.17,313938,8.04,8.19,7.83,8.17,313938,0.0,1.0
2015-11-09,8.02,8.17,7.66,8.01,326562,8.02,8.17,7.66,8.01,326562,0.0,1.0
2015-11-10,8.32,8.46,7.88,7.96,290809,8.32,8.46,7.88,7.96,290809,0.0,1.0
2015-11-11,8.15,8.36,8.02,8.32,185466,8.15,8.36,8.02,8.32,185466,0.0,1.0
2015-11-12,7.94,8.24,7.75,8.07,304900,7.94,8.24,7.75,8.07,304900,0.0,1.0
2015-11-13,7.81,8.33,7.77,7.95,398139,7.81,8.33,7.77,7.95,398139,0.0,1.0
2015-11-16,7.48,7.81,7.45,7.79,334085,7.48,7.81,7.45,7.79,334085,0.0,1.0
2015-11-17,6.64,7.57,6.59,7.41,749152,6.64,7.57,6.59,7.41,749152,0.0,1.0
2015-11-18,7.08,7.14,6.58,6.67,441397,7.08,7.14,6.58,6.67,441397,0.0,1.0
2015-11-19,6.99,7.3,6.965,7.19,268325,6.99,7.3,6.965,7.19,268325,0.0,1.0
2015-11-20,7.46,7.49,7.0,7.14,292775,7.46,7.49,7.0,7.14,292775,0.0,1.0
2015-11-23,7.41,7.61,7.39,7.42,178890,7.41,7.61,7.39,7.42,178890,0.0,1.0
2015-11-24,7.36,7.42,7.11,7.34,133335,7.36,7.42,7.11,7.34,133335,0.0,1.0
2015-11-25,7.63,7.7371,7.355,7.5,143661,7.63,7.7371,7.355,7.5,143661,0.0,1.0
2015-11-27,7.64,7.67,7.47,7.56,59578,7.64,7.67,7.47,7.56,59578,0.0,1.0
2015-11-30,7.55,7.64,7.38,7.63,448842,7.55,7.64,7.38,7.63,448842,0.0,1.0
2015-12-01,7.62,7.67,7.39,7.57,192116,7.62,7.67,7.39,7.57,192116,0.0,1.0
2015-12-02,7.51,7.63,7.42,7.61,186911,7.51,7.63,7.42,7.61,186911,0.0,1.0
2015-12-03,7.72,7.73,7.4275,7.52,341347,7.72,7.73,7.4275,7.52,341347,0.0,1.0
2015-12-04,7.72,7.77,7.58,7.72,337345,7.72,7.77,7.58,7.72,337345,0.0,1.0
2015-12-07,7.52,7.64,7.2185,7.64,368680,7.52,7.64,7.2185,7.64,368680,0.0,1.0
2015-12-08,7.46,7.54,7.2,7.43,250818,7.46,7.54,7.2,7.43,250818,0.0,1.0
2015-12-09,7.36,7.56,7.17,7.44,215537,7.36,7.56,7.17,7.44,215537,0.0,1.0
2015-12-10,7.29,7.45,7.22,7.32,175776,7.29,7.45,7.22,7.32,175776,0.0,1.0
2015-12-11,7.25,7.37,7.125,7.18,225509,7.25,7.37,7.125,7.18,225509,0.0,1.0
2015-12-14,7.08,7.487,7.04,7.23,307589,7.08,7.487,7.04,7.23,307589,0.0,1.0
2015-12-15,7.18,7.3,7.06,7.15,172007,7.18,7.3,7.06,7.15,172007,0.0,1.0
2015-12-16,7.61,7.65,7.184,7.19,209774,7.61,7.65,7.184,7.19,209774,0.0,1.0
2015-12-17,7.49,7.69,7.26,7.69,180697,7.49,7.69,7.26,7.69,180697,0.0,1.0
2015-12-18,7.44,7.5,7.29,7.43,248252,7.44,7.5,7.29,7.43,248252,0.0,1.0
2015-12-21,7.32,7.47,7.1642,7.47,159681,7.32,7.47,7.1642,7.47,159681,0.0,1.0
2015-12-22,7.42,7.536,7.21,7.31,77307,7.42,7.536,7.21,7.31,77307,0.0,1.0
2015-12-23,7.51,7.68,7.47,7.47,99762,7.51,7.68,7.47,7.47,99762,0.0,1.0
2015-12-24,7.69,7.74,7.47,7.54,30653,7.69,7.74,7.47,7.54,30653,0.0,1.0
2015-12-28,7.31,7.67,7.29,7.67,113850,7.31,7.67,7.29,7.67,113850,0.0,1.0
2015-12-29,7.31,7.37,7.2,7.33,117421,7.31,7.37,7.2,7.33,117421,0.0,1.0
2015-12-30,7.22,7.29,7.12,7.27,114283,7.22,7.29,7.12,7.27,114283,0.0,1.0
2015-12-31,7.2,7.33,7.08,7.22,156981,7.2,7.33,7.08,7.22,156981,0.0,1.0
2016-01-04,7.0,7.13,6.8801,7.01,367466,7.0,7.13,6.8801,7.01,367466,0.0,1.0
2016-01-05,6.99,7.09,6.81,7.0,123070,6.99,7.09,6.81,7.0,123070,0.0,1.0
2016-01-06,6.68,6.93,6.68,6.84,210139,6.68,6.93,6.68,6.84,210139,0.0,1.0
2016-01-07,6.26,6.57,6.24,6.54,168508,6.26,6.57,6.24,6.54,168508,0.0,1.0
2016-01-08,5.99,6.335,5.97,6.32,220569,5.99,6.335,5.97,6.32,220569,0.0,1.0
2016-01-11,5.86,6.07,5.79,6.02,170227,5.86,6.07,5.79,6.02,170227,0.0,1.0
2016-01-12,5.72,6.04,5.65,5.92,190257,5.72,6.04,5.65,5.92,190257,0.0,1.0
2016-01-13,5.75,6.08,5.29,5.71,214962,5.75,6.08,5.29,5.71,214962,0.0,1.0
2016-01-14,5.58,5.91,5.4,5.77,423449,5.58,5.91,5.4,5.77,423449,0.0,1.0
2016-01-15,5.46,5.6,5.29,5.4,908548,5.46,5.6,5.29,5.4,908548,0.0,1.0
2016-01-19,5.41,5.7,5.31,5.56,272104,5.41,5.7,5.31,5.56,272104,0.0,1.0
2016-01-20,5.2,5.34,5.12,5.34,397805,5.2,5.34,5.12,5.34,397805,0.0,1.0
2016-01-21,5.53,5.67,5.16,5.22,317551,5.53,5.67,5.16,5.22,317551,0.0,1.0
2016-01-22,5.53,5.76,5.29,5.68,440616,5.53,5.76,5.29,5.68,440616,0.0,1.0
2016-01-25,5.4,5.65,5.235,5.53,122639,5.4,5.65,5.235,5.53,122639,0.0,1.0
2016-01-26,5.51,5.59,5.27,5.41,196698,5.51,5.59,5.27,5.41,196698,0.0,1.0
2016-01-27,5.56,5.68,5.41,5.58,203720,5.56,5.68,5.41,5.58,203720,0.0,1.0
2016-01-28,5.7,5.74,5.48,5.6,211029,5.7,5.74,5.48,5.6,211029,0.0,1.0
2016-01-29,5.88,5.93,5.37,5.7,267220,5.88,5.93,5.37,5.7,267220,0.0,1.0
2016-02-01,5.73,5.85,5.61,5.81,172789,5.73,5.85,5.61,5.81,172789,0.0,1.0
2016-02-02,5.45,5.69,5.38,5.65,219883,5.45,5.69,5.38,5.65,219883,0.0,1.0
2016-02-03,5.38,5.52,5.22,5.52,188606,5.38,5.52,5.22,5.52,188606,0.0,1.0
2016-02-04,5.52,5.71,5.34,5.34,181317,5.52,5.71,5.34,5.34,181317,0.0,1.0
2016-02-05,5.33,5.695,5.26,5.47,180842,5.33,5.695,5.26,5.47,180842,0.0,1.0
2016-02-08,5.17,5.49,5.09,5.25,259727,5.17,5.49,5.09,5.25,259727,0.0,1.0
2016-02-09,5.08,5.18,4.98,5.1,228200,5.08,5.18,4.98,5.1,228200,0.0,1.0
2016-02-10,5.0,5.2,4.92,5.09,376752,5.0,5.2,4.92,5.09,376752,0.0,1.0
2016-02-11,4.99,5.06,4.75,4.89,263757,4.99,5.06,4.75,4.89,263757,0.0,1.0
2016-02-12,5.01,5.36,4.83,5.03,237777,5.01,5.36,4.83,5.03,237777,0.0,1.0
2016-02-16,5.15,5.402,4.84,5.06,390755,5.15,5.402,4.84,5.06,390755,0.0,1.0
2016-02-17,5.73,5.75,5.095,5.22,332845,5.73,5.75,5.095,5.22,332845,0.0,1.0
2016-02-18,5.58,5.74,5.43,5.74,241735,5.58,5.74,5.43,5.74,241735,0.0,1.0
2016-02-19,5.55,5.61,5.425,5.56,112907,5.55,5.61,5.425,5.56,112907,0.0,1.0
2016-02-22,5.58,5.8,5.48,5.59,103683,5.58,5.8,5.48,5.59,103683,0.0,1.0
2016-02-23,5.56,5.67,5.42,5.55,121299,5.56,5.67,5.42,5.55,121299,0.0,1.0
2016-02-24,5.66,5.81,5.34,5.47,202513,5.66,5.81,5.34,5.47,202513,0.0,1.0
2016-02-25,6.14,6.2,5.66,5.7,214341,6.14,6.2,5.66,5.7,214341,0.0,1.0
2016-02-26,6.01,6.2399,5.9402,6.16,205221,6.01,6.2399,5.9402,6.16,205221,0.0,1.0
2016-02-29,6.11,6.28,6.01,6.04,182492,6.11,6.28,6.01,6.04,182492,0.0,1.0
2016-03-01,6.21,6.23,5.99,6.15,115776,6.21,6.23,5.99,6.15,115776,0.0,1.0
2016-03-02,6.24,6.44,6.0,6.2,185977,6.24,6.44,6.0,6.2,185977,0.0,1.0
2016-03-03,6.71,6.71,6.01,6.24,291407,6.71,6.71,6.01,6.24,291407,0.0,1.0
2016-03-04,6.55,6.775,6.24,6.7,294388,6.55,6.775,6.24,6.7,294388,0.0,1.0
2016-03-07,6.55,6.82,6.45,6.54,161684,6.55,6.82,6.45,6.54,161684,0.0,1.0
2016-03-08,6.29,6.54,6.22,6.53,155824,6.29,6.54,6.22,6.53,155824,0.0,1.0
2016-03-09,6.36,6.45,6.16,6.32,102278,6.36,6.45,6.16,6.32,102278,0.0,1.0
2016-03-10,6.32,6.53,6.26,6.41,151268,6.32,6.53,6.26,6.41,151268,0.0,1.0
2016-03-11,7.39,7.425,6.5,7.0,436427,7.39,7.425,6.5,7.0,436427,0.0,1.0
2016-03-14,7.27,7.35,6.92,7.32,266563,7.27,7.35,6.92,7.32,266563,0.0,1.0
2016-03-15,7.14,7.34,7.11,7.23,186583,7.14,7.34,7.11,7.23,186583,0.0,1.0
2016-03-16,7.31,7.4,7.02,7.07,146940,7.31,7.4,7.02,7.07,146940,0.0,1.0
2016-03-17,7.51,7.6,7.04,7.11,260615,7.51,7.6,7.04,7.11,260615,0.0,1.0
2016-03-18,7.66,7.86,7.51,7.61,228324,7.66,7.86,7.51,7.61,228324,0.0,1.0
2016-03-21,7.77,7.79,7.54,7.67,99534,7.77,7.79,7.54,7.67,99534,0.0,1.0
2016-03-22,7.66,7.84,7.59,7.69,107897,7.66,7.84,7.59,7.69,107897,0.0,1.0
2016-03-23,7.43,7.69,7.42,7.58,161166,7.43,7.69,7.42,7.58,161166,0.0,1.0
2016-03-24,7.37,7.42,7.15,7.31,123472,7.37,7.42,7.15,7.31,123472,0.0,1.0
2016-03-28,7.46,7.6,7.285,7.37,59655,7.46,7.6,7.285,7.37,59655,0.0,1.0
2016-03-29,7.58,7.62,7.33,7.41,186397,7.58,7.62,7.33,7.41,186397,0.0,1.0
2016-03-30,7.67,7.8,7.55,7.66,99654,7.67,7.8,7.55,7.66,99654,0.0,1.0
2016-03-31,7.59,7.72,7.49,7.66,100760,7.59,7.72,7.49,7.66,100760,0.0,1.0
2016-04-01,7.45,7.65,7.35,7.55,122828,7.45,7.65,7.35,7.55,122828,0.0,1.0
2016-04-04,7.33,7.49,7.31,7.4,78182,7.33,7.49,7.31,7.4,78182,0.0,1.0
2016-04-05,7.17,7.49,7.17,7.2,124930,7.17,7.49,7.17,7.2,124930,0.0,1.0
2016-04-06,7.39,7.54,7.15,7.15,109518,7.39,7.54,7.15,7.15,109518,0.0,1.0
2016-04-07,7.14,7.34,7.12,7.29,99801,7.14,7.34,7.12,7.29,99801,0.0,1.0
2016-04-08,7.2,7.282,7.0941,7.23,836933,7.2,7.282,7.0941,7.23,836933,0.0,1.0
2016-04-11,7.57,7.64,7.13,7.27,139789,7.57,7.64,7.13,7.27,139789,0.0,1.0
2016-04-12,7.39,7.56,7.23,7.56,84157,7.39,7.56,7.23,7.56,84157,0.0,1.0
2016-04-13,7.75,7.78,7.3601,7.42,139186,7.75,7.78,7.3601,7.42,139186,0.0,1.0
2016-04-14,7.59,7.85,7.57,7.75,56453,7.59,7.85,7.57,7.75,56453,0.0,1.0
2016-04-15,7.69,7.73,7.57,7.57,69105,7.69,7.73,7.57,7.57,69105,0.0,1.0
2016-04-18,7.73,7.85,7.44,7.79,80089,7.73,7.85,7.44,7.79,80089,0.0,1.0
2016-04-19,7.7,7.91,7.56,7.74,76542,7.7,7.91,7.56,7.74,76542,0.0,1.0
2016-04-20,7.56,7.75,7.51,7.7,103388,7.56,7.75,7.51,7.7,103388,0.0,1.0
2016-04-21,7.5,7.71,7.43,7.58,95801,7.5,7.71,7.43,7.58,95801,0.0,1.0
2016-04-22,7.37,7.59,7.27,7.53,89995,7.37,7.59,7.27,7.53,89995,0.0,1.0
2016-04-25,7.21,7.42,7.02,7.35,153336,7.21,7.42,7.02,7.35,153336,0.0,1.0
2016-04-26,7.37,7.39,7.1,7.27,59752,7.37,7.39,7.1,7.27,59752,0.0,1.0
2016-04-27,7.4,7.44,7.3,7.41,40270,7.4,7.44,7.3,7.41,40270,0.0,1.0
2016-04-28,7.33,7.39,7.24,7.38,69774,7.33,7.39,7.24,7.38,69774,0.0,1.0
2016-04-29,7.37,7.39,7.11,7.34,77080,7.37,7.39,7.11,7.34,77080,0.0,1.0
2016-05-02,7.3,7.44,7.25,7.37,54219,7.3,7.44,7.25,7.37,54219,0.0,1.0
2016-05-03,7.2,7.28,7.13,7.25,96901,7.2,7.28,7.13,7.25,96901,0.0,1.0
2016-05-04,7.24,7.27,7.12,7.17,133446,7.24,7.27,7.12,7.17,133446,0.0,1.0
2016-05-05,7.13,7.33,7.07,7.25,107582,7.13,7.33,7.07,7.25,107582,0.0,1.0
2016-05-06,7.42,7.45,7.03,7.1,123779,7.42,7.45,7.03,7.1,123779,0.0,1.0
2016-05-09,7.8,7.89,7.34,7.39,117708,7.8,7.89,7.34,7.39,117708,0.0,1.0
2016-05-10,7.34,7.79,7.255,7.34,162535,7.34,7.79,7.255,7.34,162535,0.0,1.0
2016-05-11,7.04,7.34,6.91,7.34,119369,7.04,7.34,6.91,7.34,119369,0.0,1.0
2016-05-12,7.02,7.14,6.82,7.07,160897,7.02,7.14,6.82,7.07,160897,0.0,1.0
2016-05-13,7.01,7.12,6.83,6.98,129837,7.01,7.12,6.83,6.98,129837,0.0,1.0
2016-05-16,6.95,7.23,6.9,7.03,103359,6.95,7.23,6.9,7.03,103359,0.0,1.0
2016-05-17,6.9,7.1225,6.77,6.96,100302,6.9,7.1225,6.77,6.96,100302,0.0,1.0
2016-05-18,7.13,7.17,6.86,6.9,99149,7.13,7.17,6.86,6.9,99149,0.0,1.0
2016-05-19,6.99,7.1,6.93,7.07,85409,6.99,7.1,6.93,7.07,85409,0.0,1.0
2016-05-20,7.18,7.3,6.99,7.05,139921,7.18,7.3,6.99,7.05,139921,0.0,1.0
2016-05-23,7.04,7.18,6.96,7.14,95875,7.04,7.18,6.96,7.14,95875,0.0,1.0
2016-05-24,7.44,7.65,7.11,7.14,205752,7.44,7.65,7.11,7.14,205752,0.0,1.0
2016-05-25,7.39,7.54,7.26,7.5,88388,7.39,7.54,7.26,7.5,88388,0.0,1.0
2016-05-26,7.33,7.42,7.28,7.39,107714,7.33,7.42,7.28,7.39,107714,0.0,1.0
2016-05-27,7.29,7.53,7.19,7.35,88793,7.29,7.53,7.19,7.35,88793,0.0,1.0
2016-05-31,7.14,7.33,6.9828,7.3,120569,7.14,7.33,6.9828,7.3,120569,0.0,1.0
2016-06-01,7.51,7.5289,7.05,7.14,118595,7.51,7.5289,7.05,7.14,118595,0.0,1.0
2016-06-02,7.4,7.45,7.14,7.45,87617,7.4,7.45,7.14,7.45,87617,0.0,1.0
2016-06-03,7.33,7.41,7.2,7.37,62625,7.33,7.41,7.2,7.37,62625,0.0,1.0
2016-06-06,7.52,7.6,7.31,7.34,116471,7.52,7.6,7.31,7.34,116471,0.0,1.0
2016-06-07,7.59,7.68,7.46,7.53,114382,7.59,7.68,7.46,7.53,114382,0.0,1.0
2016-06-08,7.51,7.63,7.49,7.57,56242,7.51,7.63,7.49,7.57,56242,0.0,1.0
2016-06-09,7.44,7.49,7.3099,7.48,48606,7.44,7.49,7.3099,7.48,48606,0.0,1.0
2016-06-10,7.29,7.38,7.24,7.38,58011,7.29,7.38,7.24,7.38,58011,0.0,1.0
2016-06-13,7.15,7.33,7.12,7.29,51194,7.15,7.33,7.12,7.29,51194,0.0,1.0
2016-06-14,7.05,7.23,6.97,7.13,20489,7.05,7.23,6.97,7.13,20489,0.0,1.0
2016-06-15,7.09,7.27,7.0,7.05,11715,7.09,7.27,7.0,7.05,11715,0.0,1.0
2016-06-16,7.01,7.23,6.8,7.03,124687,7.01,7.23,6.8,7.03,124687,0.0,1.0
2016-06-17,6.97,7.04,6.88,7.0,143751,6.97,7.04,6.88,7.0,143751,0.0,1.0
2016-06-20,7.25,7.37,6.82,7.07,125244,7.25,7.37,6.82,7.07,125244,0.0,1.0
2016-06-21,7.33,7.36,7.2,7.29,110689,7.33,7.36,7.2,7.29,110689,0.0,1.0
2016-06-22,7.38,7.5,7.26,7.37,86461,7.38,7.5,7.26,7.37,86461,0.0,1.0
2016-06-23,7.45,7.55,7.39,7.42,66812,7.45,7.55,7.39,7.42,66812,0.0,1.0
2016-06-24,7.17,7.28,7.05,7.1,297685,7.17,7.28,7.05,7.1,297685,0.0,1.0
2016-06-27,6.74,7.05,6.65,7.05,160750,6.74,7.05,6.65,7.05,160750,0.0,1.0
2016-06-28,6.67,6.91,6.64,6.83,99411,6.67,6.91,6.64,6.83,99411,0.0,1.0
2016-06-29,6.95,6.98,6.6847,6.74,86862,6.95,6.98,6.6847,6.74,86862,0.0,1.0
2016-06-30,7.27,7.3,6.57,6.99,162001,7.27,7.3,6.57,6.99,162001,0.0,1.0
2016-07-01,7.1,7.33,7.02,7.28,84745,7.1,7.33,7.02,7.28,84745,0.0,1.0
2016-07-05,6.79,7.1,6.77,7.02,56276,6.79,7.1,6.77,7.02,56276,0.0,1.0
2016-07-06,7.14,7.31,6.61,6.75,64856,7.14,7.31,6.61,6.75,64856,0.0,1.0
2016-07-07,7.25,7.42,7.09,7.14,103707,7.25,7.42,7.09,7.14,103707,0.0,1.0
2016-07-08,7.36,7.39,7.24,7.32,130484,7.36,7.39,7.24,7.32,130484,0.0,1.0
2016-07-11,7.37,7.46,7.32,7.41,160449,7.37,7.46,7.32,7.41,160449,0.0,1.0
2016-07-12,7.35,7.505,7.34,7.46,94242,7.35,7.505,7.34,7.46,94242,0.0,1.0
2016-07-13,7.34,7.43,7.29,7.38,61238,7.34,7.43,7.29,7.38,61238,0.0,1.0
2016-07-14,7.37,7.44,7.29,7.39,67541,7.37,7.44,7.29,7.39,67541,0.0,1.0
2016-07-15,7.4,7.49,7.161,7.43,61999,7.4,7.49,7.161,7.43,61999,0.0,1.0
2016-07-18,7.5,7.61,7.3768,7.42,58552,7.5,7.61,7.3768,7.42,58552,0.0,1.0
2016-07-19,7.39,7.46,7.34,7.46,45981,7.39,7.46,7.34,7.46,45981,0.0,1.0
2016-07-20,7.37,7.41,7.3,7.4,19799,7.37,7.41,7.3,7.4,19799,0.0,1.0
2016-07-21,7.29,7.39,7.21,7.3381,44814,7.29,7.39,7.21,7.3381,44814,0.0,1.0
2016-07-22,7.24,7.37,7.12,7.29,48271,7.24,7.37,7.12,7.29,48271,0.0,1.0
2016-07-25,7.26,7.32,7.15,7.2,32257,7.26,7.32,7.15,7.2,32257,0.0,1.0
2016-07-26,7.15,7.33,7.02,7.04,64865,7.15,7.33,7.02,7.04,64865,0.0,1.0
2016-07-27,7.19,7.27,7.12,7.19,35835,7.19,7.27,7.12,7.19,35835,0.0,1.0
2016-07-28,7.15,7.2599,7.1,7.1999,49922,7.15,7.2599,7.1,7.1999,49922,0.0,1.0
2016-07-29,7.06,7.16,6.97,7.16,124666,7.06,7.16,6.97,7.16,124666,0.0,1.0
2016-08-01,6.985,7.07,6.94,7.07,45578,6.985,7.07,6.94,7.07,45578,0.0,1.0
2016-08-02,6.97,7.2,6.9,6.99,34869,6.97,7.2,6.9,6.99,34869,0.0,1.0
2016-08-03,7.22,7.26,6.84,6.94,49051,7.22,7.26,6.84,6.94,49051,0.0,1.0
2016-08-04,7.24,7.36,7.06,7.28,56176,7.24,7.36,7.06,7.28,56176,0.0,1.0
2016-08-05,7.26,7.38,7.2,7.27,90278,7.26,7.38,7.2,7.27,90278,0.0,1.0
2016-08-08,7.24,7.29,7.18,7.22,53474,7.24,7.29,7.18,7.22,53474,0.0,1.0
2016-08-09,7.54,7.75,7.36,7.69,143407,7.54,7.75,7.36,7.69,143407,0.0,1.0
2016-08-10,7.49,7.679,7.4,7.61,53115,7.49,7.679,7.4,7.61,53115,0.0,1.0
2016-08-11,7.57,7.64,7.46,7.5,60704,7.57,7.64,7.46,7.5,60704,0.0,1.0
2016-08-12,7.5,7.56,7.37,7.46,115333,7.5,7.56,7.37,7.46,115333,0.0,1.0
2016-08-15,7.9,8.0,7.56,7.56,145586,7.9,8.0,7.56,7.56,145586,0.0,1.0
2016-08-16,8.02,8.14,7.86,7.89,144215,8.02,8.14,7.86,7.89,144215,0.0,1.0
2016-08-17,7.88,8.0699,7.77,8.01,44610,7.88,8.0699,7.77,8.01,44610,0.0,1.0
2016-08-18,7.79,7.85,7.65,7.81,56735,7.79,7.85,7.65,7.81,56735,0.0,1.0
2016-08-19,7.8,7.85,7.69,7.78,72332,7.8,7.85,7.69,7.78,72332,0.0,1.0
2016-08-22,7.76,7.79,7.67,7.74,43764,7.76,7.79,7.67,7.74,43764,0.0,1.0
2016-08-23,7.74,7.97,7.71,7.8,106680,7.74,7.97,7.71,7.8,106680,0.0,1.0
2016-08-24,7.84,7.85,7.73,7.75,30887,7.84,7.85,7.73,7.75,30887,0.0,1.0
2016-08-25,7.9,7.91,7.78,7.79,21514,7.9,7.91,7.78,7.79,21514,0.0,1.0
2016-08-26,7.91,8.11,7.86,7.87,29012,7.91,8.11,7.86,7.87,29012,0.0,1.0
2016-08-29,7.96,8.05,7.9,7.9,31484,7.96,8.05,7.9,7.9,31484,0.0,1.0
2016-08-30,8.03,8.05,7.99,7.99,37218,8.03,8.05,7.99,7.99,37218,0.0,1.0
2016-08-31,7.94,8.06,7.85,7.95,58222,7.94,8.06,7.85,7.95,58222,0.0,1.0
2016-09-01,7.9,7.97,7.73,7.97,61969,7.9,7.97,7.73,7.97,61969,0.0,1.0
2016-09-02,7.97,8.1,7.91,7.95,40274,7.97,8.1,7.91,7.95,40274,0.0,1.0
2016-09-06,7.76,7.96,7.67,7.96,109434,7.76,7.96,7.67,7.96,109434,0.0,1.0
2016-09-07,7.9,8.01,7.76,7.76,80795,7.9,8.01,7.76,7.76,80795,0.0,1.0
2016-09-08,7.76,7.96,7.71,7.93,117509,7.76,7.96,7.71,7.93,117509,0.0,1.0
2016-09-09,7.68,7.757,7.64,7.72,139131,7.68,7.757,7.64,7.72,139131,0.0,1.0
2016-09-12,7.79,7.85,7.65,7.65,64535,7.79,7.85,7.65,7.65,64535,0.0,1.0
2016-09-13,7.75,7.81,7.68,7.75,112272,7.75,7.81,7.68,7.75,112272,0.0,1.0
2016-09-14,7.7,7.88,7.68,7.79,72153,7.7,7.88,7.68,7.79,72153,0.0,1.0
2016-09-15,7.79,7.8,7.7,7.73,98896,7.79,7.8,7.7,7.73,98896,0.0,1.0
2016-09-16,8.13,8.18,7.67,7.79,962914,8.13,8.18,7.67,7.79,962914,0.0,1.0
2016-09-19,8.39,8.6799,8.22,8.23,216160,8.39,8.6799,8.22,8.23,216160,0.0,1.0
2016-09-20,7.88,8.44,7.87,8.44,99534,7.88,8.44,7.87,8.44,99534,0.0,1.0
2016-09-21,7.89,7.99,7.76,7.88,38374,7.89,7.99,7.76,7.88,38374,0.0,1.0
2016-09-22,8.0,8.06,7.88,7.95,63606,8.0,8.06,7.88,7.95,63606,0.0,1.0
2016-09-23,8.06,8.269,7.9801,8.06,108104,8.06,8.269,7.9801,8.06,108104,0.0,1.0
2016-09-26,7.86,8.09,7.85,8.05,73382,7.86,8.09,7.85,8.05,73382,0.0,1.0
2016-09-27,7.96,7.979,7.8,7.91,53797,7.96,7.979,7.8,7.91,53797,0.0,1.0
2016-09-28,8.14,8.17,7.96,7.96,37086,8.14,8.17,7.96,7.96,37086,0.0,1.0
2016-09-29,7.94,8.18,7.92,8.15,46520,7.94,8.18,7.92,8.15,46520,0.0,1.0
2016-09-30,8.26,8.36,7.93,8.0,242936,8.26,8.36,7.93,8.0,242936,0.0,1.0
2016-10-03,8.12,8.3,7.95,8.3,70025,8.12,8.3,7.95,8.3,70025,0.0,1.0
2016-10-04,8.08,8.38,8.07,8.11,49857,8.08,8.38,8.07,8.11,49857,0.0,1.0
2016-10-05,8.09,8.23,8.04,8.08,64256,8.09,8.23,8.04,8.08,64256,0.0,1.0
2016-10-06,8.27,8.28,7.98,8.13,54128,8.27,8.28,7.98,8.13,54128,0.0,1.0
2016-10-07,8.13,8.33,8.13,8.33,44788,8.13,8.33,8.13,8.33,44788,0.0,1.0
2016-10-10,8.18,8.2977,8.131,8.19,24096,8.18,8.2977,8.131,8.19,24096,0.0,1.0
2016-10-11,8.12,8.23,8.07,8.22,35339,8.12,8.23,8.07,8.22,35339,0.0,1.0
2016-10-12,8.16,8.21,8.07,8.13,19881,8.16,8.21,8.07,8.13,19881,0.0,1.0
2016-10-13,8.08,8.19,8.0431,8.1,69563,8.08,8.19,8.0431,8.1,69563,0.0,1.0
2016-10-14,8.1,8.14,8.01,8.14,38951,8.1,8.14,8.01,8.14,38951,0.0,1.0
2016-10-17,8.1,8.15,8.05,8.05,17890,8.1,8.15,8.05,8.05,17890,0.0,1.0
2016-10-18,8.15,8.2,8.0,8.1,20624,8.15,8.2,8.0,8.1,20624,0.0,1.0
2016-10-19,8.35,8.4,8.0,8.1,105770,8.35,8.4,8.0,8.1,105770,0.0,1.0
2016-10-20,8.25,8.35,8.15,8.35,44605,8.25,8.35,8.15,8.35,44605,0.0,1.0
2016-10-21,8.25,8.4,8.15,8.15,45197,8.25,8.4,8.15,8.15,45197,0.0,1.0
2016-10-24,8.3,8.4,8.2,8.35,24714,8.3,8.4,8.2,8.35,24714,0.0,1.0
2016-10-25,8.0,8.4,7.975,8.35,51366,8.0,8.4,7.975,8.35,51366,0.0,1.0
2016-10-26,7.85,8.2,7.85,7.9,49865,7.85,8.2,7.85,7.9,49865,0.0,1.0
2016-10-27,7.75,7.95,7.7,7.95,43806,7.75,7.95,7.7,7.95,43806,0.0,1.0
2016-10-28,7.7,7.8383,7.65,7.75,34221,7.7,7.8383,7.65,7.75,34221,0.0,1.0
2016-10-31,7.65,7.7,7.55,7.65,71441,7.65,7.7,7.55,7.65,71441,0.0,1.0
2016-11-01,7.75,7.8,7.65,7.7,58864,7.75,7.8,7.65,7.7,58864,0.0,1.0
2016-11-02,7.7,7.85,7.65,7.65,43144,7.7,7.85,7.65,7.65,43144,0.0,1.0
2016-11-03,7.7,7.75,7.6,7.75,42318,7.7,7.75,7.6,7.75,42318,0.0,1.0
2016-11-04,7.75,7.85,7.7,7.75,28138,7.75,7.85,7.7,7.75,28138,0.0,1.0
2016-11-07,8.0,8.05,7.8,7.85,40596,8.0,8.05,7.8,7.85,40596,0.0,1.0
2016-11-08,8.1,8.1501,8.05,8.15,53391,8.1,8.1501,8.05,8.15,53391,0.0,1.0
2016-11-09,8.3,8.35,7.5,8.1,90726,8.3,8.35,7.5,8.1,90726,0.0,1.0
2016-11-10,8.3,8.45,8.2,8.35,135105,8.3,8.45,8.2,8.35,135105,0.0,1.0
2016-11-11,8.55,8.5501,8.3,8.35,213368,8.55,8.5501,8.3,8.35,213368,0.0,1.0
2016-11-14,8.2,8.75,8.15,8.65,122610,8.2,8.75,8.15,8.65,122610,0.0,1.0
2016-11-15,8.3,8.45,8.2,8.25,58149,8.3,8.45,8.2,8.25,58149,0.0,1.0
2016-11-16,8.5,8.5,7.851,8.3,56078,8.5,8.5,7.851,8.3,56078,0.0,1.0
2016-11-17,8.8,8.85,8.3626,8.55,85380,8.8,8.85,8.3626,8.55,85380,0.0,1.0
2016-11-18,9.25,9.3,8.75,8.8,126446,9.25,9.3,8.75,8.8,126446,0.0,1.0
2016-11-21,9.4,9.5,9.15,9.25,117415,9.4,9.5,9.15,9.25,117415,0.0,1.0
2016-11-22,9.5,9.5,9.3,9.45,60424,9.5,9.5,9.3,9.45,60424,0.0,1.0
2016-11-23,9.5,9.55,9.3,9.45,55527,9.5,9.55,9.3,9.45,55527,0.0,1.0
2016-11-25,9.5,9.55,9.4,9.5,13475,9.5,9.55,9.4,9.5,13475,0.0,1.0
2016-11-28,9.3,9.45,9.15,9.4,34167,9.3,9.45,9.15,9.4,34167,0.0,1.0
2016-11-29,9.25,9.45,9.15,9.3,41072,9.25,9.45,9.15,9.3,41072,0.0,1.0
2016-11-30,9.15,9.4,9.15,9.35,25305,9.15,9.4,9.15,9.35,25305,0.0,1.0
2016-12-01,9.2,9.3,9.05,9.1,68179,9.2,9.3,9.05,9.1,68179,0.0,1.0
2016-12-02,9.0,9.4,8.85,9.2,78990,9.0,9.4,8.85,9.2,78990,0.0,1.0
2016-12-05,9.35,9.4,9.1,9.1,44957,9.35,9.4,9.1,9.1,44957,0.0,1.0
2016-12-06,9.55,9.6,9.2,9.4,79503,9.55,9.6,9.2,9.4,79503,0.0,1.0
2016-12-07,9.7,10.0,9.5,9.6,69939,9.7,10.0,9.5,9.6,69939,0.0,1.0
2016-12-08,10.2,10.25,9.65,9.75,62323,10.2,10.25,9.65,9.75,62323,0.0,1.0
2016-12-09,10.3,10.75,9.95,10.25,81115,10.3,10.75,9.95,10.25,81115,0.0,1.0
2016-12-12,10.0,10.35,9.5485,10.25,47940,10.0,10.35,9.5485,10.25,47940,0.0,1.0
2016-12-13,9.95,10.2,9.8,10.1,40018,9.95,10.2,9.8,10.1,40018,0.0,1.0
2016-12-14,9.95,10.0,9.9,10.0,32525,9.95,10.0,9.9,10.0,32525,0.0,1.0
2016-12-15,9.95,10.3,9.9,10.0,65856,9.95,10.3,9.9,10.0,65856,0.0,1.0
2016-12-16,9.95,10.2,9.5485,10.0,189123,9.95,10.2,9.5485,10.0,189123,0.0,1.0
2016-12-19,9.9,10.2,9.8,10.0,40825,9.9,10.2,9.8,10.0,40825,0.0,1.0
2016-12-20,10.1,10.2,9.95,10.0,26412,10.1,10.2,9.95,10.0,26412,0.0,1.0
2016-12-21,10.0,10.1,9.65,10.05,26742,10.0,10.1,9.65,10.05,26742,0.0,1.0
2016-12-22,10.15,10.2,9.7,10.0,49884,10.15,10.2,9.7,10.0,49884,0.0,1.0
2016-12-23,10.4,10.55,10.05,10.15,48873,10.4,10.55,10.05,10.15,48873,0.0,1.0
2016-12-27,10.35,10.55,10.1,10.35,36201,10.35,10.55,10.1,10.35,36201,0.0,1.0
2016-12-28,10.0,10.45,9.9,10.4,58563,10.0,10.45,9.9,10.4,58563,0.0,1.0
2016-12-29,10.1,10.2,10.025,10.05,28263,10.1,10.2,10.025,10.05,28263,0.0,1.0
2016-12-30,10.05,10.25,9.9005,9.9005,28246,10.05,10.25,9.9005,9.9005,28246,0.0,1.0
2017-01-03,9.95,10.25,9.85,10.25,59579,9.95,10.25,9.85,10.25,59579,0.0,1.0
2017-01-04,10.3,10.35,9.75,10.05,30223,10.3,10.35,9.75,10.05,30223,0.0,1.0
2017-01-05,10.05,10.3,9.85,10.2,43316,10.05,10.3,9.85,10.2,43316,0.0,1.0
2017-01-06,9.9,10.8482,9.8,10.2,54383,9.9,10.8482,9.8,10.2,54383,0.0,1.0
2017-01-09,9.55,9.8,9.45,9.8,49403,9.55,9.8,9.45,9.8,49403,0.0,1.0
2017-01-10,10.0,10.0,9.55,9.55,26839,10.0,10.0,9.55,9.55,26839,0.0,1.0
2017-01-11,9.95,10.05,9.75,10.05,29200,9.95,10.05,9.75,10.05,29200,0.0,1.0
2017-01-12,9.7,9.85,9.55,9.8,31550,9.7,9.85,9.55,9.8,31550,0.0,1.0
2017-01-13,9.95,10.0,9.75,9.8,33632,9.95,10.0,9.75,9.8,33632,0.0,1.0
2017-01-17,9.65,9.85,9.6154,9.85,40014,9.65,9.85,9.6154,9.85,40014,0.0,1.0
2017-01-18,9.55,9.8,9.4,9.7,94597,9.55,9.8,9.4,9.7,94597,0.0,1.0
2017-01-19,9.35,9.5252,9.3,9.5,54042,9.35,9.5252,9.3,9.5,54042,0.0,1.0
2017-01-20,9.4,9.6,9.25,9.35,69357,9.4,9.6,9.25,9.35,69357,0.0,1.0
2017-01-23,9.3,9.5,9.25,9.35,43310,9.3,9.5,9.25,9.35,43310,0.0,1.0
2017-01-24,9.6,10.0,9.25,9.35,58677,9.6,10.0,9.25,9.35,58677,0.0,1.0
2017-01-25,9.85,10.05,9.7,9.7,75761,9.85,10.05,9.7,9.7,75761,0.0,1.0
2017-01-26,9.8,9.9,9.65,9.8,24406,9.8,9.9,9.65,9.8,24406,0.0,1.0
2017-01-27,9.9,9.95,9.5,9.75,27874,9.9,9.95,9.5,9.75,27874,0.0,1.0
2017-01-30,9.45,9.85,9.45,9.85,33380,9.45,9.85,9.45,9.85,33380,0.0,1.0
2017-01-31,9.6,9.6,9.4,9.5,38051,9.6,9.6,9.4,9.5,38051,0.0,1.0
2017-02-01,9.65,9.98,9.65,9.7,29582,9.65,9.98,9.65,9.7,29582,0.0,1.0
2017-02-02,9.45,9.65,9.45,9.65,48505,9.45,9.65,9.45,9.65,48505,0.0,1.0
2017-02-03,9.55,9.65,9.4,9.55,52646,9.55,9.65,9.4,9.55,52646,0.0,1.0
2017-02-06,9.5,9.57,9.45,9.45,26644,9.5,9.57,9.45,9.45,26644,0.0,1.0
2017-02-07,9.45,9.71,9.45,9.55,52400,9.45,9.71,9.45,9.55,52400,0.0,1.0
2017-02-08,9.4,9.65,9.25,9.45,27059,9.4,9.65,9.25,9.45,27059,0.0,1.0
2017-02-09,9.6,9.65,9.26,9.5,36359,9.6,9.65,9.26,9.5,36359,0.0,1.0
2017-02-10,9.85,9.9,9.55,9.7,28225,9.85,9.9,9.55,9.7,28225,0.0,1.0
2017-02-13,9.6,9.98,9.5,9.95,64220,9.6,9.98,9.5,9.95,64220,0.0,1.0
2017-02-14,9.45,9.55,9.43,9.55,31780,9.45,9.55,9.43,9.55,31780,0.0,1.0
2017-02-15,9.6,9.75,9.45,9.45,35780,9.6,9.75,9.45,9.45,35780,0.0,1.0
2017-02-16,9.8,9.88,9.5,9.65,40174,9.8,9.88,9.5,9.65,40174,0.0,1.0
2017-02-17,9.7,9.8,9.6,9.8,32287,9.7,9.8,9.6,9.8,32287,0.0,1.0
2017-02-21,9.55,9.65,9.45,9.65,26469,9.55,9.65,9.45,9.65,26469,0.0,1.0
2017-02-22,9.7,9.75,9.45,9.45,37939,9.7,9.75,9.45,9.45,37939,0.0,1.0
2017-02-23,9.45,9.8,9.45,9.7,28961,9.45,9.8,9.45,9.7,28961,0.0,1.0
2017-02-24,9.7,9.7,9.23,9.45,47103,9.7,9.7,9.23,9.45,47103,0.0,1.0
2017-02-27,9.75,9.8,9.6,9.7,22009,9.75,9.8,9.6,9.7,22009,0.0,1.0
2017-02-28,9.45,9.75,9.45,9.7,28943,9.45,9.75,9.45,9.7,28943,0.0,1.0
2017-03-01,9.75,9.9,9.45,9.6,44825,9.75,9.9,9.45,9.6,44825,0.0,1.0
2017-03-02,9.5,9.8,9.3,9.65,63509,9.5,9.8,9.3,9.65,63509,0.0,1.0
2017-03-03,9.25,9.5,9.0,9.45,120129,9.25,9.5,9.0,9.45,120129,0.0,1.0
2017-03-06,9.35,9.45,9.05,9.1,32520,9.35,9.45,9.05,9.1,32520,0.0,1.0
2017-03-07,9.3,9.5,9.2,9.35,28751,9.3,9.5,9.2,9.35,28751,0.0,1.0
2017-03-08,9.05,9.45,9.0,9.4,49733,9.05,9.45,9.0,9.4,49733,0.0,1.0
2017-03-09,8.9,9.2,8.8,9.0,44437,8.9,9.2,8.8,9.0,44437,0.0,1.0
2017-03-10,9.1,9.25,8.65,8.95,53760,9.1,9.25,8.65,8.95,53760,0.0,1.0
2017-03-13,9.1,9.15,8.0,9.0,32327,9.1,9.15,8.0,9.0,32327,0.0,1.0
2017-03-14,9.25,9.55,9.0,9.3,49988,9.25,9.55,9.0,9.3,49988,0.0,1.0
2017-03-15,9.35,9.42,9.1,9.35,52996,9.35,9.42,9.1,9.35,52996,0.0,1.0
2017-03-16,9.7,9.7,9.35,9.35,61253,9.7,9.7,9.35,9.35,61253,0.0,1.0
2017-03-17,9.55,9.8,9.5,9.6,1506,9.55,9.8,9.5,9.6,1506,0.0,1.0
2017-03-20,9.65,9.8,9.45,9.55,335,9.65,9.8,9.45,9.55,335,0.0,1.0
2017-03-21,9.45,9.75,9.4,9.75,62296,9.45,9.75,9.4,9.75,62296,0.0,1.0
2017-03-22,9.45,9.5,9.25,9.45,37820,9.45,9.5,9.25,9.45,37820,0.0,1.0
2017-03-23,9.8,9.85,9.5,9.5,44089,9.8,9.85,9.5,9.5,44089,0.0,1.0
2017-03-24,9.8,10.0,9.8,9.85,50011,9.8,10.0,9.8,9.85,50011,0.0,1.0
2017-03-27,9.95,10.0,9.6,9.8,38136,9.95,10.0,9.6,9.8,38136,0.0,1.0
2017-03-28,10.0,10.0,9.85,9.9,29322,10.0,10.0,9.85,9.9,29322,0.0,1.0
2017-03-29,10.05,10.1,9.9,10.0,51639,10.05,10.1,9.9,10.0,51639,0.0,1.0
2017-03-30,10.0,10.05,9.9,10.05,30533,10.0,10.05,9.9,10.05,30533,0.0,1.0
2017-03-31,9.95,10.15,9.85,9.95,45885,9.95,10.15,9.85,9.95,45885,0.0,1.0
2017-04-03,9.8,10.0,9.65,10.0,46667,9.8,10.0,9.65,10.0,46667,0.0,1.0
2017-04-04,9.85,10.0,9.65,9.75,27157,9.85,10.0,9.65,9.75,27157,0.0,1.0
2017-04-05,9.8,10.0,9.8,9.94,46462,9.8,10.0,9.8,9.94,46462,0.0,1.0
2017-04-06,9.95,10.0,9.73,9.8,27673,9.95,10.0,9.73,9.8,27673,0.0,1.0
2017-04-07,10.0,10.05,9.9,9.9,37782,10.0,10.05,9.9,9.9,37782,0.0,1.0
2017-04-10,9.85,10.06,9.6,10.0,48146,9.85,10.06,9.6,10.0,48146,0.0,1.0
2017-04-11,10.0,10.0,9.77,9.85,26439,10.0,10.0,9.77,9.85,26439,0.0,1.0
2017-04-12,10.0,10.05,9.9,9.95,53173,10.0,10.05,9.9,9.95,53173,0.0,1.0
2017-04-13,10.2,10.54,9.95,9.95,108931,10.2,10.54,9.95,9.95,108931,0.0,1.0
2017-04-17,10.2,10.4,9.9,10.25,44197,10.2,10.4,9.9,10.25,44197,0.0,1.0
2017-04-18,10.1,10.25,9.9,10.15,91037,10.1,10.25,9.9,10.15,91037,0.0,1.0
2017-04-19,9.85,10.18,9.7,10.18,36656,9.85,10.18,9.7,10.18,36656,0.0,1.0
2017-04-20,9.7,10.0,9.35,9.85,55944,9.7,10.0,9.35,9.85,55944,0.0,1.0
2017-04-21,9.95,10.05,8.2,9.7,445,9.95,10.05,8.2,9.7,445,0.0,1.0
2017-04-24,10.2,10.25,9.9,10.2,24657,10.2,10.25,9.9,10.2,24657,0.0,1.0
2017-04-25,10.3,10.55,10.06,10.25,58482,10.3,10.55,10.06,10.25,58482,0.0,1.0
2017-04-26,10.55,10.6,10.25,10.25,80827,10.55,10.6,10.25,10.25,80827,0.0,1.0
2017-04-27,10.5,10.6,10.4,10.55,47665,10.5,10.6,10.4,10.55,47665,0.0,1.0
2017-04-28,10.3,10.45,10.1,10.45,32084,10.3,10.45,10.1,10.45,32084,0.0,1.0
2017-05-01,10.5,10.5,10.3,10.35,26860,10.5,10.5,10.3,10.35,26860,0.0,1.0
2017-05-02,10.75,10.85,10.43,10.5,66617,10.75,10.85,10.43,10.5,66617,0.0,1.0
2017-05-03,10.65,10.8,10.45,10.65,33028,10.65,10.8,10.45,10.65,33028,0.0,1.0
2017-05-04,10.2,10.7,10.1,10.7,40675,10.2,10.7,10.1,10.7,40675,0.0,1.0
2017-05-05,10.2,10.55,10.1,10.2,53654,10.2,10.55,10.1,10.2,53654,0.0,1.0
2017-05-08,10.2,10.55,10.05,10.15,40945,10.2,10.55,10.05,10.15,40945,0.0,1.0
2017-05-09,10.25,10.4,9.95,10.2,84312,10.25,10.4,9.95,10.2,84312,0.0,1.0
2017-05-10,10.25,10.3,10.15,10.2,24838,10.25,10.3,10.15,10.2,24838,0.0,1.0
2017-05-11,10.45,10.6,10.15,10.2,27820,10.45,10.6,10.15,10.2,27820,0.0,1.0
2017-05-12,10.85,11.0,10.4,10.4,46303,10.85,11.0,10.4,10.4,46303,0.0,1.0
2017-05-15,10.95,11.05,10.8,10.85,51703,10.95,11.05,10.8,10.85,51703,0.0,1.0
2017-05-16,10.9,11.0,10.88,10.95,41058,10.9,11.0,10.88,10.95,41058,0.0,1.0
2017-05-17,10.45,10.95,10.43,10.8,67755,10.45,10.95,10.43,10.8,67755,0.0,1.0
2017-05-18,10.55,10.7,10.45,10.45,42018,10.55,10.7,10.45,10.45,42018,0.0,1.0
2017-05-19,10.5,10.7,10.45,10.5,46231,10.5,10.7,10.45,10.5,46231,0.0,1.0
2017-05-22,10.45,10.65,10.35,10.55,41643,10.45,10.65,10.35,10.55,41643,0.0,1.0
2017-05-23,10.4,10.5,10.3,10.45,46883,10.4,10.5,10.3,10.45,46883,0.0,1.0
2017-05-24,10.25,10.45,10.2,10.4,16261,10.25,10.45,10.2,10.4,16261,0.0,1.0
2017-05-25,9.95,10.2,9.8,10.18,28730,9.95,10.2,9.8,10.18,28730,0.0,1.0
2017-05-26,9.9,10.0,9.7,9.9,31006,9.9,10.0,9.7,9.9,31006,0.0,1.0
2017-05-30,9.9,10.1,9.9,9.95,26835,9.9,10.1,9.9,9.95,26835,0.0,1.0
2017-05-31,9.9,10.0,9.55,9.9,92909,9.9,10.0,9.55,9.9,92909,0.0,1.0
2017-06-01,9.9,10.0,9.75,9.9,24694,9.9,10.0,9.75,9.9,24694,0.0,1.0
2017-06-02,10.3,10.4,9.95,9.95,90671,10.3,10.4,9.95,9.95,90671,0.0,1.0
2017-06-05,10.5,10.5,10.0,10.25,86601,10.5,10.5,10.0,10.25,86601,0.0,1.0
2017-06-06,10.45,10.55,10.35,10.35,65280,10.45,10.55,10.35,10.35,65280,0.0,1.0
2017-06-07,10.68,10.75,10.5,10.5,64567,10.68,10.75,10.5,10.5,64567,0.0,1.0
2017-06-08,11.1,11.3,10.65,10.7,124678,11.1,11.3,10.65,10.7,124678,0.0,1.0
2017-06-09,11.2,11.3,11.05,11.25,60941,11.2,11.3,11.05,11.25,60941,0.0,1.0
2017-06-12,11.0,11.3,10.8,11.2,53673,11.0,11.3,10.8,11.2,53673,0.0,1.0
2017-06-13,11.25,11.4,10.95,11.05,139684,11.25,11.4,10.95,11.05,139684,0.0,1.0
2017-06-14,11.15,11.3,11.0,11.3,61057,11.15,11.3,11.0,11.3,61057,0.0,1.0
2017-06-15,11.1,11.25,11.0,11.05,40025,11.1,11.25,11.0,11.05,40025,0.0,1.0
2017-06-16,10.9,11.0,10.83,10.9,137010,10.9,11.0,10.83,10.9,137010,0.0,1.0
2017-06-19,11.1,11.24,10.9,10.9,56574,11.1,11.24,10.9,10.9,56574,0.0,1.0
2017-06-20,11.1,11.15,10.85,11.0,45696,11.1,11.15,10.85,11.0,45696,0.0,1.0
2017-06-21,10.85,11.1,10.85,11.0,55790,10.85,11.1,10.85,11.0,55790,0.0,1.0
2017-06-22,10.75,11.0,10.7,10.95,39019,10.75,11.0,10.7,10.95,39019,0.0,1.0
2017-06-23,10.5,10.83,10.4,10.7,145036,10.5,10.83,10.4,10.7,145036,0.0,1.0
2017-06-26,10.75,10.85,10.0,10.5,84089,10.75,10.85,10.0,10.5,84089,0.0,1.0
2017-06-27,10.8,10.95,10.65,10.7,40296,10.8,10.95,10.65,10.7,40296,0.0,1.0
2017-06-28,11.35,11.4,10.8,10.8,59258,11.35,11.4,10.8,10.8,59258,0.0,1.0
2017-06-29,11.2,11.35,11.0,11.35,28100,11.2,11.35,11.0,11.35,28100,0.0,1.0
2017-06-30,11.45,11.55,11.2,11.28,63971,11.45,11.55,11.2,11.28,63971,0.0,1.0
2017-07-03,11.9,12.1,11.4,11.4,73153,11.9,12.1,11.4,11.4,73153,0.0,1.0
2017-07-05,11.9,11.9,11.6,11.75,47633,11.9,11.9,11.6,11.75,47633,0.0,1.0
2017-07-06,11.65,11.95,11.6,11.85,61604,11.65,11.95,11.6,11.85,61604,0.0,1.0
2017-07-07,11.75,11.93,11.65,11.65,35024,11.75,11.93,11.65,11.65,35024,0.0,1.0
2017-07-10,11.85,12.0,11.65,11.7,45170,11.85,12.0,11.65,11.7,45170,0.0,1.0
2017-07-11,11.75,11.9,11.45,11.8,67633,11.75,11.9,11.45,11.8,67633,0.0,1.0
2017-07-12,11.7,11.85,11.5,11.8,40919,11.7,11.85,11.5,11.8,40919,0.0,1.0
2017-07-13,11.5,11.8,11.45,11.65,25232,11.5,11.8,11.45,11.65,25232,0.0,1.0
2017-07-14,11.5,11.6,11.4,11.45,23848,11.5,11.6,11.4,11.45,23848,0.0,1.0
2017-07-17,11.3,11.45,11.25,11.45,30699,11.3,11.45,11.25,11.45,30699,0.0,1.0
2017-07-18,11.3,11.35,11.0,11.25,62187,11.3,11.35,11.0,11.25,62187,0.0,1.0
2017-07-19,11.3,11.35,11.25,11.25,21103,11.3,11.35,11.25,11.25,21103,0.0,1.0
2017-07-20,11.45,11.5,11.15,11.3,51639,11.45,11.5,11.15,11.3,51639,0.0,1.0
2017-07-21,11.4,11.6,11.3,11.6,57712,11.4,11.6,11.3,11.6,57712,0.0,1.0
2017-07-24,11.45,11.55,11.35,11.35,38890,11.45,11.55,11.35,11.35,38890,0.0,1.0
2017-07-25,11.5,11.65,11.5,11.5,43466,11.5,11.65,11.5,11.5,43466,0.0,1.0
2017-07-26,11.45,11.65,11.45,11.6,31285,11.45,11.65,11.45,11.6,31285,0.0,1.0
2017-07-27,11.2,11.5,11.15,11.45,25074,11.2,11.5,11.15,11.45,25074,0.0,1.0
2017-07-28,11.25,11.4,11.05,11.1,133854,11.25,11.4,11.05,11.1,133854,0.0,1.0
2017-07-31,11.25,11.6,11.15,11.35,105762,11.25,11.6,11.15,11.35,105762,0.0,1.0
2017-08-01,11.55,11.6,11.25,11.35,48763,11.55,11.6,11.25,11.35,48763,0.0,1.0
2017-08-02,11.3,11.65,11.25,11.6,34038,11.3,11.65,11.25,11.6,34038,0.0,1.0
2017-08-03,11.35,11.5,11.2,11.35,33441,11.35,11.5,11.2,11.35,33441,0.0,1.0
2017-08-04,11.25,11.45,11.15,11.35,45867,11.25,11.45,11.15,11.35,45867,0.0,1.0
2017-08-07,11.3,11.55,10.98,11.25,66867,11.3,11.55,10.98,11.25,66867,0.0,1.0
2017-08-08,10.5,11.25,10.25,10.25,79465,10.5,11.25,10.25,10.25,79465,0.0,1.0
2017-08-09,10.35,10.6,10.25,10.45,50101,10.35,10.6,10.25,10.45,50101,0.0,1.0
2017-08-10,10.0,10.35,10.0,10.3,41777,10.0,10.35,10.0,10.3,41777,0.0,1.0
2017-08-11,10.0,10.1,9.9,9.95,48435,10.0,10.1,9.9,9.95,48435,0.0,1.0
2017-08-14,10.0,10.07,9.45,10.0,185298,10.0,10.07,9.45,10.0,185298,0.0,1.0
2017-08-15,9.9,10.1,9.9,9.9,75645,9.9,10.1,9.9,9.9,75645,0.0,1.0
2017-08-16,10.0,10.0,9.85,9.85,48970,10.0,10.0,9.85,9.85,48970,0.0,1.0
2017-08-17,9.65,10.05,9.6,9.9,66700,9.65,10.05,9.6,9.9,66700,0.0,1.0
2017-08-18,9.7,9.9,9.25,9.5,46577,9.7,9.9,9.25,9.5,46577,0.0,1.0
2017-08-21,9.45,9.65,9.45,9.6,41361,9.45,9.65,9.45,9.6,41361,0.0,1.0
2017-08-22,9.5,9.6,9.4,9.55,22251,9.5,9.6,9.4,9.55,22251,0.0,1.0
2017-08-23,9.25,9.45,9.15,9.4,177893,9.25,9.45,9.15,9.4,177893,0.0,1.0
2017-08-24,9.3,9.35,9.2,9.3,31193,9.3,9.35,9.2,9.3,31193,0.0,1.0
2017-08-25,9.5,9.5,9.15,9.2,67652,9.5,9.5,9.15,9.2,67652,0.0,1.0
2017-08-28,9.35,9.5,9.25,9.5,28206,9.35,9.5,9.25,9.5,28206,0.0,1.0
2017-08-29,9.3,9.4,9.2,9.2,33397,9.3,9.4,9.2,9.2,33397,0.0,1.0
2017-08-30,9.4,9.55,9.2,9.25,50914,9.4,9.55,9.2,9.25,50914,0.0,1.0
2017-08-31,9.45,9.7,9.45,9.45,41850,9.45,9.7,9.45,9.45,41850,0.0,1.0
2017-09-01,9.7,9.7,9.4,9.4,51725,9.7,9.7,9.4,9.4,51725,0.0,1.0
2017-09-05,9.2,9.73,9.15,9.7,52800,9.2,9.73,9.15,9.7,52800,0.0,1.0
2017-09-06,9.2,9.4,8.9,9.2,53852,9.2,9.4,8.9,9.2,53852,0.0,1.0
2017-09-07,9.0,9.2,8.9,9.15,53216,9.0,9.2,8.9,9.15,53216,0.0,1.0
2017-09-08,9.15,9.3,8.9,8.95,52339,9.15,9.3,8.9,8.95,52339,0.0,1.0
2017-09-11,9.3,9.4,9.2,9.25,52742,9.3,9.4,9.2,9.25,52742,0.0,1.0
2017-09-12,9.25,9.35,9.1,9.3,29832,9.25,9.35,9.1,9.3,29832,0.0,1.0
2017-09-13,9.1,9.4,9.1,9.3,41157,9.1,9.4,9.1,9.3,41157,0.0,1.0
2017-09-14,9.15,9.25,9.05,9.25,103903,9.15,9.25,9.05,9.25,103903,0.0,1.0
2017-09-15,8.9,9.3,8.9,9.2,127188,8.9,9.3,8.9,9.2,127188,0.0,1.0
2017-09-18,9.3,9.4,8.9,8.95,81665,9.3,9.4,8.9,8.95,81665,0.0,1.0
2017-09-19,9.25,9.4,9.15,9.4,37438,9.25,9.4,9.15,9.4,37438,0.0,1.0
2017-09-20,9.2,9.35,9.2,9.28,33672,9.2,9.35,9.2,9.28,33672,0.0,1.0
2017-09-21,9.45,9.45,9.2,9.2,39484,9.45,9.45,9.2,9.2,39484,0.0,1.0
2017-09-22,9.45,9.55,9.2,9.4,22270,9.45,9.55,9.2,9.4,22270,0.0,1.0
2017-09-25,9.4,9.5,9.3,9.4,35537,9.4,9.5,9.3,9.4,35537,0.0,1.0
2017-09-26,9.85,9.95,9.45,9.45,50367,9.85,9.95,9.45,9.45,50367,0.0,1.0
2017-09-27,10.0,10.0,9.5,9.95,35497,10.0,10.0,9.5,9.95,35497,0.0,1.0
2017-09-28,9.9,10.0,9.54,9.95,33144,9.9,10.0,9.54,9.95,33144,0.0,1.0
2017-09-29,9.9,10.0,9.9,9.95,35610,9.9,10.0,9.9,9.95,35610,0.0,1.0
2017-10-02,10.1,10.27,9.9,10.0,74409,10.1,10.27,9.9,10.0,74409,0.0,1.0
2017-10-03,10.05,10.17,9.95,10.15,40704,10.05,10.17,9.95,10.15,40704,0.0,1.0
2017-10-04,9.95,10.25,9.8,10.05,82547,9.95,10.25,9.8,10.05,82547,0.0,1.0
2017-10-05,10.0,10.25,9.55,10.0,44353,10.0,10.25,9.55,10.0,44353,0.0,1.0
2017-10-06,10.0,10.1,9.85,9.85,7878,10.0,10.1,9.85,9.85,7878,0.0,1.0
2017-10-09,9.95,10.1,9.9,10.05,15900,9.95,10.1,9.9,10.05,15900,0.0,1.0
2017-10-10,10.1,10.1,9.75,10.05,11430,10.1,10.1,9.75,10.05,11430,0.0,1.0
2017-10-11,10.1,10.15,9.98,10.0,29973,10.1,10.15,9.98,10.0,29973,0.0,1.0
2017-10-12,10.07,10.15,10.05,10.15,16679,10.07,10.15,10.05,10.15,16679,0.0,1.0
2017-10-13,10.1,10.15,9.95,10.15,16256,10.1,10.15,9.95,10.15,16256,0.0,1.0
2017-10-16,9.8,10.15,9.65,10.15,60456,9.8,10.15,9.65,10.15,60456,0.0,1.0
2017-10-17,10.0,10.05,9.6,9.75,58941,10.0,10.05,9.6,9.75,58941,0.0,1.0
2017-10-18,10.5,10.6,10.05,10.05,51709,10.5,10.6,10.05,10.05,51709,0.0,1.0
2017-10-19,10.4,10.5,10.15,10.5,47416,10.4,10.5,10.15,10.5,47416,0.0,1.0
2017-10-20,10.5,10.6,10.25,10.5,35069,10.5,10.6,10.25,10.5,35069,0.0,1.0
2017-10-23,10.8,10.9,10.35,10.45,69193,10.8,10.9,10.35,10.45,69193,0.0,1.0
2017-10-24,11.05,11.18,10.75,10.9,46600,11.05,11.18,10.75,10.9,46600,0.0,1.0
2017-10-25,10.6,11.25,10.45,11.05,98672,10.6,11.25,10.45,11.05,98672,0.0,1.0
2017-10-26,10.8,10.9,10.6,10.7,24476,10.8,10.9,10.6,10.7,24476,0.0,1.0
2017-10-27,10.9,11.15,10.6,10.6,45884,10.9,11.15,10.6,10.6,45884,0.0,1.0
2017-10-30,10.85,10.9,10.7,10.8,43976,10.85,10.9,10.7,10.8,43976,0.0,1.0
2017-10-31,10.85,10.9,10.6,10.8,69772,10.85,10.9,10.6,10.8,69772,0.0,1.0
2017-11-01,10.85,11.0,10.75,10.85,32257,10.85,11.0,10.75,10.85,32257,0.0,1.0
2017-11-02,10.9,11.0,10.65,10.8,49110,10.9,11.0,10.65,10.8,49110,0.0,1.0
2017-11-03,10.9,11.0,10.57,10.85,63544,10.9,11.0,10.57,10.85,63544,0.0,1.0
2017-11-06,10.9,11.1,10.7,10.95,31395,10.9,11.1,10.7,10.95,31395,0.0,1.0
2017-11-07,10.85,11.75,10.8,11.7,87655,10.85,11.75,10.8,11.7,87655,0.0,1.0
2017-11-08,10.9,10.95,10.5,10.8,29307,10.9,10.95,10.5,10.8,29307,0.0,1.0
2017-11-09,10.9,11.06,10.7,10.75,39850,10.9,11.06,10.7,10.75,39850,0.0,1.0
2017-11-10,11.2,11.6,10.8,10.9,54929,11.2,11.6,10.8,10.9,54929,0.0,1.0
2017-11-13,11.05,11.4,10.9,11.15,29146,11.05,11.4,10.9,11.15,29146,0.0,1.0
2017-11-14,11.0,11.05,10.85,11.05,14755,11.0,11.05,10.85,11.05,14755,0.0,1.0
2017-11-15,10.85,11.15,10.5,10.9,86277,10.85,11.15,10.5,10.9,86277,0.0,1.0
2017-11-16,11.2,11.4,10.9,10.9,44068,11.2,11.4,10.9,10.9,44068,0.0,1.0
2017-11-17,11.3,11.3,10.95,11.1,54035,11.3,11.3,10.95,11.1,54035,0.0,1.0
2017-11-20,11.3,11.35,11.0,11.3,55952,11.3,11.35,11.0,11.3,55952,0.0,1.0
2017-11-21,11.73,11.9,11.25,11.4,84359,11.73,11.9,11.25,11.4,84359,0.0,1.0
2017-11-22,11.7,11.9,11.7,11.75,25579,11.7,11.9,11.7,11.75,25579,0.0,1.0
2017-11-24,11.7,11.8,11.6,11.75,16689,11.7,11.8,11.6,11.75,16689,0.0,1.0
2017-11-27,11.55,11.95,11.55,11.6,50275,11.55,11.95,11.55,11.6,50275,0.0,1.0
2017-11-28,11.7,11.8,11.45,11.65,53087,11.7,11.8,11.45,11.65,53087,0.0,1.0
2017-11-29,12.0,12.0,11.7,11.7,22695,12.0,12.0,11.7,11.7,22695,0.0,1.0
2017-11-30,12.05,12.2,11.85,12.0,47604,12.05,12.2,11.85,12.0,47604,0.0,1.0
2017-12-01,11.85,12.2,11.2,12.1,38824,11.85,12.2,11.2,12.1,38824,0.0,1.0
2017-12-04,11.55,12.05,11.5,11.95,39169,11.55,12.05,11.5,11.95,39169,0.0,1.0
2017-12-05,11.35,11.6,11.3,11.6,27388,11.35,11.6,11.3,11.6,27388,0.0,1.0
2017-12-06,11.1,11.45,11.1,11.3,2171018,11.1,11.45,11.1,11.3,2171018,0.0,1.0
2017-12-07,11.3,11.6,11.0,11.15,48136,11.3,11.6,11.0,11.15,48136,0.0,1.0
2017-12-08,11.75,11.9,11.2,11.35,51185,11.75,11.9,11.2,11.35,51185,0.0,1.0
2017-12-11,10.95,11.75,10.8,11.55,178573,10.95,11.75,10.8,11.55,178573,0.0,1.0
2017-12-12,11.2,11.45,11.0,11.05,53784,11.2,11.45,11.0,11.05,53784,0.0,1.0
2017-12-13,11.85,11.9,11.15,11.25,107464,11.85,11.9,11.15,11.25,107464,0.0,1.0
2017-12-14,11.55,12.0,11.45,11.85,55042,11.55,12.0,11.45,11.85,55042,0.0,1.0
2017-12-15,11.7,11.85,11.25,11.55,171371,11.7,11.85,11.25,11.55,171371,0.0,1.0
2017-12-18,11.7,11.9,11.6,11.8,33528,11.7,11.9,11.6,11.8,33528,0.0,1.0
2017-12-19,11.25,11.7,11.15,11.7,35976,11.25,11.7,11.15,11.7,35976,0.0,1.0
2017-12-20,11.4,11.45,11.15,11.35,38685,11.4,11.45,11.15,11.35,38685,0.0,1.0
2017-12-21,11.45,11.5,11.15,11.4,24382,11.45,11.5,11.15,11.4,24382,0.0,1.0
2017-12-22,11.25,11.5,11.2,11.4,18440,11.25,11.5,11.2,11.4,18440,0.0,1.0
2017-12-26,11.25,11.4,11.1,11.3,39784,11.25,11.4,11.1,11.3,39784,0.0,1.0
2017-12-27,11.15,11.4,11.1,11.4,9706,11.15,11.4,11.1,11.4,9706,0.0,1.0
2017-12-28,11.15,11.25,11.05,11.15,12940,11.15,11.25,11.05,11.15,12940,0.0,1.0
2017-12-29,11.3,11.5,11.0,11.15,58363,11.3,11.5,11.0,11.15,58363,0.0,1.0
2018-01-02,11.9,11.95,11.255,11.35,54834,11.9,11.95,11.255,11.35,54834,0.0,1.0
2018-01-03,11.6,11.9,11.35,11.9,49622,11.6,11.9,11.35,11.9,49622,0.0,1.0
2018-01-04,11.25,11.75,11.15,11.7,65040,11.25,11.75,11.15,11.7,65040,0.0,1.0
2018-01-05,11.35,11.4,11.219,11.3,64446,11.35,11.4,11.219,11.3,64446,0.0,1.0
2018-01-08,11.4,11.4772,11.2,11.35,24413,11.4,11.4772,11.2,11.35,24413,0.0,1.0
2018-01-09,11.5,11.7,11.35,11.4,25290,11.5,11.7,11.35,11.4,25290,0.0,1.0
2018-01-10,11.45,11.5,11.3,11.45,23688,11.45,11.5,11.3,11.45,23688,0.0,1.0
2018-01-11,11.8,11.9,11.45,11.45,46347,11.8,11.9,11.45,11.45,46347,0.0,1.0
2018-01-12,11.7,11.8,11.55,11.8,20590,11.7,11.8,11.55,11.8,20590,0.0,1.0
2018-01-16,11.4,11.8,11.35,11.7,41994,11.4,11.8,11.35,11.7,41994,0.0,1.0
2018-01-17,11.75,11.8,11.425,11.5,33149,11.75,11.8,11.425,11.5,33149,0.0,1.0
2018-01-18,11.75,11.9,11.6,11.7,51707,11.75,11.9,11.6,11.7,51707,0.0,1.0
2018-01-19,11.95,12.05,11.6,11.8,62866,11.95,12.05,11.6,11.8,62866,0.0,1.0
2018-01-22,11.7,11.9,11.6,11.9,30774,11.7,11.9,11.6,11.9,30774,0.0,1.0
2018-01-23,11.75,11.8,11.5,11.65,17506,11.75,11.8,11.5,11.65,17506,0.0,1.0
2018-01-24,11.7,11.95,11.7,11.8744,22151,11.7,11.95,11.7,11.8744,22151,0.0,1.0
2018-01-25,11.6,11.8,11.35,11.8,44752,11.6,11.8,11.35,11.8,44752,0.0,1.0
2018-01-26,11.55,11.75,11.45,11.6,13355,11.55,11.75,11.45,11.6,13355,0.0,1.0
2018-01-29,11.35,11.5,11.35,11.45,15385,11.35,11.5,11.35,11.45,15385,0.0,1.0
2018-01-30,11.3,11.475,11.0,11.4,32191,11.3,11.475,11.0,11.4,32191,0.0,1.0
2018-01-31,11.2,11.55,11.1,11.4,33750,11.2,11.55,11.1,11.4,33750,0.0,1.0
2018-02-01,11.2,11.45,11.1,11.15,20636,11.2,11.45,11.1,11.15,20636,0.0,1.0
2018-02-02,10.9,11.2,10.7,11.15,36286,10.9,11.2,10.7,11.15,36286,0.0,1.0
2018-02-05,10.45,10.85,10.35,10.85,60484,10.45,10.85,10.35,10.85,60484,0.0,1.0
2018-02-06,10.55,10.7,10.2,10.25,41649,10.55,10.7,10.2,10.25,41649,0.0,1.0
2018-02-07,10.75,10.85,10.45,10.6,39352,10.75,10.85,10.45,10.6,39352,0.0,1.0
2018-02-08,10.65,10.75,10.5,10.7,56432,10.65,10.75,10.5,10.7,56432,0.0,1.0
2018-02-09,10.8,10.925,10.3,10.75,32869,10.8,10.925,10.3,10.75,32869,0.0,1.0
2018-02-12,10.9,11.2,10.7,10.8,29136,10.9,11.2,10.7,10.8,29136,0.0,1.0
2018-02-13,10.95,11.05,10.7,10.8,23155,10.95,11.05,10.7,10.8,23155,0.0,1.0
2018-02-14,10.95,11.025,10.75,10.9,36028,10.95,11.025,10.75,10.9,36028,0.0,1.0
2018-02-15,10.9,11.05,10.7,11.05,27557,10.9,11.05,10.7,11.05,27557,0.0,1.0
2018-02-16,11.0,11.25,10.85,10.85,24882,11.0,11.25,10.85,10.85,24882,0.0,1.0
2018-02-20,11.05,11.648,11.007,11.45,46174,11.05,11.648,11.007,11.45,46174,0.0,1.0
2018-02-21,11.0,11.5,10.9,11.1,13081,11.0,11.5,10.9,11.1,13081,0.0,1.0
2018-02-22,10.7,11.05,10.65,11.05,19250,10.7,11.05,10.65,11.05,19250,0.0,1.0
2018-02-23,10.85,10.95,10.65,10.8,14560,10.85,10.95,10.65,10.8,14560,0.0,1.0
2018-02-26,10.8,10.95,10.75,10.9,17690,10.8,10.95,10.75,10.9,17690,0.0,1.0
2018-02-27,10.55,10.95,10.5,10.85,16226,10.55,10.95,10.5,10.85,16226,0.0,1.0
2018-02-28,10.1,10.599,10.1,10.55,44672,10.1,10.599,10.1,10.55,44672,0.0,1.0
2018-03-01,10.1,10.3,9.5,10.05,33555,10.1,10.3,9.5,10.05,33555,0.0,1.0
2018-03-02,10.1,10.35,9.9,10.05,27602,10.1,10.35,9.9,10.05,27602,0.0,1.0
2018-03-05,10.3,10.4,9.85,10.1,30741,10.3,10.4,9.85,10.1,30741,0.0,1.0
2018-03-06,10.3,10.375,10.05,10.35,26589,10.3,10.375,10.05,10.35,26589,0.0,1.0
2018-03-07,10.7,10.8,10.3,10.35,31278,10.7,10.8,10.3,10.35,31278,0.0,1.0
2018-03-08,10.55,10.85,10.3,10.5,42331,10.55,10.85,10.3,10.5,42331,0.0,1.0
2018-03-09,10.6,10.7,10.4,10.7,28986,10.6,10.7,10.4,10.7,28986,0.0,1.0
2018-03-12,10.5,10.8,10.4,10.65,20576,10.5,10.8,10.4,10.65,20576,0.0,1.0
2018-03-13,10.5,10.75,10.3,10.35,25620,10.5,10.75,10.3,10.35,25620,0.0,1.0
2018-03-14,9.95,10.6,9.85,10.6,59675,9.95,10.6,9.85,10.6,59675,0.0,1.0
2018-03-15,9.85,10.099,9.8,10.0,33115,9.85,10.099,9.8,10.0,33115,0.0,1.0
2018-03-16,10.2,10.4,9.8,9.8,152842,10.2,10.4,9.8,9.8,152842,0.0,1.0
2018-03-19,10.4,10.45,10.1,10.2,16663,10.4,10.45,10.1,10.2,16663,0.0,1.0
2018-03-20,10.8,10.85,10.5,10.55,26597,10.8,10.85,10.5,10.55,26597,0.0,1.0
2018-03-21,10.9,11.0,10.7,10.75,13662,10.9,11.0,10.7,10.75,13662,0.0,1.0
2018-03-22,10.45,10.8,10.4,10.8,17794,10.45,10.8,10.4,10.8,17794,0.0,1.0
2018-03-23,10.6,10.95,10.55,10.65,41226,10.6,10.95,10.55,10.65,41226,0.0,1.0
2018-03-26,10.7,10.85,10.55,10.7,29971,10.7,10.85,10.55,10.7,29971,0.0,1.0
2018-03-27,10.3,10.7,10.25,10.7,18170,10.3,10.7,10.25,10.7,18170,0.0,1.0
2018-03-28,10.3,10.6,10.05,10.35,25223,10.3,10.6,10.05,10.35,25223,0.0,1.0
2018-03-29,10.9,11.0,10.35,10.35,40140,10.9,11.0,10.35,10.35,40140,0.0,1.0
2018-04-02,10.25,10.8,9.85,10.8,27575,10.25,10.8,9.85,10.8,27575,0.0,1.0
2018-04-03,10.35,10.45,10.2,10.35,16203,10.35,10.45,10.2,10.35,16203,0.0,1.0
2018-04-04,10.65,10.8,10.3,10.3,20972,10.65,10.8,10.3,10.3,20972,0.0,1.0
2018-04-05,10.95,10.95,10.6,10.75,18439,10.95,10.95,10.6,10.75,18439,0.0,1.0
2018-04-06,10.55,11.0,10.5,10.85,16036,10.55,11.0,10.5,10.85,16036,0.0,1.0
2018-04-09,10.65,10.85,10.45,10.65,14610,10.65,10.85,10.45,10.65,14610,0.0,1.0
2018-04-10,11.0,11.1,10.3,10.7,20176,11.0,11.1,10.3,10.7,20176,0.0,1.0
2018-04-11,10.7,11.05,10.6,10.95,16040,10.7,11.05,10.6,10.95,16040,0.0,1.0
2018-04-12,10.4,10.95,10.35,10.75,16661,10.4,10.95,10.35,10.75,16661,0.0,1.0
2018-04-13,10.5,10.5,10.2,10.4,15618,10.5,10.5,10.2,10.4,15618,0.0,1.0
2018-04-16,10.45,10.65,10.45,10.55,22194,10.45,10.65,10.45,10.55,22194,0.0,1.0
2018-04-17,10.45,10.75,10.35,10.55,22099,10.45,10.75,10.35,10.55,22099,0.0,1.0
2018-04-18,10.7,10.7,10.475,10.55,12575,10.7,10.7,10.475,10.55,12575,0.0,1.0
2018-04-19,10.5,10.7,10.35,10.7,17142,10.5,10.7,10.35,10.7,17142,0.0,1.0
2018-04-20,10.4,10.75,10.35,10.45,18239,10.4,10.75,10.35,10.45,18239,0.0,1.0
2018-04-23,10.5,10.6,10.301,10.45,24346,10.5,10.6,10.301,10.45,24346,0.0,1.0
2018-04-24,10.5,10.75,10.35,10.6,22780,10.5,10.75,10.35,10.6,22780,0.0,1.0
2018-04-25,10.55,10.7,10.35,10.5,13344,10.55,10.7,10.35,10.5,13344,0.0,1.0
2018-04-26,10.6,10.8,10.45,10.45,12831,10.6,10.8,10.45,10.45,12831,0.0,1.0
2018-04-27,10.3,10.675,10.3,10.675,25544,10.3,10.675,10.3,10.675,25544,0.0,1.0
2018-04-30,10.1,10.45,10.05,10.35,41042,10.1,10.45,10.05,10.35,41042,0.0,1.0
2018-05-01,10.35,10.4,10.1,10.1,12197,10.35,10.4,10.1,10.1,12197,0.0,1.0
2018-05-02,10.4,10.6,10.25,10.25,12586,10.4,10.6,10.25,10.25,12586,0.0,1.0
2018-05-03,10.35,10.4,10.25,10.3,4851,10.35,10.4,10.25,10.3,4851,0.0,1.0
2018-05-04,10.45,10.5,10.25,10.25,8198,10.45,10.5,10.25,10.25,8198,0.0,1.0
2018-05-07,10.55,10.65,10.45,10.45,12125,10.55,10.65,10.45,10.45,12125,0.0,1.0
2018-05-08,10.7,11.0,10.45,10.5,45063,10.7,11.0,10.45,10.5,45063,0.0,1.0
2018-05-09,10.9,11.1,10.6,10.8,23614,10.9,11.1,10.6,10.8,23614,0.0,1.0
2018-05-10,11.0,11.05,10.65,10.65,17679,11.0,11.05,10.65,10.65,17679,0.0,1.0
2018-05-11,11.05,11.05,10.8,10.95,13583,11.05,11.05,10.8,10.95,13583,0.0,1.0
2018-05-14,10.85,11.15,10.85,11.0,17614,10.85,11.15,10.85,11.0,17614,0.0,1.0
2018-05-15,10.85,11.0,10.8,10.85,20312,10.85,11.0,10.8,10.85,20312,0.0,1.0
2018-05-16,11.35,11.45,10.734,10.9,49945,11.35,11.45,10.734,10.9,49945,0.0,1.0
2018-05-17,11.55,11.55,11.2,11.4,31343,11.55,11.55,11.2,11.4,31343,0.0,1.0
2018-05-18,11.9,11.9,11.4,11.6,47072,11.9,11.9,11.4,11.6,47072,0.0,1.0
2018-05-21,11.9,11.9067,11.7,11.9,36003,11.9,11.9067,11.7,11.9,36003,0.0,1.0
2018-05-22,11.7,11.95,11.7,11.9,20865,11.7,11.95,11.7,11.9,20865,0.0,1.0
2018-05-23,12.0,12.1,11.7,11.7,51350,12.0,12.1,11.7,11.7,51350,0.0,1.0
2018-05-24,11.75,12.0,11.65,11.9,35923,11.75,12.0,11.65,11.9,35923,0.0,1.0
2018-05-25,11.7,12.0,11.65,11.8,26713,11.7,12.0,11.65,11.8,26713,0.0,1.0
2018-05-29,11.8,11.95,11.7,11.7,14102,11.8,11.95,11.7,11.7,14102,0.0,1.0
2018-05-30,11.85,12.1,11.7,11.85,29725,11.85,12.1,11.7,11.85,29725,0.0,1.0
2018-05-31,11.8,12.0,11.7,11.9,31667,11.8,12.0,11.7,11.9,31667,0.0,1.0
2018-06-01,11.95,12.0,11.85,11.9,23456,11.95,12.0,11.85,11.9,23456,0.0,1.0
2018-06-04,11.9,12.15,11.9,12.05,28285,11.9,12.15,11.9,12.05,28285,0.0,1.0
2018-06-05,11.95,12.15,11.85,11.95,27651,11.95,12.15,11.85,11.95,27651,0.0,1.0
2018-06-06,11.95,12.0,11.8,12.0,30662,11.95,12.0,11.8,12.0,30662,0.0,1.0
2018-06-07,11.95,12.0,11.875,11.9,13622,11.95,12.0,11.875,11.9,13622,0.0,1.0
2018-06-08,11.95,12.05,11.9,11.9,45952,11.95,12.05,11.9,11.9,45952,0.0,1.0
2018-06-11,12.1,12.35,11.95,11.95,35343,12.1,12.35,11.95,11.95,35343,0.0,1.0
2018-06-12,12.3,12.35,12.1,12.1,20034,12.3,12.35,12.1,12.1,20034,0.0,1.0
2018-06-13,12.15,12.35,12.05,12.35,14810,12.15,12.35,12.05,12.35,14810,0.0,1.0
2018-06-14,12.2,12.25,12.05,12.15,11666,12.2,12.25,12.05,12.15,11666,0.0,1.0
2018-06-15,12.25,12.35,12.25,12.25,75721,12.25,12.35,12.25,12.25,75721,0.0,1.0
2018-06-18,12.175,12.5,12.1,12.4,27794,12.175,12.5,12.1,12.4,27794,0.0,1.0
2018-06-19,10.65,11.6098,10.5,11.25,151843,10.65,11.6098,10.5,11.25,151843,0.0,1.0
2018-06-20,10.7,10.75,10.5,10.6,63755,10.7,10.75,10.5,10.6,63755,0.0,1.0
2018-06-21,10.4,10.55,10.2,10.35,217655,10.4,10.55,10.2,10.35,217655,0.0,1.0
2018-06-22,9.2,9.2,8.925,8.95,5953276,9.2,9.2,8.925,8.95,5953276,0.0,1.0
2018-06-25,9.4,9.45,9.2,9.2,1070427,9.4,9.45,9.2,9.2,1070427,0.0,1.0
2018-06-26,9.45,9.55,9.3,9.5,598164,9.45,9.55,9.3,9.5,598164,0.0,1.0
2018-06-27,9.35,9.595,9.35,9.5,937539,9.35,9.595,9.35,9.5,937539,0.0,1.0
2018-06-28,9.5,9.5,9.35,9.4,314313,9.5,9.5,9.35,9.4,314313,0.0,1.0
2018-06-29,9.8,9.85,9.5,9.6,1093555,9.8,9.85,9.5,9.6,1093555,0.0,1.0
2018-07-02,10.1,10.15,9.8,9.8,287271,10.1,10.15,9.8,9.8,287271,0.0,1.0
2018-07-03,9.95,10.2,9.9,10.05,131682,9.95,10.2,9.9,10.05,131682,0.0,1.0
2018-07-05,10.05,10.25,9.8,9.9,205490,10.05,10.25,9.8,9.9,205490,0.0,1.0
2018-07-06,9.8,10.2,9.8,10.1,482252,9.8,10.2,9.8,10.1,482252,0.0,1.0
2018-07-09,10.0,10.05,9.85,9.9,245102,10.0,10.05,9.85,9.9,245102,0.0,1.0
2018-07-10,10.1,10.35,9.9,10.0,367103,10.1,10.35,9.9,10.0,367103,0.0,1.0
2018-07-11,10.0,10.2,9.95,10.0,152779,10.0,10.2,9.95,10.0,152779,0.0,1.0
2018-07-12,10.05,10.15,9.95,10.0,113877,10.05,10.15,9.95,10.0,113877,0.0,1.0
2018-07-13,10.1,10.15,9.95,10.0,97301,10.1,10.15,9.95,10.0,97301,0.0,1.0
2018-07-16,10.05,10.2,10.0,10.05,125050,10.05,10.2,10.0,10.05,125050,0.0,1.0
2018-07-17,10.1,10.2,9.95,10.05,197528,10.1,10.2,9.95,10.05,197528,0.0,1.0
2018-07-18,10.1,10.175,9.95,10.05,125089,10.1,10.175,9.95,10.05,125089,0.0,1.0
2018-07-19,10.0,10.2,10.0,10.1,151151,10.0,10.2,10.0,10.1,151151,0.0,1.0
2018-07-20,10.0,10.15,9.8,10.15,182561,10.0,10.15,9.8,10.15,182561,0.0,1.0
2018-07-23,9.8,10.05,9.605,10.05,492932,9.8,10.05,9.605,10.05,492932,0.0,1.0
2018-07-24,9.75,9.75,9.45,9.75,305600,9.75,9.75,9.45,9.75,305600,0.0,1.0
2018-07-25,9.7,9.8,9.5,9.7,199711,9.7,9.8,9.5,9.7,199711,0.0,1.0
2018-07-26,9.75,9.8,9.5,9.75,221829,9.75,9.8,9.5,9.75,221829,0.0,1.0
2018-07-27,9.65,9.8,9.55,9.7,120809,9.65,9.8,9.55,9.7,120809,0.0,1.0
2018-07-30,9.5,9.75,9.425,9.7,346503,9.5,9.75,9.425,9.7,346503,0.0,1.0
2018-07-31,9.7,9.725,9.55,9.6,73739,9.7,9.725,9.55,9.6,73739,0.0,1.0
2018-08-01,9.6,9.75,9.5,9.7,141720,9.6,9.75,9.5,9.7,141720,0.0,1.0
2018-08-02,9.55,9.6,9.45,9.55,92459,9.55,9.6,9.45,9.55,92459,0.0,1.0
2018-08-03,9.4,9.5,9.15,9.5,257593,9.4,9.5,9.15,9.5,257593,0.0,1.0
2018-08-06,9.6,9.7495,9.4,9.5,259567,9.6,9.7495,9.4,9.5,259567,0.0,1.0
2018-08-07,9.95,10.25,9.85,10.0,446400,9.95,10.25,9.85,10.0,446400,0.0,1.0
2018-08-08,10.15,10.15,9.9,9.95,271819,10.15,10.15,9.9,9.95,271819,0.0,1.0
2018-08-09,10.25,10.6,10.15,10.4,611526,10.25,10.6,10.15,10.4,611526,0.0,1.0
2018-08-10,10.45,10.6,10.2485,10.3,301427,10.45,10.6,10.2485,10.3,301427,0.0,1.0
2018-08-13,10.2,10.55,10.05,10.5,172166,10.2,10.55,10.05,10.5,172166,0.0,1.0
2018-08-14,10.3,10.45,10.1,10.25,116655,10.3,10.45,10.1,10.25,116655,0.0,1.0
2018-08-15,10.3,10.4,10.0,10.2,182547,10.3,10.4,10.0,10.2,182547,0.0,1.0
2018-08-16,10.3,10.45,10.15,10.3,65810,10.3,10.45,10.15,10.3,65810,0.0,1.0
2018-08-17,10.3,10.3,10.2,10.2,58979,10.3,10.3,10.2,10.2,58979,0.0,1.0
2018-08-20,10.4,10.6,10.25,10.35,166179,10.4,10.6,10.25,10.35,166179,0.0,1.0
2018-08-21,10.6,10.7,10.425,10.45,100986,10.6,10.7,10.425,10.45,100986,0.0,1.0
2018-08-22,10.5,10.7,10.45,10.6,244103,10.5,10.7,10.45,10.6,244103,0.0,1.0
2018-08-23,10.35,10.5,10.3,10.45,63058,10.35,10.5,10.3,10.45,63058,0.0,1.0
2018-08-24,10.1,10.35,9.8997,10.3,223064,10.1,10.35,9.8997,10.3,223064,0.0,1.0
2018-08-27,10.25,10.35,10.0,10.1,114065,10.25,10.35,10.0,10.1,114065,0.0,1.0
2018-08-28,10.15,10.4,10.05,10.3,74134,10.15,10.4,10.05,10.3,74134,0.0,1.0
2018-08-29,10.2,10.25,10.0,10.2,75714,10.2,10.25,10.0,10.2,75714,0.0,1.0
2018-08-30,10.25,10.3,10.0,10.25,106306,10.25,10.3,10.0,10.25,106306,0.0,1.0
2018-08-31,10.45,10.45,10.0,10.25,77003,10.45,10.45,10.0,10.25,77003,0.0,1.0
2018-09-04,10.15,10.4,10.125,10.4,125585,10.15,10.4,10.125,10.4,125585,0.0,1.0
2018-09-05,10.1,10.15,10.0,10.15,75495,10.1,10.15,10.0,10.15,75495,0.0,1.0
2018-09-06,10.05,10.1823,9.775,10.1,144502,10.05,10.1823,9.775,10.1,144502,0.0,1.0
2018-09-07,10.0,10.1,9.1,9.1,109600,10.0,10.1,9.1,9.1,109600,0.0,1.0
2018-09-10,10.05,10.1013,9.95,10.0,150535,10.05,10.1013,9.95,10.0,150535,0.0,1.0
2018-09-11,10.05,10.25,10.0,10.0,96861,10.05,10.25,10.0,10.0,96861,0.0,1.0
2018-09-12,9.95,10.0429,9.9,10.0,63334,9.95,10.0429,9.9,10.0,63334,0.0,1.0
2018-09-13,9.85,10.0,9.7,10.0,78779,9.85,10.0,9.7,10.0,78779,0.0,1.0
2018-09-14,10.0,10.05,9.75,9.8,48861,10.0,10.05,9.75,9.8,48861,0.0,1.0
2018-09-17,9.9,10.05,9.8,10.05,110401,9.9,10.05,9.8,10.05,110401,0.0,1.0
2018-09-18,9.95,10.1,9.9,9.95,55922,9.95,10.1,9.9,9.95,55922,0.0,1.0
2018-09-19,9.85,10.05,9.8,9.95,95389,9.85,10.05,9.8,9.95,95389,0.0,1.0
2018-09-20,9.8,9.9,9.6,9.85,100836,9.8,9.9,9.6,9.85,100836,0.0,1.0
2018-09-21,9.85,9.9,9.4875,9.75,248678,9.85,9.9,9.4875,9.75,248678,0.0,1.0
2018-09-24,9.95,10.0,9.8,9.85,72912,9.95,10.0,9.8,9.85,72912,0.0,1.0
2018-09-25,10.1,10.1,9.85,9.95,95900,10.1,10.1,9.85,9.95,95900,0.0,1.0
2018-09-26,10.0,10.05,9.85,10.05,65739,10.0,10.05,9.85,10.05,65739,0.0,1.0
2018-09-27,10.05,10.1,9.85,10.0,67893,10.05,10.1,9.85,10.0,67893,0.0,1.0
2018-09-28,10.1,10.2,9.925,10.0,82175,10.1,10.2,9.925,10.0,82175,0.0,1.0
2018-10-01,10.11,10.37,9.81,10.09,123238,10.11,10.37,9.81,10.09,123238,0.0,1.0
2018-10-02,10.25,10.37,10.07,10.1,104440,10.25,10.37,10.07,10.1,104440,0.0,1.0
2018-10-03,10.3,10.41,10.16,10.26,114940,10.3,10.41,10.16,10.26,114940,0.0,1.0
2018-10-04,9.95,10.26,9.9,10.21,104389,9.95,10.26,9.9,10.21,104389,0.0,1.0
2018-10-05,9.92,10.0918,9.6,9.95,289188,9.92,10.0918,9.6,9.95,289188,0.0,1.0
2018-10-08,10.06,10.27,9.91,9.93,50615,10.06,10.27,9.91,9.93,50615,0.0,1.0
2018-10-09,10.09,10.3,10.02,10.14,212874,10.09,10.3,10.02,10.14,212874,0.0,1.0
2018-10-10,10.1,10.19,10.0,10.08,112715,10.1,10.19,10.0,10.08,112715,0.0,1.0
2018-10-11,10.1,10.25,9.97,10.1,213458,10.1,10.25,9.97,10.1,213458,0.0,1.0
2018-10-12,10.1,10.21,9.98,10.21,436150,10.1,10.21,9.98,10.21,436150,0.0,1.0
2018-10-15,10.1,10.25,10.01,10.1,181025,10.1,10.25,10.01,10.1,181025,0.0,1.0
2018-10-16,10.23,10.29,10.05,10.13,78139,10.23,10.29,10.05,10.13,78139,0.0,1.0
2018-10-17,10.12,10.29,10.01,10.24,118804,10.12,10.29,10.01,10.24,118804,0.0,1.0
2018-10-18,9.94,10.12,9.93,10.04,255006,9.94,10.12,9.93,10.04,255006,0.0,1.0
2018-10-19,9.55,9.93,9.46,9.93,95715,9.55,9.93,9.46,9.93,95715,0.0,1.0
2018-10-22,9.3,9.55,9.26,9.53,172209,9.3,9.55,9.26,9.53,172209,0.0,1.0
2018-10-23,9.46,9.53,9.15,9.17,96866,9.46,9.53,9.15,9.17,96866,0.0,1.0
2018-10-24,9.25,9.51,9.25,9.45,296589,9.25,9.51,9.25,9.45,296589,0.0,1.0
2018-10-25,9.35,9.49,9.24,9.24,93847,9.35,9.49,9.24,9.24,93847,0.0,1.0
2018-10-26,9.45,9.59,9.245,9.27,111219,9.45,9.59,9.245,9.27,111219,0.0,1.0
2018-10-29,9.24,9.59,9.13,9.54,118614,9.24,9.59,9.13,9.54,118614,0.0,1.0
2018-10-30,9.46,9.52,9.1,9.25,45024,9.46,9.52,9.1,9.25,45024,0.0,1.0
2018-10-31,9.4,9.58,9.31,9.55,79589,9.4,9.58,9.31,9.55,79589,0.0,1.0
2018-11-01,9.6,9.7,9.39,9.45,129434,9.6,9.7,9.39,9.45,129434,0.0,1.0
2018-11-02,9.49,9.68,9.41,9.61,40858,9.49,9.68,9.41,9.61,40858,0.0,1.0
2018-11-05,9.52,9.75,9.33,9.48,69354,9.52,9.75,9.33,9.48,69354,0.0,1.0
2018-11-06,9.3,9.45,8.64,9.18,426447,9.3,9.45,8.64,9.18,426447,0.0,1.0
2018-11-07,9.09,9.32,8.96,9.2,227854,9.09,9.32,8.96,9.2,227854,0.0,1.0
2018-11-08,9.15,9.39,8.92,9.06,238395,9.15,9.39,8.92,9.06,238395,0.0,1.0
2018-11-09,8.81,9.25,8.79,9.12,150036,8.81,9.25,8.79,9.12,150036,0.0,1.0
2018-11-12,8.65,8.9,8.62,8.77,130877,8.65,8.9,8.62,8.77,130877,0.0,1.0
2018-11-13,8.86,9.26,8.635,8.66,107147,8.86,9.26,8.635,8.66,107147,0.0,1.0
2018-11-14,8.62,8.98,8.53,8.89,157715,8.62,8.98,8.53,8.89,157715,0.0,1.0
2018-11-15,8.75,8.8,8.345,8.56,142731,8.75,8.8,8.345,8.56,142731,0.0,1.0
2018-11-16,8.7,8.93,8.57,8.73,90486,8.7,8.93,8.57,8.73,90486,0.0,1.0
2018-11-19,8.4,8.94,8.32,8.71,93587,8.4,8.94,8.32,8.71,93587,0.0,1.0
2018-11-20,8.46,8.55,8.27,8.27,67407,8.46,8.55,8.27,8.27,67407,0.0,1.0
2018-11-21,8.68,8.8,8.395,8.5,33241,8.68,8.8,8.395,8.5,33241,0.0,1.0
2018-11-23,8.65,8.85,8.59,8.64,20651,8.65,8.85,8.59,8.64,20651,0.0,1.0
2018-11-26,8.49,8.76,8.33,8.75,93458,8.49,8.76,8.33,8.75,93458,0.0,1.0
2018-11-27,8.32,8.64,8.31,8.44,57521,8.32,8.64,8.31,8.44,57521,0.0,1.0
2018-11-28,8.7,8.73,8.2,8.32,85033,8.7,8.73,8.2,8.32,85033,0.0,1.0
2018-11-29,8.44,8.82,8.3,8.7,44469,8.44,8.82,8.3,8.7,44469,0.0,1.0
2018-11-30,8.3,8.64,8.23,8.4,90017,8.3,8.64,8.23,8.4,90017,0.0,1.0
2018-12-03,8.33,8.4,7.96,8.4,59722,8.33,8.4,7.96,8.4,59722,0.0,1.0
2018-12-04,8.0,8.38,7.96,8.38,90232,8.0,8.38,7.96,8.38,90232,0.0,1.0
2018-12-06,8.02,8.13,7.88,7.88,150298,8.02,8.13,7.88,7.88,150298,0.0,1.0
2018-12-07,7.99,8.81,7.87,8.01,60037,7.99,8.81,7.87,8.01,60037,0.0,1.0
2018-12-10,8.05,8.075,7.84,7.95,80689,8.05,8.075,7.84,7.95,80689,0.0,1.0
2018-12-11,8.03,8.4,7.88,8.13,66929,8.03,8.4,7.88,8.13,66929,0.0,1.0
2018-12-12,7.95,8.2,7.77,8.18,112167,7.95,8.2,7.77,8.18,112167,0.0,1.0
2018-12-13,7.91,8.14,7.75,7.96,54070,7.91,8.14,7.75,7.96,54070,0.0,1.0
2018-12-14,7.88,8.03,7.81,7.91,65970,7.88,8.03,7.81,7.91,65970,0.0,1.0
2018-12-17,7.87,8.0,7.5952,7.89,87989,7.87,8.0,7.5952,7.89,87989,0.0,1.0
2018-12-18,7.3,7.91,7.24,7.75,156294,7.3,7.91,7.24,7.75,156294,0.0,1.0
2018-12-19,7.22,7.62,7.18,7.37,116744,7.22,7.62,7.18,7.37,116744,0.0,1.0
2018-12-20,7.16,7.4,7.04,7.23,135331,7.16,7.4,7.04,7.23,135331,0.0,1.0
2018-12-21,7.02,7.28,6.905,7.14,334477,7.02,7.28,6.905,7.14,334477,0.0,1.0
2018-12-24,6.95,7.19,6.65,7.03,77813,6.95,7.19,6.65,7.03,77813,0.0,1.0
2018-12-26,7.27,7.29,6.8,6.94,172850,7.27,7.29,6.8,6.94,172850,0.0,1.0
2018-12-27,7.26,8.11,7.0,7.18,208116,7.26,8.11,7.0,7.18,208116,0.0,1.0
2018-12-28,7.11,7.26,7.08,7.18,157170,7.11,7.26,7.08,7.18,157170,0.0,1.0
2018-12-31,7.24,7.29,6.98,7.19,127592,7.24,7.29,6.98,7.19,127592,0.0,1.0
2019-01-02,7.45,7.5,7.03,7.21,63911,7.45,7.5,7.03,7.21,63911,0.0,1.0
2019-01-03,7.57,7.97,7.38,7.38,80802,7.57,7.97,7.38,7.38,80802,0.0,1.0
2019-01-04,7.67,7.93,7.57,7.57,116288,7.67,7.93,7.57,7.57,116288,0.0,1.0
2019-01-07,8.06,8.07,7.66,7.66,128808,8.06,8.07,7.66,7.66,128808,0.0,1.0
2019-01-08,8.29,8.35,8.04,8.12,54287,8.29,8.35,8.04,8.12,54287,0.0,1.0
2019-01-09,8.36,8.53,8.1,8.29,78241,8.36,8.53,8.1,8.29,78241,0.0,1.0
2019-01-10,8.35,8.5,8.31,8.31,21580,8.35,8.5,8.31,8.31,21580,0.0,1.0
2019-01-11,8.41,8.475,8.31,8.32,74337,8.41,8.475,8.31,8.32,74337,0.0,1.0
2019-01-14,7.92,8.37,7.88,8.37,60311,7.92,8.37,7.88,8.37,60311,0.0,1.0
2019-01-15,8.12,8.16,7.72,7.93,64922,8.12,8.16,7.72,7.93,64922,0.0,1.0
2019-01-16,8.23,8.35,8.06,8.13,45710,8.23,8.35,8.06,8.13,45710,0.0,1.0
2019-01-17,8.27,8.77,8.13,8.19,46015,8.27,8.77,8.13,8.19,46015,0.0,1.0
2019-01-18,8.06,8.29,7.96,8.29,69355,8.06,8.29,7.96,8.29,69355,0.0,1.0
2019-01-22,8.0,8.3029,7.92,8.05,45615,8.0,8.3029,7.92,8.05,45615,0.0,1.0
2019-01-23,8.13,8.17,7.89,8.01,44549,8.13,8.17,7.89,8.01,44549,0.0,1.0
2019-01-24,8.57,8.78,8.33,8.55,55394,8.57,8.78,8.33,8.55,55394,0.0,1.0
2019-01-25,8.65,8.74,8.5,8.61,67846,8.65,8.74,8.5,8.61,67846,0.0,1.0
2019-01-28,8.5,8.909,8.5,8.64,45079,8.5,8.909,8.5,8.64,45079,0.0,1.0
2019-01-29,8.42,8.62,8.42,8.51,58324,8.42,8.62,8.42,8.51,58324,0.0,1.0
2019-01-30,8.49,8.61,8.21,8.61,69577,8.49,8.61,8.21,8.61,69577,0.0,1.0
2019-01-31,8.46,8.66,8.41,8.51,70042,8.46,8.66,8.41,8.51,70042,0.0,1.0
2019-02-01,8.47,8.61,8.43,8.45,74397,8.47,8.61,8.43,8.45,74397,0.0,1.0
2019-02-04,8.48,8.58,8.24,8.48,50362,8.48,8.58,8.24,8.48,50362,0.0,1.0
2019-02-05,8.5,8.69,8.46,8.48,65583,8.5,8.69,8.46,8.48,65583,0.0,1.0
2019-02-06,8.47,8.67,8.14,8.45,67438,8.47,8.67,8.14,8.45,67438,0.0,1.0
2019-02-07,8.34,8.58,8.21,8.39,92350,8.34,8.58,8.21,8.39,92350,0.0,1.0
2019-02-08,8.51,8.52,8.335,8.35,66572,8.51,8.52,8.335,8.35,66572,0.0,1.0
2019-02-11,8.43,8.69,8.39,8.52,173555,8.43,8.69,8.39,8.52,173555,0.0,1.0
2019-02-12,8.52,8.67,8.46,8.46,99856,8.52,8.67,8.46,8.46,99856,0.0,1.0
2019-02-13,8.75,8.82,8.45,8.72,97697,8.75,8.82,8.45,8.72,97697,0.0,1.0
2019-02-14,8.88,8.95,8.76,8.76,78275,8.88,8.95,8.76,8.76,78275,0.0,1.0
2019-02-15,8.86,8.98,8.7737,8.89,99519,8.86,8.98,8.7737,8.89,99519,0.0,1.0
2019-02-19,8.93,9.02,8.85,8.85,64722,8.93,9.02,8.85,8.85,64722,0.0,1.0
2019-02-20,8.93,8.96,8.85,8.94,43864,8.93,8.96,8.85,8.94,43864,0.0,1.0
2019-02-21,9.04,9.06,8.695,8.87,20000,9.04,9.06,8.695,8.87,20000,0.0,1.0
2019-02-22,9.09,9.2273,9.04,9.05,37220,9.09,9.2273,9.04,9.05,37220,0.0,1.0
2019-02-25,9.0,9.22,8.93,9.15,43809,9.0,9.22,8.93,9.15,43809,0.0,1.0
2019-02-26,8.98,9.17,8.89,9.01,52745,8.98,9.17,8.89,9.01,52745,0.0,1.0
2019-02-27,9.05,9.05,8.94,8.96,60502,9.05,9.05,8.94,8.96,60502,0.0,1.0
2019-02-28,8.91,9.06,8.81,9.06,54191,8.91,9.06,8.81,9.06,54191,0.0,1.0
2019-03-01,9.16,9.17,8.93,9.01,72335,9.16,9.17,8.93,9.01,72335,0.0,1.0
2019-03-04,9.28,9.31,9.11,9.18,54865,9.28,9.31,9.11,9.18,54865,0.0,1.0
2019-03-05,8.88,9.66,8.76,9.5,74716,8.88,9.66,8.76,9.5,74716,0.0,1.0
2019-03-06,8.79,9.07,8.72,8.93,79298,8.79,9.07,8.72,8.93,79298,0.0,1.0
2019-03-07,8.8,8.85,8.56,8.78,73120,8.8,8.85,8.56,8.78,73120,0.0,1.0
2019-03-08,8.9,9.2,8.76,8.84,62184,8.9,9.2,8.76,8.84,62184,0.0,1.0
2019-03-11,9.2,9.31,8.9,8.9,78439,9.2,9.31,8.9,8.9,78439,0.0,1.0
2019-03-12,9.17,9.29,9.07,9.21,34399,9.17,9.29,9.07,9.21,34399,0.0,1.0
2019-03-13,9.13,9.25,9.12,9.23,35156,9.13,9.25,9.12,9.23,35156,0.0,1.0
2019-03-14,8.96,9.2,8.94,9.2,91638,8.96,9.2,8.94,9.2,91638,0.0,1.0
2019-03-15,8.83,9.14,8.79,8.97,136804,8.83,9.14,8.79,8.97,136804,0.0,1.0
2019-03-18,8.96,8.98,8.83,8.84,44907,8.96,8.98,8.83,8.84,44907,0.0,1.0
2019-03-19,8.87,9.08,8.83,9.0,22157,8.87,9.08,8.83,9.0,22157,0.0,1.0
2019-03-20,8.9,9.17,8.79,8.86,52783,8.9,9.17,8.79,8.86,52783,0.0,1.0
2019-03-21,8.73,8.97,8.69,8.89,54163,8.73,8.97,8.69,8.89,54163,0.0,1.0
2019-03-22,8.64,8.8,8.62,8.7,85921,8.64,8.8,8.62,8.7,85921,0.0,1.0
2019-03-25,8.96,9.06,8.62,8.62,31311,8.96,9.06,8.62,8.62,31311,0.0,1.0
2019-03-26,8.96,9.02,8.83,8.99,34905,8.96,9.02,8.83,8.99,34905,0.0,1.0
2019-03-27,9.18,9.22,8.95,9.01,46277,9.18,9.22,8.95,9.01,46277,0.0,1.0
2019-03-28,8.81,9.19,8.67,9.19,44435,8.81,9.19,8.67,9.19,44435,0.0,1.0
2019-03-29,8.75,9.03,8.54,8.88,53955,8.75,9.03,8.54,8.88,53955,0.0,1.0
2019-04-01,9.33,9.39,8.8655,8.93,171426,9.33,9.39,8.8655,8.93,171426,0.0,1.0
2019-04-02,9.09,9.3,9.01,9.3,42957,9.09,9.3,9.01,9.3,42957,0.0,1.0
2019-04-03,9.29,9.33,9.15,9.18,32638,9.29,9.33,9.15,9.18,32638,0.0,1.0
2019-04-04,9.67,9.7,9.29,9.29,91166,9.67,9.7,9.29,9.29,91166,0.0,1.0
2019-04-05,9.5,9.68,9.4,9.68,55793,9.5,9.68,9.4,9.68,55793,0.0,1.0
2019-04-08,9.36,9.7,9.3172,9.48,39515,9.36,9.7,9.3172,9.48,39515,0.0,1.0
2019-04-09,9.15,9.3957,9.15,9.35,30692,9.15,9.3957,9.15,9.35,30692,0.0,1.0
2019-04-10,9.2,9.8,9.13,9.15,44480,9.2,9.8,9.13,9.15,44480,0.0,1.0
2019-04-11,9.17,9.34,9.17,9.2,43540,9.17,9.34,9.17,9.2,43540,0.0,1.0
2019-04-12,8.96,9.22,8.88,9.22,44339,8.96,9.22,8.88,9.22,44339,0.0,1.0
2019-04-15,8.99,9.04,8.8,8.99,27905,8.99,9.04,8.8,8.99,27905,0.0,1.0
2019-04-16,9.16,9.269,8.95,8.95,96702,9.16,9.269,8.95,8.95,96702,0.0,1.0
2019-04-17,9.31,9.31,8.98,9.22,35898,9.31,9.31,8.98,9.22,35898,0.0,1.0
2019-04-18,9.25,9.3,9.0953,9.22,23698,9.25,9.3,9.0953,9.22,23698,0.0,1.0
2019-04-22,8.79,9.22,8.62,9.22,69836,8.79,9.22,8.62,9.22,69836,0.0,1.0
2019-04-23,9.14,9.16,8.81,8.84,56020,9.14,9.16,8.81,8.84,56020,0.0,1.0
2019-04-24,9.04,9.25,9.0,9.16,43456,9.04,9.25,9.0,9.16,43456,0.0,1.0
2019-04-25,8.92,9.14,8.855,9.02,41224,8.92,9.14,8.855,9.02,41224,0.0,1.0
2019-04-26,9.02,9.04,8.78,8.92,51497,9.02,9.04,8.78,8.92,51497,0.0,1.0
2019-04-29,9.01,9.06,8.87,8.9332,42549,9.01,9.06,8.87,8.9332,42549,0.0,1.0
2019-04-30,8.94,9.1,8.87,9.01,81379,8.94,9.1,8.87,9.01,81379,0.0,1.0
2019-05-01,8.92,9.19,8.9,8.97,37397,8.92,9.19,8.9,8.97,37397,0.0,1.0
2019-05-02,8.89,9.05,8.79,9.01,31139,8.89,9.05,8.79,9.01,31139,0.0,1.0
2019-05-03,9.06,9.5,8.92,9.46,113892,9.06,9.5,8.92,9.46,113892,0.0,1.0
2019-05-06,8.99,9.2,8.51,9.05,51965,8.99,9.2,8.51,9.05,51965,0.0,1.0
2019-05-07,9.15,9.38,8.92,8.98,134792,9.15,9.38,8.92,8.98,134792,0.0,1.0
2019-05-08,9.3,9.47,9.14,9.23,154638,9.3,9.47,9.14,9.23,154638,0.0,1.0
2019-05-09,9.29,9.42,9.0234,9.31,91302,9.29,9.42,9.0234,9.31,91302,0.0,1.0
2019-05-10,9.33,9.45,9.27,9.31,108337,9.33,9.45,9.27,9.31,108337,0.0,1.0
2019-05-13,8.96,9.275,8.9,9.2,84705,8.96,9.275,8.9,9.2,84705,0.0,1.0
2019-05-14,9.09,9.22,8.91,8.97,69928,9.09,9.22,8.91,8.97,69928,0.0,1.0
2019-05-15,9.19,9.26,8.95,9.0,54880,9.19,9.26,8.95,9.0,54880,0.0,1.0
2019-05-16,9.35,9.4,9.15,9.24,90221,9.35,9.4,9.15,9.24,90221,0.0,1.0
2019-05-17,9.21,9.47,9.14,9.33,51668,9.21,9.47,9.14,9.33,51668,0.0,1.0
2019-05-20,9.06,9.39,9.03,9.17,24011,9.06,9.39,9.03,9.17,24011,0.0,1.0
2019-05-21,9.09,9.15,9.0,9.1,26647,9.09,9.15,9.0,9.1,26647,0.0,1.0
2019-05-22,9.05,9.145,9.0,9.0,22631,9.05,9.145,9.0,9.0,22631,0.0,1.0
2019-05-23,8.87,8.99,8.52,8.99,39484,8.87,8.99,8.52,8.99,39484,0.0,1.0
2019-05-24,8.95,9.11,8.83,9.11,55824,8.95,9.11,8.83,9.11,55824,0.0,1.0
2019-05-28,8.97,9.12,8.93,9.0,39831,8.97,9.12,8.93,9.0,39831,0.0,1.0
2019-05-29,8.85,9.195,8.805,8.89,38129,8.85,9.195,8.805,8.89,38129,0.0,1.0
2019-05-30,8.73,8.94,8.6,8.86,33639,8.73,8.94,8.6,8.86,33639,0.0,1.0
2019-05-31,8.69,8.74,8.48,8.6,44312,8.69,8.74,8.48,8.6,44312,0.0,1.0
2019-06-03,8.85,8.95,8.475,8.475,50430,8.85,8.95,8.475,8.475,50430,0.0,1.0
2019-06-04,9.21,9.23,8.4901,8.4901,58767,9.21,9.23,8.4901,8.4901,58767,0.0,1.0
2019-06-05,9.0,9.23,8.75,9.19,45894,9.0,9.23,8.75,9.19,45894,0.0,1.0
2019-06-06,8.95,9.15,8.7901,8.99,50607,8.95,9.15,8.7901,8.99,50607,0.0,1.0
2019-06-07,9.11,9.2,8.76,9.04,24143,9.11,9.2,8.76,9.04,24143,0.0,1.0
2019-06-10,8.89,9.29,8.85,9.14,28850,8.89,9.29,8.85,9.14,28850,0.0,1.0
2019-06-11,8.65,9.15,8.5,8.93,40123,8.65,9.15,8.5,8.93,40123,0.0,1.0
2019-06-12,8.84,8.87,8.58,8.64,36087,8.84,8.87,8.58,8.64,36087,0.0,1.0
2019-06-13,8.86,9.02,8.65,8.87,36100,8.86,9.02,8.65,8.87,36100,0.0,1.0
2019-06-14,8.72,9.02,8.72,8.9,29971,8.72,9.02,8.72,8.9,29971,0.0,1.0
2019-06-17,8.76,8.83,8.42,8.68,88390,8.76,8.83,8.42,8.68,88390,0.0,1.0
2019-06-18,8.73,8.8,8.52,8.8,40935,8.73,8.8,8.52,8.8,40935,0.0,1.0
2019-06-19,8.98,9.13,8.15,8.73,319298,8.98,9.13,8.15,8.73,319298,0.0,1.0
2019-06-20,9.09,9.16,8.8401,8.98,58663,9.09,9.16,8.8401,8.98,58663,0.0,1.0
2019-06-21,9.12,9.15,8.83,8.98,430005,9.12,9.15,8.83,8.98,430005,0.0,1.0
2019-06-24,8.92,9.15,8.9,9.15,27573,8.92,9.15,8.9,9.15,27573,0.0,1.0
2019-06-25,8.44,8.909,8.29,8.88,61378,8.44,8.909,8.29,8.88,61378,0.0,1.0
2019-06-26,8.25,8.61,8.2,8.5,44627,8.25,8.61,8.2,8.5,44627,0.0,1.0
2019-06-27,8.3,8.47,7.96,8.25,292470,8.3,8.47,7.96,8.25,292470,0.0,1.0
2019-06-28,8.31,8.47,8.3,8.33,306890,8.31,8.47,8.3,8.33,306890,0.0,1.0
2019-07-01,8.42,8.73,8.37,8.57,237567,8.42,8.73,8.37,8.57,237567,0.0,1.0
2019-07-02,8.43,8.5,8.35,8.44,267699,8.43,8.5,8.35,8.44,267699,0.0,1.0
2019-07-03,9.0,9.0,8.43,8.43,72213,9.0,9.0,8.43,8.43,72213,0.0,1.0
2019-07-05,9.12,9.36,8.89,8.97,87425,9.12,9.36,8.89,8.97,87425,0.0,1.0
2019-07-08,9.23,9.5,9.06,9.07,67772,9.23,9.5,9.06,9.07,67772,0.0,1.0
2019-07-09,9.19,9.4,9.15,9.17,73618,9.19,9.4,9.15,9.17,73618,0.0,1.0
2019-07-10,9.44,9.53,9.14,9.24,127665,9.44,9.53,9.14,9.24,127665,0.0,1.0
2019-07-11,9.54,9.5654,9.36,9.46,62575,9.54,9.5654,9.36,9.46,62575,0.0,1.0
2019-07-12,9.73,9.82,9.54,9.56,100509,9.73,9.82,9.54,9.56,100509,0.0,1.0
2019-07-15,9.55,9.85,9.45,9.72,23182,9.55,9.85,9.45,9.72,23182,0.0,1.0
2019-07-16,9.57,9.64,9.49,9.62,31650,9.57,9.64,9.49,9.62,31650,0.0,1.0
2019-07-17,9.32,9.5995,9.3,9.53,40610,9.32,9.5995,9.3,9.53,40610,0.0,1.0
2019-07-18,9.52,9.56,9.25,9.26,52182,9.52,9.56,9.25,9.26,52182,0.0,1.0
2019-07-19,9.52,9.61,9.43,9.45,43772,9.52,9.61,9.43,9.45,43772,0.0,1.0
2019-07-22,9.22,9.54,9.2,9.52,40582,9.22,9.54,9.2,9.52,40582,0.0,1.0
2019-07-23,9.14,9.28,8.92,9.28,49102,9.14,9.28,8.92,9.28,49102,0.0,1.0
2019-07-24,9.43,9.48,9.08,9.08,42860,9.43,9.48,9.08,9.08,42860,0.0,1.0
2019-07-25,9.43,9.7,9.42,9.43,51091,9.43,9.7,9.42,9.43,51091,0.0,1.0
2019-07-26,9.61,9.69,9.45,9.47,68846,9.61,9.69,9.45,9.47,68846,0.0,1.0
2019-07-29,9.41,9.66,9.35,9.55,33004,9.41,9.66,9.35,9.55,33004,0.0,1.0
2019-07-30,9.61,9.72,9.16,9.3,41619,9.61,9.72,9.16,9.3,41619,0.0,1.0
2019-07-31,9.41,9.71,9.4,9.61,61749,9.41,9.71,9.4,9.61,61749,0.0,1.0
2019-08-01,9.25,9.5478,9.13,9.41,48307,9.25,9.5478,9.13,9.41,48307,0.0,1.0
2019-08-02,9.21,9.22,9.07,9.17,25234,9.21,9.22,9.07,9.17,25234,0.0,1.0
2019-08-05,9.24,9.99,8.84,9.18,145210,9.24,9.99,8.84,9.18,145210,0.0,1.0
2019-08-06,9.32,9.34,9.11,9.18,61006,9.32,9.34,9.11,9.18,61006,0.0,1.0
2019-08-07,9.32,9.42,9.11,9.11,30887,9.32,9.42,9.11,9.11,30887,0.0,1.0
2019-08-08,9.52,9.71,9.42,9.42,64804,9.52,9.71,9.42,9.42,64804,0.0,1.0
2019-08-09,9.83,9.92,9.4,9.4,119800,9.83,9.92,9.4,9.4,119800,0.0,1.0
2019-08-12,9.82,9.92,9.5201,9.79,79337,9.82,9.92,9.5201,9.79,79337,0.0,1.0
2019-08-13,9.74,10.03,9.62,9.77,59841,9.74,10.03,9.62,9.77,59841,0.0,1.0
2019-08-14,9.55,9.7,9.31,9.6,51276,9.55,9.7,9.31,9.6,51276,0.0,1.0
2019-08-15,9.35,9.6726,9.31,9.52,34204,9.35,9.6726,9.31,9.52,34204,0.0,1.0
2019-08-16,9.49,9.51,9.11,9.42,51460,9.49,9.51,9.11,9.42,51460,0.0,1.0
2019-08-19,9.55,9.66,9.455,9.59,47620,9.55,9.66,9.455,9.59,47620,0.0,1.0
2019-08-20,9.57,9.665,9.4898,9.54,22525,9.57,9.665,9.4898,9.54,22525,0.0,1.0
2019-08-21,9.8,9.81,9.57,9.67,88827,9.8,9.81,9.57,9.67,88827,0.0,1.0
2019-08-22,9.8,9.9834,9.69,9.82,36267,9.8,9.9834,9.69,9.82,36267,0.0,1.0
2019-08-23,9.45,9.78,9.37,9.77,51738,9.45,9.78,9.37,9.77,51738,0.0,1.0
2019-08-26,9.41,9.7,9.36,9.58,31169,9.41,9.7,9.36,9.58,31169,0.0,1.0
2019-08-27,9.21,9.52,9.15,9.52,90666,9.21,9.52,9.15,9.52,90666,0.0,1.0
2019-08-28,9.21,9.3,9.1,9.18,43709,9.21,9.3,9.1,9.18,43709,0.0,1.0
2019-08-29,9.18,9.34,9.14,9.34,188587,9.18,9.34,9.14,9.34,188587,0.0,1.0
2019-08-30,9.19,9.22,9.01,9.2,100290,9.19,9.22,9.01,9.2,100290,0.0,1.0
2019-09-03,9.2,9.39,9.05,9.215,114623,9.2,9.39,9.05,9.215,114623,0.0,1.0
2019-09-04,9.5,9.7,9.27,9.27,101130,9.5,9.7,9.27,9.27,101130,0.0,1.0
2019-09-05,9.61,9.81,9.45,9.62,33813,9.61,9.81,9.45,9.62,33813,0.0,1.0
2019-09-06,9.48,9.69,9.46,9.69,16687,9.48,9.69,9.46,9.69,16687,0.0,1.0
2019-09-09,9.69,9.72,9.39,9.45,37440,9.69,9.72,9.39,9.45,37440,0.0,1.0
2019-09-10,9.74,9.75,9.59,9.68,38328,9.74,9.75,9.59,9.68,38328,0.0,1.0
2019-09-11,9.75,9.79,9.58,9.73,102087,9.75,9.79,9.58,9.73,102087,0.0,1.0
2019-09-12,9.92,10.0,9.7,9.75,276784,9.92,10.0,9.7,9.75,276784,0.0,1.0
2019-09-13,10.26,10.36,9.9143,10.0,82284,10.26,10.36,9.9143,10.0,82284,0.0,1.0
2019-09-16,10.28,10.42,10.25,10.25,70331,10.28,10.42,10.25,10.25,70331,0.0,1.0
2019-09-17,10.29,10.5,10.19,10.2,66100,10.29,10.5,10.19,10.2,66100,0.0,1.0
2019-09-18,10.28,10.36,10.1667,10.36,54385,10.28,10.36,10.1667,10.36,54385,0.0,1.0
2019-09-19,10.67,10.72,10.35,10.35,89245,10.67,10.72,10.35,10.35,89245,0.0,1.0
2019-09-20,10.8,10.93,10.53,10.65,189308,10.8,10.93,10.53,10.65,189308,0.0,1.0
2019-09-23,10.22,10.98,9.99,10.98,244135,10.22,10.98,9.99,10.98,244135,0.0,1.0
2019-09-24,10.54,10.64,10.36,10.36,94662,10.54,10.64,10.36,10.36,94662,0.0,1.0
2019-09-25,10.645,10.73,10.44,10.54,68596,10.645,10.73,10.44,10.54,68596,0.0,1.0
2019-09-26,10.52,10.68,10.4,10.6,44369,10.52,10.68,10.4,10.6,44369,0.0,1.0
2019-09-27,10.45,10.615,10.34,10.57,34986,10.45,10.615,10.34,10.57,34986,0.0,1.0
2019-09-30,10.7,10.84,10.48,10.59,189996,10.7,10.84,10.48,10.59,189996,0.0,1.0
2019-10-01,10.7,10.99,10.52,10.72,161512,10.7,10.99,10.52,10.72,161512,0.0,1.0
2019-10-02,10.74,10.87,10.6402,10.79,237167,10.74,10.87,10.6402,10.79,237167,0.0,1.0
2019-10-03,10.57,10.74,10.45,10.72,82390,10.57,10.74,10.45,10.72,82390,0.0,1.0
2019-10-04,10.47,10.64,10.44,10.53,134667,10.47,10.64,10.44,10.53,134667,0.0,1.0
2019-10-07,10.35,10.52,10.17,10.33,150829,10.35,10.52,10.17,10.33,150829,0.0,1.0
2019-10-08,10.23,10.43,10.13,10.29,68735,10.23,10.43,10.13,10.29,68735,0.0,1.0
2019-10-09,10.37,10.485,10.17,10.35,75459,10.37,10.485,10.17,10.35,75459,0.0,1.0
2019-10-10,10.24,10.38,10.1,10.38,37151,10.24,10.38,10.1,10.38,37151,0.0,1.0
2019-10-11,10.32,10.51,10.27,10.36,71521,10.32,10.51,10.27,10.36,71521,0.0,1.0
2019-10-14,10.2,10.34,10.13,10.32,50643,10.2,10.34,10.13,10.32,50643,0.0,1.0
2019-10-15,10.34,10.37,10.18,10.2,44686,10.34,10.37,10.18,10.2,44686,0.0,1.0
2019-10-16,10.55,10.58,10.29,10.29,49599,10.55,10.58,10.29,10.29,49599,0.0,1.0
2019-10-17,10.71,10.74,10.57,10.57,52156,10.71,10.74,10.57,10.57,52156,0.0,1.0
2019-10-18,10.7,10.75,10.48,10.63,50027,10.7,10.75,10.48,10.63,50027,0.0,1.0
2019-10-21,10.71,10.9099,10.69,10.73,63633,10.71,10.9099,10.69,10.73,63633,0.0,1.0
2019-10-22,10.7,10.74,10.5982,10.69,23956,10.7,10.74,10.5982,10.69,23956,0.0,1.0
2019-10-23,10.56,10.68,10.4,10.68,23666,10.56,10.68,10.4,10.68,23666,0.0,1.0
2019-10-24,10.62,10.63,10.49,10.63,28831,10.62,10.63,10.49,10.63,28831,0.0,1.0
2019-10-25,10.58,10.68,10.42,10.56,80085,10.58,10.68,10.42,10.56,80085,0.0,1.0
2019-10-28,10.19,10.63,10.12,10.6,50851,10.19,10.63,10.12,10.6,50851,0.0,1.0
2019-10-29,10.04,10.21,9.99,10.18,98751,10.04,10.21,9.99,10.18,98751,0.0,1.0
2019-10-30,9.97,10.12,9.7,10.07,149386,9.97,10.12,9.7,10.07,149386,0.0,1.0
2019-10-31,10.07,10.18,9.92,9.92,68921,10.07,10.18,9.92,9.92,68921,0.0,1.0
2019-11-01,10.1,10.19,9.94,10.18,67291,10.1,10.19,9.94,10.18,67291,0.0,1.0
2019-11-04,10.02,10.2204,9.91,10.22,66532,10.02,10.2204,9.91,10.22,66532,0.0,1.0
2019-11-05,9.91,10.09,9.83,10.09,67534,9.91,10.09,9.83,10.09,67534,0.0,1.0
2019-11-06,9.92,10.0,9.75,9.92,64127,9.92,10.0,9.75,9.92,64127,0.0,1.0
2019-11-07,9.9,10.01,9.7,10.01,44190,9.9,10.01,9.7,10.01,44190,0.0,1.0
2019-11-08,10.33,10.6699,10.06,10.49,215814,10.33,10.6699,10.06,10.49,215814,0.0,1.0
2019-11-11,10.99,11.0,10.32,10.32,126740,10.99,11.0,10.32,10.32,126740,0.0,1.0
2019-11-12,11.26,11.53,11.04,11.07,134252,11.26,11.53,11.04,11.07,134252,0.0,1.0
2019-11-13,11.65,11.68,11.18,11.21,263686,11.65,11.68,11.18,11.21,263686,0.0,1.0
2019-11-14,11.68,11.74,11.44,11.6,211906,11.68,11.74,11.44,11.6,211906,0.0,1.0
2019-11-15,11.51,11.75,11.48,11.72,134432,11.51,11.75,11.48,11.72,134432,0.0,1.0
2019-11-18,11.47,11.64,11.41,11.51,93934,11.47,11.64,11.41,11.51,93934,0.0,1.0
2019-11-19,11.51,11.59,11.46,11.49,89954,11.51,11.59,11.46,11.49,89954,0.0,1.0
2019-11-20,11.43,11.6,11.39,11.48,98360,11.43,11.6,11.39,11.48,98360,0.0,1.0
2019-11-21,11.34,11.44,11.28,11.44,53514,11.34,11.44,11.28,11.44,53514,0.0,1.0
2019-11-22,11.36,11.42,11.28,11.36,77260,11.36,11.42,11.28,11.36,77260,0.0,1.0
2019-11-25,11.455,11.6,11.34,11.38,93215,11.455,11.6,11.34,11.38,93215,0.0,1.0
2019-11-26,11.59,11.64,11.392,11.46,107040,11.59,11.64,11.392,11.46,107040,0.0,1.0
2019-11-27,11.49,11.66,11.49,11.6,73914,11.49,11.66,11.49,11.6,73914,0.0,1.0
2019-11-29,11.41,11.75,11.41,11.75,37109,11.41,11.75,11.41,11.75,37109,0.0,1.0
2019-12-02,11.44,11.5505,11.38,11.52,66719,11.44,11.5505,11.38,11.52,66719,0.0,1.0
2019-12-03,11.4,11.52,11.29,11.4,178882,11.4,11.52,11.29,11.4,178882,0.0,1.0
2019-12-04,11.46,11.49,11.29,11.41,203179,11.46,11.49,11.29,11.41,203179,0.0,1.0
2019-12-05,11.56,11.575,11.3,11.49,166472,11.56,11.575,11.3,11.49,166472,0.0,1.0
2019-12-06,11.57,11.7,11.45,11.6,142129,11.57,11.7,11.45,11.6,142129,0.0,1.0
2019-12-09,11.475,11.57,10.93,10.99,195709,11.475,11.57,10.93,10.99,195709,0.0,1.0
2019-12-10,11.3,11.49,11.21,11.49,134521,11.3,11.49,11.21,11.49,134521,0.0,1.0
2019-12-11,11.47,11.5256,11.21,11.32,137376,11.47,11.5256,11.21,11.32,137376,0.0,1.0
2019-12-12,11.38,11.51,11.38,11.4,106958,11.38,11.51,11.38,11.4,106958,0.0,1.0
2019-12-13,11.28,11.38,11.13,11.33,97529,11.28,11.38,11.13,11.33,97529,0.0,1.0
2019-12-16,11.21,11.44,11.17,11.27,93040,11.21,11.44,11.17,11.27,93040,0.0,1.0
2019-12-17,11.15,11.21,11.1,11.18,110679,11.15,11.21,11.1,11.18,110679,0.0,1.0
2019-12-18,11.18,11.195,11.01,11.1,97058,11.18,11.195,11.01,11.1,97058,0.0,1.0
2019-12-19,11.1,11.17,10.9,11.17,89919,11.1,11.17,10.9,11.17,89919,0.0,1.0
2019-12-20,11.13,11.25,10.97,11.03,243409,11.13,11.25,10.97,11.03,243409,0.0,1.0
2019-12-23,11.3,11.36,10.975,11.15,157700,11.3,11.36,10.975,11.15,157700,0.0,1.0
2019-12-24,11.38,11.45,11.21,11.31,47522,11.38,11.45,11.21,11.31,47522,0.0,1.0
2019-12-26,11.4,11.48,11.32,11.38,59484,11.4,11.48,11.32,11.38,59484,0.0,1.0
2019-12-27,11.4,11.48,11.26,11.39,44256,11.4,11.48,11.26,11.39,44256,0.0,1.0
2019-12-30,11.5,11.55,11.32,11.42,87052,11.5,11.55,11.32,11.42,87052,0.0,1.0
2019-12-31,11.48,11.59,11.43,11.49,153579,11.48,11.59,11.43,11.49,153579,0.0,1.0
2020-01-02,11.4,11.61,11.28,11.49,107350,11.4,11.61,11.28,11.49,107350,0.0,1.0
2020-01-03,11.44,11.46,11.27,11.38,57486,11.44,11.46,11.27,11.38,57486,0.0,1.0
2020-01-06,11.55,11.57,11.3121,11.4,115399,11.55,11.57,11.3121,11.4,115399,0.0,1.0
2020-01-07,11.58,11.64,11.48,11.51,88863,11.58,11.64,11.48,11.51,88863,0.0,1.0
2020-01-08,11.71,11.99,11.58,11.61,112718,11.71,11.99,11.58,11.61,112718,0.0,1.0
2020-01-09,11.53,11.77,11.46,11.73,77237,11.53,11.77,11.46,11.73,77237,0.0,1.0
2020-01-10,11.5,11.54,11.31,11.53,141195,11.5,11.54,11.31,11.53,141195,0.0,1.0
2020-01-13,11.5,11.6,11.47,11.49,63967,11.5,11.6,11.47,11.49,63967,0.0,1.0
2020-01-14,11.43,11.59,11.42,11.48,87723,11.43,11.59,11.42,11.48,87723,0.0,1.0
2020-01-15,11.71,11.72,11.43,11.43,104252,11.71,11.72,11.43,11.43,104252,0.0,1.0
2020-01-16,11.94,12.0,11.73,11.73,90217,11.94,12.0,11.73,11.73,90217,0.0,1.0
2020-01-17,11.9,11.98,11.83,11.96,100751,11.9,11.98,11.83,11.96,100751,0.0,1.0
2020-01-21,12.11,12.15,11.87,11.89,132762,12.11,12.15,11.87,11.89,132762,0.0,1.0
2020-01-22,12.15,12.22,12.02,12.13,138532,12.15,12.22,12.02,12.13,138532,0.0,1.0
2020-01-23,12.26,12.31,12.1,12.15,134681,12.26,12.31,12.1,12.15,134681,0.0,1.0
2020-01-24,12.33,12.435,12.27,12.31,168432,12.33,12.435,12.27,12.31,168432,0.0,1.0
2020-01-27,12.36,12.49,12.25,12.31,142638,12.36,12.49,12.25,12.31,142638,0.0,1.0
2020-01-28,12.33,12.58,12.3,12.37,89784,12.33,12.58,12.3,12.37,89784,0.0,1.0
2020-01-29,12.12,12.33,12.08,12.33,97608,12.12,12.33,12.08,12.33,97608,0.0,1.0
2020-01-30,11.93,12.17,11.9,12.15,72438,11.93,12.17,11.9,12.15,72438,0.0,1.0
2020-01-31,11.59,11.95,11.53,11.94,114765,11.59,11.95,11.53,11.94,114765,0.0,1.0
2020-02-03,11.8,11.83,11.6,11.66,116286,11.8,11.83,11.6,11.66,116286,0.0,1.0
2020-02-04,11.73,11.901,11.64,11.88,95095,11.73,11.901,11.64,11.88,95095,0.0,1.0
2020-02-05,11.93,12.0,11.57,11.77,101056,11.93,12.0,11.57,11.77,101056,0.0,1.0
2020-02-06,11.9,12.08,11.89,11.96,46128,11.9,12.08,11.89,11.96,46128,0.0,1.0
2020-02-07,11.86,11.97,11.78,11.89,49203,11.86,11.97,11.78,11.89,49203,0.0,1.0
2020-02-10,11.98,12.0,11.83,11.9,45324,11.98,12.0,11.83,11.9,45324,0.0,1.0
2020-02-11,11.94,12.03,11.92,12.0,74293,11.94,12.03,11.92,12.0,74293,0.0,1.0
2020-02-12,11.96,12.0,11.85,11.98,66484,11.96,12.0,11.85,11.98,66484,0.0,1.0
2020-02-13,12.02,12.06,11.95,11.95,61395,12.02,12.06,11.95,11.95,61395,0.0,1.0
2020-02-14,12.04,12.1125,11.96,12.02,50215,12.04,12.1125,11.96,12.02,50215,0.0,1.0
2020-02-18,12.11,12.16,11.88,12.0,102873,12.11,12.16,11.88,12.0,102873,0.0,1.0
2020-02-19,12.56,12.62,12.11,12.11,180765,12.56,12.62,12.11,12.11,180765,0.0,1.0
2020-02-20,12.93,12.94,12.51,12.51,122167,12.93,12.94,12.51,12.51,122167,0.0,1.0
2020-02-21,12.79,13.08,12.7,12.98,129826,12.79,13.08,12.7,12.98,129826,0.0,1.0
2020-02-24,12.29,12.65,12.27,12.46,101650,12.29,12.65,12.27,12.46,101650,0.0,1.0
2020-02-25,11.7,12.39,11.63,12.39,102776,11.7,12.39,11.63,12.39,102776,0.0,1.0
2020-02-26,11.33,11.77,11.31,11.77,74388,11.33,11.77,11.31,11.77,74388,0.0,1.0
2020-02-27,11.11,11.49,11.02,11.16,102959,11.11,11.49,11.02,11.16,102959,0.0,1.0
2020-02-28,10.94,11.05,10.63,10.82,169411,10.94,11.05,10.63,10.82,169411,0.0,1.0
2020-03-02,11.48,11.51,10.8827,10.96,170877,11.48,11.51,10.8827,10.96,170877,0.0,1.0
2020-03-03,11.33,11.61,11.1464,11.54,104353,11.33,11.61,11.1464,11.54,104353,0.0,1.0
2020-03-04,11.22,11.65,10.41,11.65,238768,11.22,11.65,10.41,11.65,238768,0.0,1.0
2020-03-05,10.85,11.3,10.7,11.02,120301,10.85,11.3,10.7,11.02,120301,0.0,1.0
2020-03-06,10.38,10.61,9.96,10.53,190713,10.38,10.61,9.96,10.53,190713,0.0,1.0
2020-03-09,9.69,9.99,9.52,9.67,165643,9.69,9.99,9.52,9.67,165643,0.0,1.0
2020-03-10,9.46,9.99,9.08,9.89,134463,9.46,9.99,9.08,9.89,134463,0.0,1.0
2020-03-11,8.54,9.34,8.5,9.21,106205,8.54,9.34,8.5,9.21,106205,0.0,1.0
2020-03-12,7.82,8.42,7.8,8.02,128914,7.82,8.42,7.8,8.02,128914,0.0,1.0
2020-03-13,8.02,8.52,7.655,8.46,200711,8.02,8.52,7.655,8.46,200711,0.0,1.0
2020-03-16,6.29,7.73,6.21,7.5,129622,6.29,7.73,6.21,7.5,129622,0.0,1.0
2020-03-17,6.27,6.75,5.8278,6.33,287816,6.27,6.75,5.8278,6.33,287816,0.0,1.0
2020-03-18,6.14,6.59,5.75,6.59,178385,6.14,6.59,5.75,6.59,178385,0.0,1.0
2020-03-19,6.46,7.0425,6.0,6.01,233241,6.46,7.0425,6.0,6.01,233241,0.0,1.0
2020-03-20,6.2,6.76,6.11,6.53,351011,6.2,6.76,6.11,6.53,351011,0.0,1.0
2020-03-23,5.91,6.26,5.6606,6.09,390409,5.91,6.26,5.6606,6.09,390409,0.0,1.0
2020-03-24,6.58,6.59,6.1,6.1,166415,6.58,6.59,6.1,6.1,166415,0.0,1.0
2020-03-25,7.39,7.575,6.54,6.69,142513,7.39,7.575,6.54,6.69,142513,0.0,1.0
2020-03-26,8.4,8.45,7.38,7.45,148689,8.4,8.45,7.38,7.45,148689,0.0,1.0
2020-03-27,7.47,8.18,7.31,8.08,160392,7.47,8.18,7.31,8.08,160392,0.0,1.0
2020-03-30,7.24,7.62,7.0509,7.45,96835,7.24,7.62,7.0509,7.45,96835,0.0,1.0
2020-03-31,8.05,8.1,7.05,7.19,265880,8.05,8.1,7.05,7.19,265880,0.0,1.0
2020-04-01,7.39,7.835,7.23,7.64,301549,7.39,7.835,7.23,7.64,301549,0.0,1.0
2020-04-02,6.91,7.54,6.85,7.33,119756,6.91,7.54,6.85,7.33,119756,0.0,1.0
2020-04-03,6.22,6.93,6.125,6.88,155264,6.22,6.93,6.125,6.88,155264,0.0,1.0
2020-04-06,6.97,7.04,6.59,6.59,144905,6.97,7.04,6.59,6.59,144905,0.0,1.0
2020-04-07,7.19,7.6115,7.0,7.26,118911,7.19,7.6115,7.0,7.26,118911,0.0,1.0
2020-04-08,7.9,8.11,6.93,7.44,123651,7.9,8.11,6.93,7.44,123651,0.0,1.0
2020-04-09,8.3,8.74,7.98,8.19,130675,8.3,8.74,7.98,8.19,130675,0.0,1.0
2020-04-13,7.85,8.225,7.545,8.2,102338,7.85,8.225,7.545,8.2,102338,0.0,1.0
2020-04-14,8.03,8.37,7.97,8.09,163341,8.03,8.37,7.97,8.09,163341,0.0,1.0
2020-04-15,7.7,7.93,7.55,7.68,127533,7.7,7.93,7.55,7.68,127533,0.0,1.0
2020-04-16,7.16,7.76,7.01,7.68,154830,7.16,7.76,7.01,7.68,154830,0.0,1.0
2020-04-17,7.82,7.875,7.21,7.45,144243,7.82,7.875,7.21,7.45,144243,0.0,1.0
2020-04-20,7.28,7.65,7.2,7.63,181384,7.28,7.65,7.2,7.63,181384,0.0,1.0
2020-04-21,7.19,7.34,7.02,7.2,98575,7.19,7.34,7.02,7.2,98575,0.0,1.0
2020-04-22,6.95,7.31,6.888,7.31,191727,6.95,7.31,6.888,7.31,191727,0.0,1.0
2020-04-23,7.01,7.22,6.775,6.94,178851,7.01,7.22,6.775,6.94,178851,0.0,1.0
2020-04-24,7.16,7.3,6.94,7.02,79745,7.16,7.3,6.94,7.02,79745,0.0,1.0
2020-04-27,7.55,7.56,7.23,7.23,113665,7.55,7.56,7.23,7.23,113665,0.0,1.0
2020-04-28,8.24,8.35,7.65,7.69,185423,8.24,8.35,7.65,7.69,185423,0.0,1.0
2020-04-29,8.78,8.93,8.48,8.58,192139,8.78,8.93,8.48,8.58,192139,0.0,1.0
2020-04-30,8.91,9.02,8.35,8.53,158737,8.91,9.02,8.35,8.53,158737,0.0,1.0
2020-05-01,8.52,8.67,8.05,8.63,145205,8.52,8.67,8.05,8.63,145205,0.0,1.0
2020-05-04,8.78,8.84,8.12,8.33,212571,8.78,8.84,8.12,8.33,212571,0.0,1.0
2020-05-05,9.07,9.21,8.93,9.03,247387,9.07,9.21,8.93,9.03,247387,0.0,1.0
2020-05-06,8.42,9.16,8.34,9.06,115114,8.42,9.16,8.34,9.06,115114,0.0,1.0
2020-05-07,8.66,8.74,8.41,8.57,119791,8.66,8.74,8.41,8.57,119791,0.0,1.0
2020-05-08,9.0,9.11,8.76,8.91,170236,9.0,9.11,8.76,8.91,170236,0.0,1.0
2020-05-11,8.9,9.04,8.43,8.75,136277,8.9,9.04,8.43,8.75,136277,0.0,1.0
2020-05-12,9.19,9.61,8.835,9.1,204967,9.19,9.61,8.835,9.1,204967,0.0,1.0
2020-05-13,9.46,9.5,8.91,9.28,187076,9.46,9.5,8.91,9.28,187076,0.0,1.0
2020-05-14,9.0,9.22,8.641,9.22,145575,9.0,9.22,8.641,9.22,145575,0.0,1.0
2020-05-15,9.34,9.4,9.03,9.15,109239,9.34,9.4,9.03,9.15,109239,0.0,1.0
2020-05-18,9.99,10.48,9.8651,9.88,203181,9.99,10.48,9.8651,9.88,203181,0.0,1.0
2020-05-19,10.0,10.285,9.67,9.88,215199,10.0,10.285,9.67,9.88,215199,0.0,1.0
2020-05-20,10.63,10.69,10.2688,10.29,173777,10.63,10.69,10.2688,10.29,173777,0.0,1.0
2020-05-21,10.61,10.9,10.32,10.61,155087,10.61,10.9,10.32,10.61,155087,0.0,1.0
2020-05-22,10.93,10.9901,10.41,10.69,149099,10.93,10.9901,10.41,10.69,149099,0.0,1.0
2020-05-26,10.655,11.44,10.5404,10.8,243053,10.655,11.44,10.5404,10.8,243053,0.0,1.0
2020-05-27,11.3,11.38,10.89,11.0,247968,11.3,11.38,10.89,11.0,247968,0.0,1.0
2020-05-28,10.66,11.26,10.57,11.2,175027,10.66,11.26,10.57,11.2,175027,0.0,1.0
2020-05-29,10.7,10.83,10.2141,10.49,155040,10.7,10.83,10.2141,10.49,155040,0.0,1.0
2020-06-01,10.75,11.05,10.51,10.78,187811,10.75,11.05,10.51,10.78,187811,0.0,1.0
2020-06-02,10.9,11.07,10.81,10.84,111790,10.9,11.07,10.81,10.84,111790,0.0,1.0
2020-06-03,11.31,11.4,11.02,11.16,202962,11.31,11.4,11.02,11.16,202962,0.0,1.0
2020-06-04,11.0,11.3306,10.69,10.69,240988,11.0,11.3306,10.69,10.69,240988,0.0,1.0
2020-06-05,11.55,11.77,11.1605,11.29,222798,11.55,11.77,11.1605,11.29,222798,0.0,1.0
2020-06-08,11.58,11.99,11.56,11.79,139773,11.58,11.99,11.56,11.79,139773,0.0,1.0
2020-06-09,11.6,11.75,11.16,11.37,167984,11.6,11.75,11.16,11.37,167984,0.0,1.0
2020-06-10,11.37,11.62,11.21,11.58,183021,11.37,11.62,11.21,11.58,183021,0.0,1.0
2020-06-11,10.96,11.65,10.85,11.65,285074,10.96,11.65,10.85,11.65,285074,0.0,1.0
2020-06-12,11.11,11.48,10.67,11.29,192877,11.11,11.48,10.67,11.29,192877,0.0,1.0
2020-06-15,11.48,11.56,10.71,10.71,207141,11.48,11.56,10.71,10.71,207141,0.0,1.0
2020-06-16,11.74,11.93,11.34,11.93,195750,11.74,11.93,11.34,11.93,195750,0.0,1.0
2020-06-17,11.57,11.9,11.51,11.7,189008,11.57,11.9,11.51,11.7,189008,0.0,1.0
2020-06-18,11.45,11.83,11.33,11.5,127502,11.45,11.83,11.33,11.5,127502,0.0,1.0
2020-06-19,11.37,11.74,11.17,11.6,210376,11.37,11.74,11.17,11.6,210376,0.0,1.0
2020-06-22,11.6,11.6,11.1001,11.22,159251,11.6,11.6,11.1001,11.22,159251,0.0,1.0
2020-06-23,12.33,12.42,11.69,11.95,218473,12.33,12.42,11.69,11.95,218473,0.0,1.0
2020-06-24,11.875,12.14,11.36,12.14,191885,11.875,12.14,11.36,12.14,191885,0.0,1.0
2020-06-25,11.33,11.76,11.02,11.76,176252,11.33,11.76,11.02,11.76,176252,0.0,1.0
2020-06-26,11.07,11.2,10.68,11.18,366947,11.07,11.2,10.68,11.18,366947,0.0,1.0
2020-06-29,11.14,11.39,11.06,11.27,340600,11.14,11.39,11.06,11.27,340600,0.0,1.0
2020-06-30,11.85,11.96,11.07,11.11,271600,11.85,11.96,11.07,11.11,271600,0.0,1.0
2020-07-01,11.57,11.9,11.38,11.87,131600,11.57,11.9,11.38,11.87,131600,0.0,1.0
2020-07-02,11.54,11.9,11.43,11.8,127500,11.54,11.9,11.43,11.8,127500,0.0,1.0
2020-07-06,11.8,11.92,11.53,11.8,156700,11.8,11.92,11.53,11.8,156700,0.0,1.0
2020-07-07,12.65,12.96,11.71,11.71,1269600,12.65,12.96,11.71,11.71,1269600,0.0,1.0
2020-07-08,12.91,13.23,12.75,13.01,511900,12.91,13.23,12.75,13.01,511900,0.0,1.0
2020-07-09,12.81,13.02,12.77,12.96,314800,12.81,13.02,12.77,12.96,314800,0.0,1.0
2020-07-10,12.7,12.97,12.62,12.88,167800,12.7,12.97,12.62,12.88,167800,0.0,1.0
2020-07-13,12.28,12.85,12.26,12.79,307700,12.28,12.85,12.26,12.79,307700,0.0,1.0
2020-07-14,12.51,12.53,12.21,12.42,270300,12.51,12.53,12.21,12.42,270300,0.0,1.0
2020-07-15,12.95,13.0,12.76,12.85,227500,12.95,13.0,12.76,12.85,227500,0.0,1.0
2020-07-16,13.0,13.25,12.89,12.98,309700,13.0,13.25,12.89,12.98,309700,0.0,1.0
2020-07-17,13.07,13.2,12.74,13.0,245700,13.07,13.2,12.74,13.0,245700,0.0,1.0
2020-07-20,13.77,13.91,13.13,13.42,327348,13.77,13.91,13.13,13.42,327348,0.0,1.0
2020-07-21,13.58,14.21,13.4,14.21,281130,13.58,14.21,13.4,14.21,281130,0.0,1.0
2020-07-22,14.1,14.15,13.52,13.55,250672,14.1,14.15,13.52,13.55,250672,0.0,1.0
2020-07-23,14.17,14.75,14.07,14.21,340727,14.17,14.75,14.07,14.21,340727,0.0,1.0
2020-07-24,13.8,14.12,13.75,14.12,173749,13.8,14.12,13.75,14.12,173749,0.0,1.0
2020-07-27,14.28,14.29,13.63,13.85,174115,14.28,14.29,13.63,13.85,174115,0.0,1.0
2020-07-28,13.73,14.3,13.7,14.24,216416,13.73,14.3,13.7,14.24,216416,0.0,1.0
2020-07-29,14.15,14.16,13.72,13.81,190293,14.15,14.16,13.72,13.81,190293,0.0,1.0
2020-07-30,14.26,14.34,13.98,14.04,250652,14.26,14.34,13.98,14.04,250652,0.0,1.0
2020-07-31,13.8,14.27,13.54,14.2,196969,13.8,14.27,13.54,14.2,196969,0.0,1.0
2020-08-03,14.17,14.29,13.64,13.81,199242,14.17,14.29,13.64,13.81,199242,0.0,1.0
2020-08-04,14.39,14.9882,14.085,14.11,453420,14.39,14.9882,14.085,14.11,453420,0.0,1.0
2020-08-05,15.06,16.13,13.9,16.13,505308,15.06,16.13,13.9,16.13,505308,0.0,1.0
2020-08-06,14.735,15.55,14.67,15.33,277647,14.735,15.55,14.67,15.33,277647,0.0,1.0
2020-08-07,14.62,15.0,14.4,14.83,231380,14.62,15.0,14.4,14.83,231380,0.0,1.0
2020-08-10,14.79,15.28,14.55,14.66,266589,14.79,15.28,14.55,14.66,266589,0.0,1.0
2020-08-11,14.69,14.98,14.24,14.98,372068,14.69,14.98,14.24,14.98,372068,0.0,1.0
2020-08-12,14.99,15.015,14.69,14.93,146458,14.99,15.015,14.69,14.93,146458,0.0,1.0
2020-08-13,14.99,15.14,14.82,14.97,141224,14.99,15.14,14.82,14.97,141224,0.0,1.0
2020-08-14,14.86,15.1,14.835,15.01,155736,14.86,15.1,14.835,15.01,155736,0.0,1.0
2020-08-17,15.46,15.57,14.91,15.0,420826,15.46,15.57,14.91,15.0,420826,0.0,1.0
2020-08-18,15.53,15.79,15.41,15.57,367170,15.53,15.79,15.41,15.57,367170,0.0,1.0
2020-08-19,15.56,15.8,15.465,15.59,271367,15.56,15.8,15.465,15.59,271367,0.0,1.0
2020-08-20,15.19,15.6,15.14,15.46,152668,15.19,15.6,15.14,15.46,152668,0.0,1.0
2020-08-21,15.3,15.34,15.01,15.15,220791,15.3,15.34,15.01,15.15,220791,0.0,1.0
2020-08-24,15.2,15.7,15.07,15.52,216381,15.2,15.7,15.07,15.52,216381,0.0,1.0
2020-08-25,14.95,15.3,14.86,15.23,179234,14.95,15.3,14.86,15.23,179234,0.0,1.0
2020-08-26,15.0,15.33,14.83,15.0,291346,15.0,15.33,14.83,15.0,291346,0.0,1.0
2020-08-27,14.96,15.29,14.91,15.13,256971,14.96,15.29,14.91,15.13,256971,0.0,1.0
2020-08-28,15.08,15.67,15.0,15.27,268085,15.08,15.67,15.0,15.27,268085,0.0,1.0
2020-08-31,14.24,15.4362,14.14,15.4362,342609,14.24,15.4362,14.14,15.4362,342609,0.0,1.0
2020-09-01,15.03,15.16,14.01,14.21,651494,15.03,15.16,14.01,14.21,651494,0.0,1.0
2020-09-02,15.4,15.44,14.7801,15.21,241285,15.4,15.44,14.7801,15.21,241285,0.0,1.0
2020-09-03,14.91,15.27,14.82,15.27,319508,14.91,15.27,14.82,15.27,319508,0.0,1.0
2020-09-04,14.12,15.137,13.83,15.0,304978,14.12,15.137,13.83,15.0,304978,0.0,1.0
2020-09-08,14.79,15.12,14.15,14.3653,519195,14.79,15.12,14.15,14.3653,519195,0.0,1.0
2020-09-09,15.6,15.65,14.805,14.94,389965,15.6,15.65,14.805,14.94,389965,0.0,1.0
2020-09-10,15.57,16.08,15.53,15.61,352826,15.57,16.08,15.53,15.61,352826,0.0,1.0
2020-09-11,16.28,16.47,15.59,15.79,426518,16.28,16.47,15.59,15.79,426518,0.0,1.0
2020-09-14,17.6,18.0,16.6,16.6,1090421,17.6,18.0,16.6,16.6,1090421,0.0,1.0
2020-09-15,17.75,18.18,17.6,17.8,637719,17.75,18.18,17.6,17.8,637719,0.0,1.0
2020-09-16,18.48,18.8,17.935,17.99,719857,18.48,18.8,17.935,17.99,719857,0.0,1.0
2020-09-17,18.2,18.66,17.545,18.11,585160,18.2,18.66,17.545,18.11,585160,0.0,1.0
2020-09-18,18.07,18.57,17.61,18.38,2563510,18.07,18.57,17.61,18.38,2563510,0.0,1.0
2020-09-21,15.99,17.845,15.81,17.61,653317,15.99,17.845,15.81,17.61,653317,0.0,1.0
2020-09-22,16.96,17.04,16.01,16.2,529044,16.96,17.04,16.01,16.2,529044,0.0,1.0
2020-09-23,15.98,17.21,15.92,17.14,462771,15.98,17.21,15.92,17.14,462771,0.0,1.0
2020-09-24,15.63,16.1037,15.39,16.0,314326,15.63,16.1037,15.39,16.0,314326,0.0,1.0
2020-09-25,15.53,15.78,15.37,15.44,272632,15.53,15.78,15.37,15.44,272632,0.0,1.0
2020-09-28,16.27,16.39,15.78,15.85,251067,16.27,16.39,15.78,15.85,251067,0.0,1.0
2020-09-29,16.06,16.28,15.93,16.23,333326,16.06,16.28,15.93,16.23,333326,0.0,1.0
2020-09-30,16.1,16.47,15.91,16.09,409728,16.1,16.47,15.91,16.09,409728,0.0,1.0
2020-10-01,16.4,16.41,15.8501,16.26,243619,16.4,16.41,15.8501,16.26,243619,0.0,1.0
2020-10-02,16.72,16.82,15.95,15.97,325455,16.72,16.82,15.95,15.97,325455,0.0,1.0
2020-10-05,17.04,17.28,16.37,16.99,318824,17.04,17.28,16.37,16.99,318824,0.0,1.0
2020-10-06,17.21,17.83,17.18,17.38,446705,17.21,17.83,17.18,17.38,446705,0.0,1.0
2020-10-07,17.1,17.69,16.9125,17.53,218807,17.1,17.69,16.9125,17.53,218807,0.0,1.0
2020-10-08,18.47,18.85,17.7909,17.98,447588,18.47,18.85,17.7909,17.98,447588,0.0,1.0
2020-10-09,18.94,19.805,18.8,19.0,330351,18.94,19.805,18.8,19.0,330351,0.0,1.0
2020-10-12,18.65,19.22,18.44,19.1,340663,18.65,19.22,18.44,19.1,340663,0.0,1.0
2020-10-13,18.53,18.71,17.75,18.48,246644,18.53,18.71,17.75,18.48,246644,0.0,1.0
2020-10-14,18.33,18.56,18.13,18.5,236537,18.33,18.56,18.13,18.5,236537,0.0,1.0
2020-10-15,18.73,18.84,18.0,18.08,240738,18.73,18.84,18.0,18.08,240738,0.0,1.0
2020-10-16,18.765,19.3,18.61,18.84,218268,18.765,19.3,18.61,18.84,218268,0.0,1.0
2020-10-19,19.005,19.69,18.83,19.23,301521,19.005,19.69,18.83,19.23,301521,0.0,1.0
2020-10-20,19.34,19.5,19.03,19.38,239270,19.34,19.5,19.03,19.38,239270,0.0,1.0
2020-10-21,17.77,19.58,17.64,19.58,542043,17.77,19.58,17.64,19.58,542043,0.0,1.0
2020-10-22,17.38,17.9,17.065,17.79,360494,17.38,17.9,17.065,17.79,360494,0.0,1.0
2020-10-23,18.17,18.22,17.1,17.38,238599,18.17,18.22,17.1,17.38,238599,0.0,1.0
2020-10-26,17.73,18.21,17.375,18.04,292181,17.73,18.21,17.375,18.04,292181,0.0,1.0
2020-10-27,17.36,17.74,17.055,17.74,248053,17.36,17.74,17.055,17.74,248053,0.0,1.0
2020-10-28,17.37,17.62,16.7,16.95,283231,17.37,17.62,16.7,16.95,283231,0.0,1.0
2020-10-29,17.54,17.8199,17.02,17.46,418505,17.54,17.8199,17.02,17.46,418505,0.0,1.0
2020-10-30,17.89,18.35,17.21,17.21,560768,17.89,18.35,17.21,17.21,560768,0.0,1.0
2020-11-02,17.7,18.96,17.6007,18.34,485306,17.7,18.96,17.6007,18.34,485306,0.0,1.0
2020-11-03,19.75,19.945,18.09,18.49,661681,19.75,19.945,18.09,18.49,661681,0.0,1.0
2020-11-04,21.23,21.29,20.02,20.02,539709,21.23,21.29,20.02,20.02,539709,0.0,1.0
2020-11-05,22.03,22.25,21.54,21.65,454142,22.03,22.25,21.54,21.65,454142,0.0,1.0
2020-11-06,20.96,22.14,20.01,22.09,515193,20.96,22.14,20.01,22.09,515193,0.0,1.0
2020-11-09,19.82,22.58,19.43,22.58,536455,19.82,22.58,19.43,22.58,536455,0.0,1.0
2020-11-10,21.98,22.48,19.78,19.92,604426,21.98,22.48,19.78,19.92,604426,0.0,1.0
2020-11-11,21.82,22.2,20.91,22.0,377908,21.82,22.2,20.91,22.0,377908,0.0,1.0
2020-11-12,21.26,21.9899,20.775,21.515,307247,21.26,21.9899,20.775,21.515,307247,0.0,1.0
2020-11-13,21.85,22.0,21.38,21.38,317864,21.85,22.0,21.38,21.38,317864,0.0,1.0
2020-11-16,22.73,22.95,21.86,22.42,446699,22.73,22.95,21.86,22.42,446699,0.0,1.0
2020-11-17,22.76,23.6699,22.36,23.13,399522,22.76,23.6699,22.36,23.13,399522,0.0,1.0
2020-11-18,23.39,24.3427,23.0111,23.04,660622,23.39,24.3427,23.0111,23.04,660622,0.0,1.0
2020-11-19,23.01,24.05,22.71,23.39,505213,23.01,24.05,22.71,23.39,505213,0.0,1.0
2020-11-20,23.13,23.37,22.61,23.0,456773,23.13,23.37,22.61,23.0,456773,0.0,1.0
2020-11-23,24.56,24.82,23.52,23.53,532518,24.56,24.82,23.52,23.53,532518,0.0,1.0
2020-11-24,23.48,25.05,23.41,25.0,446856,23.48,25.05,23.41,25.0,446856,0.0,1.0
2020-11-25,22.92,23.06,22.02,22.82,521894,22.92,23.06,22.02,22.82,521894,0.0,1.0
2020-11-27,22.53,22.75,22.1,22.5814,327006,22.53,22.75,22.1,22.5814,327006,0.0,1.0
2020-11-30,21.77,22.64,21.02,22.506,913976,21.77,22.64,21.02,22.506,913976,0.0,1.0
2020-12-01,21.36,22.6,21.02,22.43,593166,21.36,22.6,21.02,22.43,593166,0.0,1.0
2020-12-02,21.47,21.79,20.85,21.3,495208,21.47,21.79,20.85,21.3,495208,0.0,1.0
2020-12-03,22.5,22.71,21.52,21.95,416353,22.5,22.71,21.52,21.95,416353,0.0,1.0
2020-12-04,22.54,22.76,22.06,22.51,343418,22.54,22.76,22.06,22.51,343418,0.0,1.0
2020-12-07,22.76,22.86,21.85,22.48,446394,22.76,22.86,21.85,22.48,446394,0.0,1.0
2020-12-08,21.86,22.68,21.7106,22.66,423122,21.86,22.68,21.7106,22.66,423122,0.0,1.0
2020-12-09,22.01,22.64,21.81,21.87,379339,22.01,22.64,21.81,21.87,379339,0.0,1.0
2020-12-10,22.05,22.18,21.2,22.105,337377,22.05,22.18,21.2,22.105,337377,0.0,1.0
2020-12-11,22.07,22.39,21.79,21.9,156446,22.07,22.39,21.79,21.9,156446,0.0,1.0
2020-12-14,22.44,22.94,22.34,22.35,334453,22.44,22.94,22.34,22.35,334453,0.0,1.0
2020-12-15,23.08,23.229,22.43,22.52,284869,23.08,23.229,22.43,22.52,284869,0.0,1.0
2020-12-16,22.96,23.54,22.58,23.3,265985,22.96,23.54,22.58,23.3,265985,0.0,1.0
2020-12-17,24.035,24.16,23.3,23.31,349780,24.035,24.16,23.3,23.31,349780,0.0,1.0
2020-12-18,23.57,24.35,23.52,24.12,451290,23.57,24.35,23.52,24.12,451290,0.0,1.0
2020-12-21,23.51,23.68,22.71,23.52,288780,23.51,23.68,22.71,23.52,288780,0.0,1.0
2020-12-22,23.88,23.98,23.2274,23.48,247210,23.88,23.98,23.2274,23.48,247210,0.0,1.0
2020-12-23,23.2,24.07,22.91,23.9,282689,23.2,24.07,22.91,23.9,282689,0.0,1.0
2020-12-24,24.27,24.28,22.8462,23.16,190420,24.27,24.28,22.8462,23.16,190420,0.0,1.0
2020-12-28,23.69,24.95,23.58,24.66,353322,23.69,24.95,23.58,24.66,353322,0.0,1.0
2020-12-29,23.13,24.0,22.68,23.81,311150,23.13,24.0,22.68,23.81,311150,0.0,1.0
2020-12-30,23.44,23.87,23.13,23.13,378420,23.44,23.87,23.13,23.13,378420,0.0,1.0
2020-12-31,22.96,23.49,22.73,23.32,242297,22.96,23.49,22.73,23.32,242297,0.0,1.0
2021-01-04,21.86,23.36,21.2711,22.96,503416,21.86,23.36,21.2711,22.96,503416,0.0,1.0
2021-01-05,22.2,22.43,21.48,21.87,469962,22.2,22.43,21.48,21.87,469962,0.0,1.0
2021-01-06,22.7,22.94,21.77,22.73,405190,22.7,22.94,21.77,22.73,405190,0.0,1.0
2021-01-07,23.94,24.0,22.72,22.73,337216,23.94,24.0,22.72,22.73,337216,0.0,1.0
2021-01-08,22.33,24.18,22.1,24.12,502499,22.33,24.18,22.1,24.12,502499,0.0,1.0
2021-01-11,22.02,22.38,21.5215,22.0,579118,22.02,22.38,21.5215,22.0,579118,0.0,1.0
2021-01-12,21.78,22.3856,21.62,22.19,371261,21.78,22.3856,21.62,22.19,371261,0.0,1.0
2021-01-13,21.37,22.46,21.33,21.9742,442667,21.37,22.46,21.33,21.9742,442667,0.0,1.0
2021-01-14,21.6,21.76,20.51,21.3,590960,21.6,21.76,20.51,21.3,590960,0.0,1.0
2021-01-15,21.49,22.11,21.2,21.37,345119,21.49,22.11,21.2,21.37,345119,0.0,1.0
2021-01-19,21.94,22.08,21.35,21.49,464609,21.94,22.08,21.35,21.49,464609,0.0,1.0
2021-01-20,23.38,23.6239,22.1,22.1,654666,23.38,23.6239,22.1,22.1,654666,0.0,1.0
2021-01-21,23.29,23.9795,23.01,23.55,300836,23.29,23.9795,23.01,23.55,300836,0.0,1.0
2021-01-22,22.72,23.29,22.2,23.13,652395,22.72,23.29,22.2,23.13,652395,0.0,1.0
2021-01-25,20.97,21.5,20.4,21.39,4536359,20.97,21.5,20.4,21.39,4536359,0.0,1.0
2021-01-26,20.6,21.56,20.5,21.25,1309329,20.6,21.56,20.5,21.25,1309329,0.0,1.0
2021-01-27,19.35,20.2,18.95,20.0994,2393527,19.35,20.2,18.95,20.0994,2393527,0.0,1.0
2021-01-28,20.0,20.35,19.03,20.1,1280917,20.0,20.35,19.03,20.1,1280917,0.0,1.0
2021-01-29,19.9,20.312,19.26,20.0,802211,19.9,20.312,19.26,20.0,802211,0.0,1.0
2021-02-01,20.2,20.41,19.65,20.28,498739,20.2,20.41,19.65,20.28,498739,0.0,1.0
2021-02-02,20.95,21.12,19.81,20.5,807576,20.95,21.12,19.81,20.5,807576,0.0,1.0
2021-02-03,20.63,21.2,20.37,21.0,580790,20.63,21.2,20.37,21.0,580790,0.0,1.0
2021-02-04,20.91,21.0,20.39,20.82,660768,20.91,21.0,20.39,20.82,660768,0.0,1.0
2021-02-05,21.36,21.61,20.715,21.15,1020068,21.36,21.61,20.715,21.15,1020068,0.0,1.0
2021-02-08,21.49,21.73,21.13,21.4,1045523,21.49,21.73,21.13,21.4,1045523,0.0,1.0
2021-02-09,21.49,21.7799,21.15,21.5,519155,21.49,21.7799,21.15,21.5,519155,0.0,1.0
2021-02-10,21.2,21.71,20.62,21.41,870738,21.2,21.71,20.62,21.41,870738,0.0,1.0
2021-02-11,21.39,21.83,21.06,21.06,511822,21.39,21.83,21.06,21.06,511822,0.0,1.0
2021-02-12,21.03,21.4999,20.94,21.26,571452,21.03,21.4999,20.94,21.26,571452,0.0,1.0
2021-02-16,20.64,21.264,20.2,21.18,578469,20.64,21.264,20.2,21.18,578469,0.0,1.0
2021-02-17,20.57,20.87,20.07,20.45,471527,20.57,20.87,20.07,20.45,471527,0.0,1.0
2021-02-18,20.3,20.86,20.25,20.49,409581,20.3,20.86,20.25,20.49,409581,0.0,1.0
2021-02-19,19.91,20.49,19.54,20.3,908414,19.91,20.49,19.54,20.3,908414,0.0,1.0
2021-02-22,20.0,20.3,19.3907,20.0,636471,20.0,20.3,19.3907,20.0,636471,0.0,1.0
2021-02-23,20.13,20.22,19.37,19.8,703071,20.13,20.22,19.37,19.8,703071,0.0,1.0
2021-02-24,20.28,20.35,19.5,20.11,369386,20.28,20.35,19.5,20.11,369386,0.0,1.0
2021-02-25,19.565,20.26,19.37,20.05,731976,19.565,20.26,19.37,20.05,731976,0.0,1.0
2021-02-26,19.73,19.97,19.03,19.64,576506,19.73,19.97,19.03,19.64,576506,0.0,1.0
2021-03-01,20.36,20.8,19.82,20.07,665027,20.36,20.8,19.82,20.07,665027,0.0,1.0
2021-03-02,20.41,20.6299,19.9008,20.3,1274907,20.41,20.6299,19.9008,20.3,1274907,0.0,1.0
2021-03-03,19.77,20.49,19.62,20.44,370821,19.77,20.49,19.62,20.44,370821,0.0,1.0
2021-03-04,19.58,20.49,19.0492,19.65,983653,19.58,20.49,19.0492,19.65,983653,0.0,1.0
2021-03-05,20.11,20.17,18.27,19.77,707552,20.11,20.17,18.27,19.77,707552,0.0,1.0
2021-03-08,20.19,20.6891,19.9,20.17,374504,20.19,20.6891,19.9,20.17,374504,0.0,1.0
2021-03-09,20.18,20.55,19.61,19.92,872211,20.18,20.55,19.61,19.92,872211,0.0,1.0
2021-03-10,21.82,21.95,20.1,20.25,942831,21.82,21.95,20.1,20.25,942831,0.0,1.0
2021-03-11,21.66,22.55,21.54,22.08,578085,21.66,22.55,21.54,22.08,578085,0.0,1.0
2021-03-12,21.72,22.13,21.01,21.55,534176,21.72,22.13,21.01,21.55,534176,0.0,1.0
2021-03-15,22.47,22.61,21.67,21.98,493495,22.47,22.61,21.67,21.98,493495,0.0,1.0
2021-03-16,22.46,23.59,22.2753,22.68,554514,22.46,23.59,22.2753,22.68,554514,0.0,1.0
2021-03-17,23.32,23.5131,22.07,22.71,1605910,23.32,23.5131,22.07,22.71,1605910,0.0,1.0
2021-03-18,22.49,23.51,22.315,23.34,1257970,22.49,23.51,22.315,23.34,1257970,0.0,1.0
2021-03-19,22.88,23.11,22.38,22.79,2364570,22.88,23.11,22.38,22.79,2364570,0.0,1.0
2021-03-22,22.04,23.22,21.95,22.85,769064,22.04,23.22,21.95,22.85,769064,0.0,1.0
2021-03-23,21.285,22.01,21.13,21.91,1498095,21.285,22.01,21.13,21.91,1498095,0.0,1.0
2021-03-24,21.01,22.08,21.01,21.35,1550958,21.01,22.08,21.01,21.35,1550958,0.0,1.0
2021-03-25,21.26,21.4,20.06,20.71,1632931,21.26,21.4,20.06,20.71,1632931,0.0,1.0
2021-03-26,22.61,22.63,21.15,21.59,3795987,22.61,22.63,21.15,21.59,3795987,0.0,1.0
2021-03-29,21.87,23.03,21.58,22.61,1832430,21.87,23.03,21.58,22.61,1832430,0.0,1.0
2021-03-30,22.64,22.81,21.58,21.83,1813623,22.64,22.81,21.58,21.83,1813623,0.0,1.0
2021-03-31,22.68,23.3865,22.42,22.69,1345034,22.68,23.3865,22.42,22.69,1345034,0.0,1.0
2021-04-01,24.12,24.25,22.8139,23.0,1856509,24.12,24.25,22.8139,23.0,1856509,0.0,1.0
2021-04-05,24.7,24.87,23.88,24.65,717935,24.7,24.87,23.88,24.65,717935,0.0,1.0
2021-04-06,26.73,27.4,24.87,24.87,3609690,26.73,27.4,24.87,24.87,3609690,0.0,1.0
2021-04-07,25.25,27.03,25.1,26.99,940848,25.25,27.03,25.1,26.99,940848,0.0,1.0
2021-04-08,24.55,25.75,24.0001,25.54,1032291,24.55,25.75,24.0001,25.54,1032291,0.0,1.0
2021-04-09,25.53,25.63,24.445,24.45,734927,25.53,25.63,24.445,24.45,734927,0.0,1.0
2021-04-12,25.95,26.14,25.37,25.8,583504,25.95,26.14,25.37,25.8,583504,0.0,1.0
2021-04-13,25.48,25.918,24.8,25.86,471781,25.48,25.918,24.8,25.86,471781,0.0,1.0
2021-04-14,25.42,25.79,25.09,25.5,344695,25.42,25.79,25.09,25.5,344695,0.0,1.0
2021-04-15,25.28,26.0299,25.04,25.68,343392,25.28,26.0299,25.04,25.68,343392,0.0,1.0
2021-04-16,26.81,26.86,25.35,25.627,1994958,26.81,26.86,25.35,25.627,1994958,0.0,1.0
2021-04-19,26.6,27.2,26.13,26.81,1957246,26.6,27.2,26.13,26.81,1957246,0.0,1.0
2021-04-20,23.86,26.86,23.76,26.66,2344337,23.86,26.86,23.76,26.66,2344337,0.0,1.0
2021-04-21,24.3,24.6,23.51,23.62,5167459,24.3,24.6,23.51,23.62,5167459,0.0,1.0
2021-04-22,24.47,24.67,23.88,24.29,491002,24.47,24.67,23.88,24.29,491002,0.0,1.0
2021-04-23,24.98,25.18,24.29,24.63,338056,24.98,25.18,24.29,24.63,338056,0.0,1.0
2021-04-26,25.75,25.84,25.07,25.21,1381649,25.75,25.84,25.07,25.21,1381649,0.0,1.0
2021-04-27,26.09,26.6,25.83,25.94,416797,26.09,26.6,25.83,25.94,416797,0.0,1.0
2021-04-28,25.74,26.17,25.32,26.15,1508606,25.74,26.17,25.32,26.15,1508606,0.0,1.0
2021-04-29,26.58,26.87,25.81,26.19,451507,26.58,26.87,25.81,26.19,451507,0.0,1.0
2021-04-30,25.81,26.45,25.5,26.23,913951,25.81,26.45,25.5,26.23,913951,0.0,1.0
2021-05-03,27.61,28.03,26.17,26.25,894454,27.61,28.03,26.17,26.25,894454,0.0,1.0
2021-05-04,27.51,27.8055,26.77,27.62,702860,27.51,27.8055,26.77,27.62,702860,0.0,1.0
2021-05-05,24.5,27.055,23.75,26.8,2213968,24.5,27.055,23.75,26.8,2213968,0.0,1.0
2021-05-06,25.14,25.26,24.3401,24.81,849922,25.14,25.26,24.3401,24.81,849922,0.0,1.0
2021-05-07,25.85,26.1,24.71,25.19,565732,25.85,26.1,24.71,25.19,565732,0.0,1.0
2021-05-10,24.86,26.28,24.82,26.24,539921,24.86,26.28,24.82,26.24,539921,0.0,1.0
2021-05-11,22.99,24.2926,22.81,24.0,898762,22.99,24.2926,22.81,24.0,898762,0.0,1.0
2021-05-12,21.02,23.0,20.82,22.75,1031796,21.02,23.0,20.82,22.75,1031796,0.0,1.0
2021-05-13,22.04,22.24,20.98,21.0,836337,22.04,22.24,20.98,21.0,836337,0.0,1.0
2021-05-14,22.93,23.4114,22.8,23.0,669484,22.93,23.4114,22.8,23.0,669484,0.0,1.0
2021-05-17,23.01,23.27,22.0206,22.68,515622,23.01,23.27,22.0206,22.68,515622,0.0,1.0
2021-05-18,22.44,23.13,22.42,22.98,513741,22.44,23.13,22.42,22.98,513741,0.0,1.0
2021-05-19,22.07,22.27,21.17,21.75,608223,22.07,22.27,21.17,21.75,608223,0.0,1.0
2021-05-20,22.55,22.61,21.68,22.04,309593,22.55,22.61,21.68,22.04,309593,0.0,1.0
2021-05-21,22.38,23.1,22.36,22.94,280711,22.38,23.1,22.36,22.94,280711,0.0,1.0
2021-05-24,22.46,22.63,22.24,22.43,218321,22.46,22.63,22.24,22.43,218321,0.0,1.0
2021-05-25,22.48,23.05,22.42,22.54,303166,22.48,23.05,22.42,22.54,303166,0.0,1.0
2021-05-26,23.19,23.225,22.5,22.67,332181,23.19,23.225,22.5,22.67,332181,0.0,1.0
2021-05-27,23.1,23.33,22.8,23.23,351107,23.1,23.33,22.8,23.23,351107,0.0,1.0
2021-05-28,23.34,23.5699,23.08,23.46,381319,23.34,23.5699,23.08,23.46,381319,0.0,1.0
2021-06-01,23.83,24.05,23.35,23.88,502300,23.83,24.05,23.35,23.88,502300,0.0,1.0
2021-06-02,23.21,24.1,23.09,24.0,1006907,23.21,24.1,23.09,24.0,1006907,0.0,1.0
2021-06-03,22.92,23.0,22.3,22.97,386485,22.92,23.0,22.3,22.97,386485,0.0,1.0
2021-06-04,24.13,24.19,23.0,23.0,595756,24.13,24.19,23.0,23.0,595756,0.0,1.0
2021-06-07,24.3,24.5,23.91,24.3,401672,24.3,24.5,23.91,24.3,401672,0.0,1.0
2021-06-08,24.57,24.92,24.3,24.51,562451,24.57,24.92,24.3,24.51,562451,0.0,1.0
2021-06-09,23.68,25.0,23.6,24.5,426218,23.68,25.0,23.6,24.5,426218,0.0,1.0
2021-06-10,22.6,23.75,22.56,23.69,460761,22.6,23.75,22.56,23.69,460761,0.0,1.0
2021-06-11,23.03,23.16,22.75,22.82,260619,23.03,23.16,22.75,22.82,260619,0.0,1.0
2021-06-14,22.64,23.33,22.45,23.09,428554,22.64,23.33,22.45,23.09,428554,0.0,1.0
2021-06-15,22.83,22.9799,22.42,22.71,314053,22.83,22.9799,22.42,22.71,314053,0.0,1.0
2021-06-16,22.18,23.005,22.11,22.73,348755,22.18,23.005,22.11,22.73,348755,0.0,1.0
2021-06-17,22.2,22.54,21.5,22.03,431311,22.2,22.54,21.5,22.03,431311,0.0,1.0
2021-06-18,22.3,22.8,21.59,21.69,1056454,22.3,22.8,21.59,21.69,1056454,0.0,1.0
2021-06-21,22.66,22.8582,22.33,22.43,315802,22.66,22.8582,22.33,22.43,315802,0.0,1.0
2021-06-22,22.3,22.74,22.08,22.74,275929,22.3,22.74,22.08,22.74,275929,0.0,1.0
2021-06-23,22.04,22.515,21.63,22.32,346228,22.04,22.515,21.63,22.32,346228,0.0,1.0
2021-06-24,22.38,22.4,21.66,22.11,325677,22.38,22.4,21.66,22.11,325677,0.0,1.0
2021-06-25,22.13,22.67,22.1152,22.52,813888,22.13,22.67,22.1152,22.52,813888,0.0,1.0
2021-06-28,22.31,22.55,22.0,22.27,245245,22.31,22.55,22.0,22.27,245245,0.0,1.0
2021-06-29,22.62,23.1978,22.37,22.37,288166,22.62,23.1978,22.37,22.37,288166,0.0,1.0
2021-06-30,22.74,22.91,22.37,22.59,177078,22.74,22.91,22.37,22.59,177078,0.0,1.0
2021-07-01,23.29,23.39,22.665,22.8,301349,23.29,23.39,22.665,22.8,301349,0.0,1.0
2021-07-02,22.86,23.39,22.82,23.35,253738,22.86,23.39,22.82,23.35,253738,0.0,1.0
2021-07-06,22.45,22.82,22.0385,22.77,299049,22.45,22.82,22.0385,22.77,299049,0.0,1.0
2021-07-07,22.85,23.17,22.22,22.625,270129,22.85,23.17,22.22,22.625,270129,0.0,1.0
2021-07-08,21.93,22.6,21.36,22.1,354500,21.93,22.6,21.36,22.1,354500,0.0,1.0
2021-07-09,22.47,22.568,21.9401,22.2,250225,22.47,22.568,21.9401,22.2,250225,0.0,1.0
2021-07-12,22.17,22.37,21.92,22.37,240625,22.17,22.37,21.92,22.37,240625,0.0,1.0
2021-07-13,20.97,22.1077,20.85,22.0,437822,20.97,22.1077,20.85,22.0,437822,0.0,1.0
2021-07-14,21.49,21.55,20.87,21.09,382922,21.49,21.55,20.87,21.09,382922,0.0,1.0
2021-07-15,21.36,21.54,20.89,21.28,378475,21.36,21.54,20.89,21.28,378475,0.0,1.0
2021-07-16,21.58,22.06,21.36,21.49,422296,21.58,22.06,21.36,21.49,422296,0.0,1.0
2021-07-19,21.47,22.03,20.9433,20.98,462742,21.47,22.03,20.9433,20.98,462742,0.0,1.0
2021-07-20,22.03,22.25,21.252,21.44,402910,22.03,22.25,21.252,21.44,402910,0.0,1.0
2021-07-21,22.56,22.63,21.9,22.08,275651,22.56,22.63,21.9,22.08,275651,0.0,1.0
2021-07-22,22.24,22.59,21.91,22.37,195642,22.24,22.59,21.91,22.37,195642,0.0,1.0
2021-07-23,23.16,23.56,22.07,22.33,455491,23.16,23.56,22.07,22.33,455491,0.0,1.0
2021-07-26,23.44,23.525,22.58,23.16,776572,23.44,23.525,22.58,23.16,776572,0.0,1.0
2021-07-27,23.55,23.75,22.925,23.2,324448,23.55,23.75,22.925,23.2,324448,0.0,1.0
2021-07-28,23.39,24.09,23.1301,23.61,356748,23.39,24.09,23.1301,23.61,356748,0.0,1.0
2021-07-29,25.03,25.47,23.59,23.59,481821,25.03,25.47,23.59,23.59,481821,0.0,1.0
2021-07-30,25.07,25.37,24.6041,24.81,332509,25.07,25.37,24.6041,24.81,332509,0.0,1.0
2021-08-02,25.41,25.7,25.11,25.29,276033,25.41,25.7,25.11,25.29,276033,0.0,1.0
2021-08-03,25.83,25.91,25.1,25.65,651892,25.83,25.91,25.1,25.65,651892,0.0,1.0
2021-08-04,24.41,26.5495,23.28,26.275,942202,24.41,26.5495,23.28,26.275,942202,0.0,1.0
2021-08-05,25.52,25.56,24.64,24.74,540177,25.52,25.56,24.64,24.74,540177,0.0,1.0
2021-08-06,25.18,25.96,24.85,25.61,343052,25.18,25.96,24.85,25.61,343052,0.0,1.0
2021-08-09,24.91,25.42,24.58,25.06,220592,24.91,25.42,24.58,25.06,220592,0.0,1.0
2021-08-10,25.47,25.77,24.875,25.05,215799,25.47,25.77,24.875,25.05,215799,0.0,1.0
2021-08-11,26.92,26.98,25.6,25.78,536888,26.92,26.98,25.6,25.78,536888,0.0,1.0
2021-08-12,26.17,27.35,26.02,27.0,323411,26.17,27.35,26.02,27.0,323411,0.0,1.0
2021-08-13,25.84,26.4251,25.46,26.405,192316,25.84,26.4251,25.46,26.405,192316,0.0,1.0
2021-08-16,25.84,26.29,25.3101,25.72,184193,25.84,26.29,25.3101,25.72,184193,0.0,1.0
2021-08-17,24.59,25.505,24.52,25.5,467976,24.59,25.505,24.52,25.5,467976,0.0,1.0
2021-08-18,24.4,25.18,23.8,23.8,246484,24.4,25.18,23.8,23.8,246484,0.0,1.0
2021-08-19,24.37,24.76,23.6309,23.88,226432,24.37,24.76,23.6309,23.88,226432,0.0,1.0
2021-08-20,25.13,25.46,24.33,24.33,324425,25.13,25.46,24.33,24.33,324425,0.0,1.0
2021-08-23,24.81,25.24,24.09,25.21,270245,24.81,25.24,24.09,25.21,270245,0.0,1.0
2021-08-24,25.02,25.42,24.82,24.86,293082,25.02,25.42,24.82,24.86,293082,0.0,1.0
2021-08-25,25.28,25.4723,24.96,25.11,196585,25.28,25.4723,24.96,25.11,196585,0.0,1.0
2021-08-26,24.73,25.33,24.45,25.33,268522,24.73,25.33,24.45,25.33,268522,0.0,1.0
2021-08-27,25.44,25.6858,24.71,24.71,230462,25.44,25.6858,24.71,24.71,230462,0.0,1.0
2021-08-30,25.38,25.52,24.8,25.41,160353,25.38,25.52,24.8,25.41,160353,0.0,1.0
2021-08-31,24.99,25.8,24.915,25.37,185664,24.99,25.8,24.915,25.37,185664,0.0,1.0
2021-09-01,25.65,25.75,24.931,25.11,211666,25.65,25.75,24.931,25.11,211666,0.0,1.0
2021-09-02,25.16,25.87,25.09,25.87,196371,25.16,25.87,25.09,25.87,196371,0.0,1.0
2021-09-03,24.67,25.05,24.43,25.03,197595,24.67,25.05,24.43,25.03,197595,0.0,1.0
2021-09-07,24.38,25.0,24.23,24.62,540513,24.38,25.0,24.23,24.62,540513,0.0,1.0
2021-09-08,23.59,24.03,23.44,24.03,308534,23.59,24.03,23.44,24.03,308534,0.0,1.0
2021-09-09,23.38,23.9676,23.38,23.73,232596,23.38,23.9676,23.38,23.73,232596,0.0,1.0
2021-09-10,23.09,23.65,23.04,23.6,251395,23.09,23.65,23.04,23.6,251395,0.0,1.0
2021-09-13,22.62,23.485,22.04,23.485,511565,22.62,23.485,22.04,23.485,511565,0.0,1.0
2021-09-14,22.21,23.0,22.04,23.0,326829,22.21,23.0,22.04,23.0,326829,0.0,1.0
2021-09-15,22.42,22.5,21.8405,22.21,364136,22.42,22.5,21.8405,22.21,364136,0.0,1.0
2021-09-16,22.84,23.07,22.2301,22.34,312975,22.84,23.07,22.2301,22.34,312975,0.0,1.0
2021-09-17,23.1,23.16,22.35,22.73,1006270,23.1,23.16,22.35,22.73,1006270,0.0,1.0
2021-09-20,22.38,22.63,22.01,22.37,463206,22.38,22.63,22.01,22.37,463206,0.0,1.0
2021-09-21,22.24,22.6,21.9457,22.5,219232,22.24,22.6,21.9457,22.5,219232,0.0,1.0
2021-09-22,21.92,22.87,21.85,22.51,678338,21.92,22.87,21.85,22.51,678338,0.0,1.0
2021-09-23,21.58,22.34,21.53,21.77,521722,21.58,22.34,21.53,21.77,521722,0.0,1.0
2021-09-24,21.37,21.74,21.02,21.46,281866,21.37,21.74,21.02,21.46,281866,0.0,1.0
2021-09-27,21.76,22.08,20.88,21.17,412261,21.76,22.08,20.88,21.17,412261,0.0,1.0
2021-09-28,21.19,21.74,20.97,21.53,281813,21.19,21.74,20.97,21.53,281813,0.0,1.0
2021-09-29,21.19,21.71,21.14,21.34,265057,21.19,21.71,21.14,21.34,265057,0.0,1.0
2021-09-30,20.52,21.39,20.51,21.35,243812,20.52,21.39,20.51,21.35,243812,0.0,1.0
2021-10-01,20.85,21.07,20.54,20.63,308806,20.85,21.07,20.54,20.63,308806,0.0,1.0
2021-10-04,20.61,20.8,20.33,20.78,231691,20.61,20.8,20.33,20.78,231691,0.0,1.0
2021-10-05,20.34,20.77,20.12,20.49,621896,20.34,20.77,20.12,20.49,621896,0.0,1.0
2021-10-06,20.37,20.49,19.82,20.21,308767,20.37,20.49,19.82,20.21,308767,0.0,1.0
2021-10-07,20.94,21.265,20.63,20.63,296502,20.94,21.265,20.63,20.63,296502,0.0,1.0
2021-10-08,21.45,21.5056,20.74,21.0,623048,21.45,21.5056,20.74,21.0,623048,0.0,1.0
2021-10-11,21.69,21.8699,21.41,21.47,359619,21.69,21.8699,21.41,21.47,359619,0.0,1.0
2021-10-12,21.41,21.7309,21.39,21.57,406621,21.41,21.7309,21.39,21.57,406621,0.0,1.0
2021-10-13,21.81,21.86,21.29,21.43,797572,21.81,21.86,21.29,21.43,797572,0.0,1.0
2021-10-14,21.97,22.17,21.15,21.2,600195,21.97,22.17,21.15,21.2,600195,0.0,1.0
2021-10-15,21.34,22.44,21.33,22.44,414128,21.34,22.44,21.33,22.44,414128,0.0,1.0
2021-10-18,21.79,21.79,21.15,21.2,295701,21.79,21.79,21.15,21.2,295701,0.0,1.0
2021-10-19,21.62,22.11,21.48,21.98,209694,21.62,22.11,21.48,21.98,209694,0.0,1.0
2021-10-20,23.58,24.47,21.66,21.66,4459206,23.58,24.47,21.66,21.66,4459206,0.0,1.0
2021-10-21,24.82,25.0,23.2,23.54,1311457,24.82,25.0,23.2,23.54,1311457,0.0,1.0
2021-10-22,25.39,26.3186,24.87,24.9,988436,25.39,26.3186,24.87,24.9,988436,0.0,1.0
2021-10-25,25.7,25.99,25.17,25.55,652447,25.7,25.99,25.17,25.55,652447,0.0,1.0
2021-10-26,25.07,25.94,24.83,25.85,675612,25.07,25.94,24.83,25.85,675612,0.0,1.0
2021-10-27,24.89,25.8,24.85,25.1,426885,24.89,25.8,24.85,25.1,426885,0.0,1.0
2021-10-28,25.84,25.86,24.99,25.03,346776,25.84,25.86,24.99,25.03,346776,0.0,1.0
2021-10-29,26.05,26.58,25.61,25.87,347496,26.05,26.58,25.61,25.87,347496,0.0,1.0
2021-11-01,26.61,26.77,25.93,26.36,435204,26.61,26.77,25.93,26.36,435204,0.0,1.0
2021-11-02,26.08,26.82,25.83,26.82,569641,26.08,26.82,25.83,26.82,569641,0.0,1.0
2021-11-03,24.88,25.59,24.35,25.165,1005314,24.88,25.59,24.35,25.165,1005314,0.0,1.0
2021-11-04,25.46,26.462,25.05,25.34,648591,25.46,26.462,25.05,25.34,648591,0.0,1.0
2021-11-05,25.92,26.18,25.49,25.88,409516,25.92,26.18,25.49,25.88,409516,0.0,1.0
2021-11-08,25.31,26.11,25.08,25.5,504110,25.31,26.11,25.08,25.5,504110,0.0,1.0
2021-11-09,25.95,25.97,25.27,25.37,373750,25.95,25.97,25.27,25.37,373750,0.0,1.0
2021-11-10,25.24,25.98,25.05,25.78,291135,25.24,25.98,25.05,25.78,291135,0.0,1.0
2021-11-11,26.1,26.17,25.24,25.48,301310,26.1,26.17,25.24,25.48,301310,0.0,1.0
2021-11-12,26.74,26.835,26.04,26.3,197640,26.74,26.835,26.04,26.3,197640,0.0,1.0
2021-11-15,26.66,27.09,26.35,27.0,329313,26.66,27.09,26.35,27.0,329313,0.0,1.0
2021-11-16,26.97,27.13,26.3949,26.7,213505,26.97,27.13,26.3949,26.7,213505,0.0,1.0
2021-11-17,26.85,26.98,26.46,26.81,235671,26.85,26.98,26.46,26.81,235671,0.0,1.0
2021-11-18,26.99,27.49,26.35,27.2,267703,26.99,27.49,26.35,27.2,267703,0.0,1.0
2021-11-19,27.22,27.91,26.75,26.75,367550,27.22,27.91,26.75,26.75,367550,0.0,1.0
2021-11-22,26.69,27.3,26.27,27.18,334839,26.69,27.3,26.27,27.18,334839,0.0,1.0
2021-11-23,26.93,27.0,26.35,26.9,325353,26.93,27.0,26.35,26.9,325353,0.0,1.0
2021-11-24,26.28,26.83,26.25,26.67,155917,26.28,26.83,26.25,26.67,155917,0.0,1.0
2021-11-26,25.98,26.26,25.2,25.72,305209,25.98,26.26,25.2,25.72,305209,0.0,1.0
2021-11-29,26.01,26.34,24.815,26.34,561042,26.01,26.34,24.815,26.34,561042,0.0,1.0
2021-11-30,24.95,26.4,24.84,25.8,538073,24.95,26.4,24.84,25.8,538073,0.0,1.0
2021-12-01,25.15,26.2,25.09,25.49,332666,25.15,26.2,25.09,25.49,332666,0.0,1.0
2021-12-02,27.24,27.41,25.16,25.16,780851,27.24,27.41,25.16,25.16,780851,0.0,1.0
2021-12-03,27.47,27.645,26.6,27.48,728770,27.47,27.645,26.6,27.48,728770,0.0,1.0
2021-12-06,30.54,30.67,27.7,28.19,1175655,30.54,30.67,27.7,28.19,1175655,0.0,1.0
2021-12-07,31.24,31.68,30.4601,31.26,816756,31.24,31.68,30.4601,31.26,816756,0.0,1.0
2021-12-08,31.74,31.94,30.8,31.33,381280,31.74,31.94,30.8,31.33,381280,0.0,1.0
2021-12-09,30.87,31.91,30.65,31.75,416628,30.87,31.91,30.65,31.75,416628,0.0,1.0
2021-12-10,31.89,32.22,30.57,31.05,669475,31.89,32.22,30.57,31.05,669475,0.0,1.0
2021-12-13,30.23,32.25,30.03,31.91,538611,30.23,32.25,30.03,31.91,538611,0.0,1.0
2021-12-14,29.59,30.4,29.52,30.05,335557,29.59,30.4,29.52,30.05,335557,0.0,1.0
2021-12-15,30.44,30.54,29.11,29.11,363419,30.44,30.54,29.11,29.11,363419,0.0,1.0
2021-12-16,29.31,30.31,29.1,30.07,426100,29.31,30.31,29.1,30.07,426100,0.0,1.0
2021-12-17,28.63,29.45,28.59,29.35,589320,28.63,29.45,28.59,29.35,589320,0.0,1.0
2021-12-20,27.59,28.33,26.74,28.33,669282,27.59,28.33,26.74,28.33,669282,0.0,1.0
2021-12-21,29.01,29.21,28.07,28.07,291946,29.01,29.21,28.07,28.07,291946,0.0,1.0
2021-12-22,29.86,29.97,28.9,29.0,256609,29.86,29.97,28.9,29.0,256609,0.0,1.0
2021-12-23,29.88,30.1299,29.62,29.86,211473,29.88,30.1299,29.62,29.86,211473,0.0,1.0
2021-12-27,30.24,30.25,29.76,30.01,201761,30.24,30.25,29.76,30.01,201761,0.0,1.0
2021-12-28,30.11,30.71,29.96,30.41,213744,30.11,30.71,29.96,30.41,213744,0.0,1.0
2021-12-29,30.52,30.54,29.7801,29.98,169728,30.52,30.54,29.7801,29.98,169728,0.0,1.0
2021-12-30,30.1,30.84,30.04,30.16,206780,30.1,30.84,30.04,30.16,206780,0.0,1.0
2021-12-31,30.33,30.63,29.8117,30.0,311274,30.33,30.63,29.8117,30.0,311274,0.0,1.0
2022-01-03,29.09,30.86,28.81,30.32,400399,29.09,30.86,28.81,30.32,400399,0.0,1.0
2022-01-04,29.62,29.7611,29.091,29.34,227014,29.62,29.7611,29.091,29.34,227014,0.0,1.0
2022-01-05,27.89,29.89,27.85,29.4,334547,27.89,29.89,27.85,29.4,334547,0.0,1.0
2022-01-06,27.74,28.1,26.901,28.1,359732,27.74,28.1,26.901,28.1,359732,0.0,1.0
2022-01-07,25.79,27.83,25.74,27.83,718173,25.79,27.83,25.74,27.83,718173,0.0,1.0
2022-01-10,26.19,26.2,25.14,25.56,409760,26.19,26.2,25.14,25.56,409760,0.0,1.0
2022-01-11,26.72,26.9007,25.6,26.15,326575,26.72,26.9007,25.6,26.15,326575,0.0,1.0
2022-01-12,26.21,27.12,26.11,26.85,197778,26.21,27.12,26.11,26.85,197778,0.0,1.0
2022-01-13,26.49,27.69,26.29,26.9,307174,26.49,27.69,26.29,26.9,307174,0.0,1.0
2022-01-14,25.72,26.66,25.28,26.21,543647,25.72,26.66,25.28,26.21,543647,0.0,1.0
2022-01-18,24.5,25.26,24.42,25.26,447509,24.5,25.26,24.42,25.26,447509,0.0,1.0
2022-01-19,23.87,24.825,23.84,24.52,454914,23.87,24.825,23.84,24.52,454914,0.0,1.0
2022-01-20,23.2,24.7772,23.17,24.11,375845,23.2,24.7772,23.17,24.11,375845,0.0,1.0
2022-01-21,23.2,24.31,22.8156,23.1,711946,23.2,24.31,22.8156,23.1,711946,0.0,1.0
2022-01-24,24.23,24.33,22.625,22.63,642725,24.23,24.33,22.625,22.63,642725,0.0,1.0
2022-01-25,23.75,24.33,23.05,23.92,440743,23.75,24.33,23.05,23.92,440743,0.0,1.0
2022-01-26,22.56,24.44,22.36,24.27,480393,22.56,24.44,22.36,24.27,480393,0.0,1.0
2022-01-27,22.14,23.16,21.96,22.52,542362,22.14,23.16,21.96,22.52,542362,0.0,1.0
2022-01-28,22.97,23.03,21.845,22.15,523683,22.97,23.03,21.845,22.15,523683,0.0,1.0
2022-01-31,23.68,23.72,22.5106,22.62,306889,23.68,23.72,22.5106,22.62,306889,0.0,1.0
2022-02-01,23.35,23.8265,22.9,23.69,409286,23.35,23.8265,22.9,23.69,409286,0.0,1.0
2022-02-02,23.4,23.7259,23.25,23.53,355070,23.4,23.7259,23.25,23.53,355070,0.0,1.0
2022-02-03,22.8,23.51,22.71,22.86,410442,22.8,23.51,22.71,22.86,410442,0.0,1.0
2022-02-04,21.74,22.665,21.695,22.6,1211121,21.74,22.665,21.695,22.6,1211121,0.0,1.0
2022-02-07,22.22,22.44,21.58,21.76,425309,22.22,22.44,21.58,21.76,425309,0.0,1.0
2022-02-08,22.25,22.54,21.825,22.04,298716,22.25,22.54,21.825,22.04,298716,0.0,1.0
2022-02-09,22.8,22.93,22.51,22.65,496185,22.8,22.93,22.51,22.65,496185,0.0,1.0
2022-02-10,21.94,23.29,21.85,22.14,834923,21.94,23.29,21.85,22.14,834923,0.0,1.0
2022-02-11,21.85,22.44,21.5601,22.08,620701,21.85,22.44,21.5601,22.08,620701,0.0,1.0
2022-02-14,21.82,22.36,21.77,21.93,416327,21.82,22.36,21.77,21.93,416327,0.0,1.0
2022-02-15,22.97,23.06,22.21,22.21,349204,22.97,23.06,22.21,22.21,349204,0.0,1.0
2022-02-16,23.07,23.36,22.67,22.96,489634,23.07,23.36,22.67,22.96,489634,0.0,1.0
2022-02-17,22.05,23.0,22.03,22.93,436163,22.05,23.0,22.03,22.93,436163,0.0,1.0
2022-02-18,22.02,22.36,21.6595,22.0,330784,22.02,22.36,21.6595,22.0,330784,0.0,1.0
2022-02-22,21.31,21.99,21.24,21.82,545714,21.31,21.99,21.24,21.82,545714,0.0,1.0
2022-02-23,20.96,21.695,20.93,21.47,696021,20.96,21.695,20.93,21.47,696021,0.0,1.0
2022-02-24,21.92,22.028,20.07,20.07,622840,21.92,22.028,20.07,20.07,622840,0.0,1.0
2022-02-25,22.87,22.945,21.62,21.96,543897,22.87,22.945,21.62,21.96,543897,0.0,1.0
2022-02-28,23.19,23.315,22.6322,22.72,428784,23.19,23.315,22.6322,22.72,428784,0.0,1.0
2022-03-01,23.28,23.66,22.84,23.24,706964,23.28,23.66,22.84,23.24,706964,0.0,1.0
2022-03-02,23.91,24.35,22.95,23.4,767922,23.91,24.35,22.95,23.4,767922,0.0,1.0
2022-03-03,23.14,24.28,23.0,23.78,504949,23.14,24.28,23.0,23.78,504949,0.0,1.0
2022-03-04,22.78,23.3,22.58,22.77,591693,22.78,23.3,22.58,22.77,591693,0.0,1.0
2022-03-07,21.94,23.15,21.77,22.75,524300,21.94,23.15,21.77,22.75,524300,0.0,1.0
2022-03-08,21.73,22.71,21.415,21.85,598597,21.73,22.71,21.415,21.85,598597,0.0,1.0
2022-03-09,22.69,23.07,22.23,22.23,631170,22.69,23.07,22.23,22.23,631170,0.0,1.0
2022-03-10,22.14,22.17,21.05,21.05,612505,22.14,22.17,21.05,21.05,612505,0.0,1.0
2022-03-11,21.55,22.4253,21.53,22.3,310171,21.55,22.4253,21.53,22.3,310171,0.0,1.0
2022-03-14,21.09,21.81,20.73,21.69,432285,21.09,21.81,20.73,21.69,432285,0.0,1.0
2022-03-15,21.8,21.94,21.34,21.34,382692,21.8,21.94,21.34,21.34,382692,0.0,1.0
2022-03-16,22.68,22.7,21.74,21.94,466099,22.68,22.7,21.74,21.94,466099,0.0,1.0
2022-03-17,22.95,23.13,22.51,22.56,381028,22.95,23.13,22.51,22.56,381028,0.0,1.0
2022-03-18,23.37,23.5,22.55,23.0,543766,23.37,23.5,22.55,23.0,543766,0.0,1.0
2022-03-21,22.36,23.17,22.09,23.17,387761,22.36,23.17,22.09,23.17,387761,0.0,1.0
2022-03-22,22.3,22.79,22.18,22.47,457323,22.3,22.79,22.18,22.47,457323,0.0,1.0
2022-03-23,20.99,21.99,20.95,21.99,558429,20.99,21.99,20.95,21.99,558429,0.0,1.0
2022-03-24,21.19,21.25,20.46,20.95,957379,21.19,21.25,20.46,20.95,957379,0.0,1.0
2022-03-25,20.66,21.32,20.3,21.19,487499,20.66,21.32,20.3,21.19,487499,0.0,1.0
2022-03-28,20.26,20.675,20.01,20.58,614069,20.26,20.675,20.01,20.58,614069,0.0,1.0
2022-03-29,21.01,21.19,20.57,20.59,598641,21.01,21.19,20.57,20.59,598641,0.0,1.0
2022-03-30,20.17,20.99,20.05,20.99,366782,20.17,20.99,20.05,20.99,366782,0.0,1.0
2022-03-31,19.76,20.285,19.705,20.24,768756,19.76,20.285,19.705,20.24,768756,0.0,1.0
2022-04-01,20.03,20.31,19.67,20.0,505961,20.03,20.31,19.67,20.0,505961,0.0,1.0
2022-04-04,20.28,20.58,20.06,20.17,439662,20.28,20.58,20.06,20.17,439662,0.0,1.0
2022-04-05,19.53,20.56,19.49,20.25,457145,19.53,20.56,19.49,20.25,457145,0.0,1.0
2022-04-06,19.5,20.11,19.4,19.55,806367,19.5,20.11,19.4,19.55,806367,0.0,1.0
2022-04-07,19.18,19.87,18.97,19.37,886990,19.18,19.87,18.97,19.37,886990,0.0,1.0
2022-04-08,19.07,19.76,18.97,19.29,577809,19.07,19.76,18.97,19.29,577809,0.0,1.0
2022-04-11,19.28,19.65,19.0,19.1,543048,19.28,19.65,19.0,19.1,543048,0.0,1.0
2022-04-12,19.19,20.1,19.115,19.64,647821,19.19,20.1,19.115,19.64,647821,0.0,1.0
2022-04-13,19.39,19.69,19.08,19.08,439216,19.39,19.69,19.08,19.08,439216,0.0,1.0
2022-04-14,19.05,19.83,18.96,19.52,444139,19.05,19.83,18.96,19.52,444139,0.0,1.0
2022-04-18,18.85,19.3,18.75,18.96,705099,18.85,19.3,18.75,18.96,705099,0.0,1.0
2022-04-19,19.98,20.18,18.76,19.03,892043,19.98,20.18,18.76,19.03,892043,0.0,1.0
2022-04-20,20.39,20.65,20.09,20.09,646569,20.39,20.65,20.09,20.09,646569,0.0,1.0
2022-04-21,19.96,20.98,19.73,20.77,590815,19.96,20.98,19.73,20.77,590815,0.0,1.0
2022-04-22,19.59,20.03,19.51,19.8,433816,19.59,20.03,19.51,19.8,433816,0.0,1.0
2022-04-25,20.49,20.5,19.2,19.4,568701,20.49,20.5,19.2,19.4,568701,0.0,1.0
2022-04-26,20.07,20.52,20.002,20.19,439716,20.07,20.52,20.002,20.19,439716,0.0,1.0
2022-04-27,19.68,20.52,19.59,20.07,420450,19.68,20.52,19.59,20.07,420450,0.0,1.0
2022-04-28,20.35,20.58,19.44,20.08,390828,20.35,20.58,19.44,20.08,390828,0.0,1.0
2022-04-29,19.7,20.5984,19.61,20.24,406385,19.7,20.5984,19.61,20.24,406385,0.0,1.0
2022-05-02,20.22,20.23,19.46,19.66,450901,20.22,20.23,19.46,19.66,450901,0.0,1.0
2022-05-03,20.47,20.62,19.87,20.15,388941,20.47,20.62,19.87,20.15,388941,0.0,1.0
2022-05-04,22.65,22.8,21.03,22.0,1006116,22.65,22.8,21.03,22.0,1006116,0.0,1.0
2022-05-05,21.72,22.92,21.28,22.37,769294,21.72,22.92,21.28,22.37,769294,0.0,1.0
2022-05-06,21.57,21.97,21.12,21.44,561323,21.57,21.97,21.12,21.44,561323,0.0,1.0
2022-05-09,21.83,22.2404,21.24,21.32,471568,21.83,22.2404,21.24,21.32,471568,0.0,1.0
2022-05-10,21.22,22.36,21.04,22.23,722293,21.22,22.36,21.04,22.23,722293,0.0,1.0
2022-05-11,20.59,21.58,20.24,21.39,801942,20.59,21.58,20.24,21.39,801942,0.0,1.0
2022-05-12,21.74,21.76,20.15,20.33,826887,21.74,21.76,20.15,20.33,826887,0.0,1.0
2022-05-13,22.28,22.72,21.7,21.98,361814,22.28,22.72,21.7,21.98,361814,0.0,1.0
2022-05-16,22.75,22.94,21.69,22.2,702051,22.75,22.94,21.69,22.2,702051,0.0,1.0
2022-05-17,24.01,24.06,22.98,23.26,726239,24.01,24.06,22.98,23.26,726239,0.0,1.0
2022-05-18,22.57,23.51,22.43,23.48,534387,22.57,23.51,22.43,23.48,534387,0.0,1.0
2022-05-19,22.54,23.04,22.29,22.33,344567,22.54,23.04,22.29,22.33,344567,0.0,1.0
2022-05-20,22.68,22.9,21.76,22.87,401395,22.68,22.9,21.76,22.87,401395,0.0,1.0
2022-05-23,22.24,23.0,22.13,22.85,390799,22.24,23.0,22.13,22.85,390799,0.0,1.0
2022-05-24,21.79,22.17,21.09,21.93,584908,21.79,22.17,21.09,21.93,584908,0.0,1.0
2022-05-25,23.1,23.13,21.44,21.71,477706,23.1,23.13,21.44,21.71,477706,0.0,1.0
2022-05-26,23.94,24.0999,23.33,23.38,523812,23.94,24.0999,23.33,23.38,523812,0.0,1.0
2022-05-27,24.58,24.595,23.93,24.08,451574,24.58,24.595,23.93,24.08,451574,0.0,1.0
2022-05-31,24.32,24.48,24.03,24.34,480327,24.32,24.48,24.03,24.34,480327,0.0,1.0
2022-06-01,24.45,24.7,24.1,24.57,351989,24.45,24.7,24.1,24.57,351989,0.0,1.0
2022-06-02,24.37,25.04,24.195,24.59,302928,24.37,25.04,24.195,24.59,302928,0.0,1.0
2022-06-03,24.35,24.45,23.92,24.19,282020,24.35,24.45,23.92,24.19,282020,0.0,1.0
2022-06-06,23.99,24.71,23.9615,24.35,356214,23.99,24.71,23.9615,24.35,356214,0.0,1.0
2022-06-07,24.21,24.24,23.4823,23.6,387180,24.21,24.24,23.4823,23.6,387180,0.0,1.0
2022-06-08,23.58,24.15,23.33,24.15,364365,23.58,24.15,23.33,24.15,364365,0.0,1.0
2022-06-09,23.69,24.15,23.27,23.31,390203,23.69,24.15,23.27,23.31,390203,0.0,1.0
2022-06-10,22.44,23.6,22.375,23.1,451146,22.44,23.6,22.375,23.1,451146,0.0,1.0
2022-06-13,20.51,22.12,20.34,21.65,708061,20.51,22.12,20.34,21.65,708061,0.0,1.0
2022-06-14,20.52,21.135,20.42,20.54,552137,20.52,21.135,20.42,20.54,552137,0.0,1.0
2022-06-15,20.04,20.93,19.52,20.7,785178,20.04,20.93,19.52,20.7,785178,0.0,1.0
2022-06-16,17.5,19.16,17.175,19.0,1150346,17.5,19.16,17.175,19.0,1150346,0.0,1.0
2022-06-17,17.65,17.81,16.8,17.52,951808,17.65,17.81,16.8,17.52,951808,0.0,1.0
2022-06-21,17.59,18.51,17.46,17.87,532429,17.59,18.51,17.46,17.87,532429,0.0,1.0
2022-06-22,17.87,18.16,17.05,17.29,425576,17.87,18.16,17.05,17.29,425576,0.0,1.0
2022-06-23,18.88,19.17,17.97,17.98,598066,18.88,19.17,17.97,17.98,598066,0.0,1.0
2022-06-24,19.52,19.98,19.06,19.21,873293,19.52,19.98,19.06,19.21,873293,0.0,1.0
2022-06-27,19.71,19.97,19.33,19.62,433308,19.71,19.97,19.33,19.62,433308,0.0,1.0
2022-06-28,19.3,20.21,19.28,19.88,482319,19.3,20.21,19.28,19.88,482319,0.0,1.0
2022-06-29,19.28,19.3,18.73,19.17,427537,19.28,19.3,18.73,19.17,427537,0.0,1.0
2022-06-30,19.57,19.79,18.96,19.03,351938,19.57,19.79,18.96,19.03,351938,0.0,1.0
2022-07-01,20.59,20.72,19.44,19.44,449444,20.59,20.72,19.44,19.44,449444,0.0,1.0
2022-07-05,21.25,21.27,20.2,20.2,386125,21.25,21.27,20.2,20.2,386125,0.0,1.0
2022-07-06,20.96,21.6099,20.38,21.33,343357,20.96,21.6099,20.38,21.33,343357,0.0,1.0
2022-07-07,21.27,21.41,20.825,21.19,288088,21.27,21.41,20.825,21.19,288088,0.0,1.0
2022-07-08,21.43,21.62,21.06,21.06,291067,21.43,21.62,21.06,21.06,291067,0.0,1.0
2022-07-11,21.53,22.0,21.44,21.44,316749,21.53,22.0,21.44,21.44,316749,0.0,1.0
2022-07-12,21.53,21.68,20.45,20.45,422242,21.53,21.68,20.45,20.45,422242,0.0,1.0
2022-07-13,21.71,21.82,20.62,21.03,297409,21.71,21.82,20.62,21.03,297409,0.0,1.0
2022-07-14,23.62,23.99,23.155,23.7,3854042,23.62,23.99,23.155,23.7,3854042,0.0,1.0
2022-07-15,23.92,24.16,23.2,23.64,1360983,23.92,24.16,23.2,23.64,1360983,0.0,1.0
2022-07-18,23.31,24.4,23.29,24.09,1586900,23.31,24.4,23.29,24.09,1586900,0.0,1.0
2022-07-19,23.9,23.92,23.13,23.6,8107690,23.9,23.92,23.13,23.6,8107690,0.0,1.0
2022-07-20,24.11,24.23,23.615,23.94,1233121,24.11,24.23,23.615,23.94,1233121,0.0,1.0
2022-07-21,24.75,24.75,23.57,23.88,1013859,24.75,24.75,23.57,23.88,1013859,0.0,1.0
2022-07-22,25.2,25.32,24.43,24.75,894972,25.2,25.32,24.43,24.75,894972,0.0,1.0
2022-07-25,25.13,25.3,24.77,25.23,973431,25.13,25.3,24.77,25.23,973431,0.0,1.0
2022-07-26,25.03,25.35,24.86,25.13,574365,25.03,25.35,24.86,25.13,574365,0.0,1.0
2022-07-27,26.13,26.33,24.82,25.04,674271,26.13,26.33,24.82,25.04,674271,0.0,1.0
2022-07-28,26.56,26.65,25.75,26.13,613570,26.56,26.65,25.75,26.13,613570,0.0,1.0
2022-07-29,26.8,26.91,25.98,26.62,526838,26.8,26.91,25.98,26.62,526838,0.0,1.0
2022-08-01,26.81,27.3,26.2,26.75,465197,26.81,27.3,26.2,26.75,465197,0.0,1.0
2022-08-02,25.78,26.62,25.71,26.62,983222,25.78,26.62,25.71,26.62,983222,0.0,1.0
2022-08-03,25.81,26.23,25.55,26.1,490885,25.81,26.23,25.55,26.1,490885,0.0,1.0
2022-08-04,29.32,29.97,26.27,26.27,1941993,29.32,29.97,26.27,26.27,1941993,0.0,1.0
2022-08-05,27.5,29.17,27.0,29.17,867019,27.5,29.17,27.0,29.17,867019,0.0,1.0
2022-08-08,27.89,28.14,26.86,27.15,579748,27.89,28.14,26.86,27.15,579748,0.0,1.0
2022-08-09,27.75,28.07,27.28,28.07,671615,27.75,28.07,27.28,28.07,671615,0.0,1.0
2022-08-10,28.76,29.41,28.45,28.45,597172,28.76,29.41,28.45,28.45,597172,0.0,1.0
2022-08-11,29.65,30.1,29.04,29.11,512789,29.65,30.1,29.04,29.11,512789,0.0,1.0
2022-08-12,30.36,30.37,29.34,29.61,318318,30.36,30.37,29.34,29.61,318318,0.0,1.0
2022-08-15,30.58,30.797,30.0201,30.36,375217,30.58,30.797,30.0201,30.36,375217,0.0,1.0
2022-08-16,30.64,30.66,29.77,30.45,510593,30.64,30.66,29.77,30.45,510593,0.0,1.0
2022-08-17,29.6,30.35,29.43,30.35,430047,29.6,30.35,29.43,30.35,430047,0.0,1.0
2022-08-18,29.76,29.86,29.41,29.7,239565,29.76,29.86,29.41,29.7,239565,0.0,1.0
2022-08-19,27.01,28.37,26.7,28.27,929932,27.01,28.37,26.7,28.27,929932,0.0,1.0
2022-08-22,26.58,27.1,26.37,26.6,546146,26.58,27.1,26.37,26.6,546146,0.0,1.0
2022-08-23,26.56,27.115,26.46,26.6,337277,26.56,27.115,26.46,26.6,337277,0.0,1.0
2022-08-24,27.14,27.39,26.08,26.28,455198,27.14,27.39,26.08,26.28,455198,0.0,1.0
2022-08-25,27.28,27.54,26.83,26.85,555171,27.28,27.54,26.83,26.85,555171,0.0,1.0
2022-08-26,25.5,27.3,25.47,27.09,600806,25.5,27.3,25.47,27.09,600806,0.0,1.0
2022-08-29,25.22,25.71,25.09,25.17,462193,25.22,25.71,25.09,25.17,462193,0.0,1.0
2022-08-30,24.88,25.7,24.82,25.49,645362,24.88,25.7,24.82,25.49,645362,0.0,1.0
2022-08-31,24.36,25.0,24.35,24.79,358875,24.36,25.0,24.35,24.79,358875,0.0,1.0
2022-09-01,23.48,24.22,23.22,24.17,585507,23.48,24.22,23.22,24.17,585507,0.0,1.0
2022-09-02,23.46,24.05,23.21,23.72,558998,23.46,24.05,23.21,23.72,558998,0.0,1.0
2022-09-06,22.67,23.42,22.19,23.42,1204145,22.67,23.42,22.19,23.42,1204145,0.0,1.0
2022-09-07,23.07,23.08,22.21,22.74,667758,23.07,23.08,22.21,22.74,667758,0.0,1.0
2022-09-08,23.0,23.0,22.21,22.75,486631,23.0,23.0,22.21,22.75,486631,0.0,1.0
2022-09-09,24.01,24.11,23.08,23.15,458207,24.01,24.11,23.08,23.15,458207,0.0,1.0
2022-09-12,24.73,24.91,24.2,24.21,467998,24.73,24.91,24.2,24.21,467998,0.0,1.0
2022-09-13,22.67,23.81,22.585,23.81,607510,22.67,23.81,22.585,23.81,607510,0.0,1.0
2022-09-14,22.41,22.79,21.74,22.73,793391,22.41,22.79,21.74,22.73,793391,0.0,1.0
2022-09-15,22.41,22.81,22.2,22.41,743604,22.41,22.81,22.2,22.41,743604,0.0,1.0
2022-09-16,23.0,23.12,22.05,22.14,5524526,23.0,23.12,22.05,22.14,5524526,0.0,1.0
2022-09-19,23.38,23.54,22.94,22.94,507243,23.38,23.54,22.94,22.94,507243,0.0,1.0
2022-09-20,23.08,23.3091,22.74,23.08,425781,23.08,23.3091,22.74,23.08,425781,0.0,1.0
2022-09-21,22.78,23.615,22.69,23.34,584240,22.78,23.615,22.69,23.34,584240,0.0,1.0
2022-09-22,22.0,22.62,21.764,22.59,454257,22.0,22.62,21.764,22.59,454257,0.0,1.0
2022-09-23,21.78,21.93,21.38,21.59,432130,21.78,21.93,21.38,21.59,432130,0.0,1.0
2022-09-26,20.89,22.0,20.88,21.63,461563,20.89,22.0,20.88,21.63,461563,0.0,1.0
2022-09-27,20.83,21.55,20.53,21.38,409394,20.83,21.55,20.53,21.38,409394,0.0,1.0
2022-09-28,21.94,22.14,20.95,21.19,371669,21.94,22.14,20.95,21.19,371669,0.0,1.0
2022-09-29,21.46,21.58,21.12,21.4,375681,21.46,21.58,21.12,21.4,375681,0.0,1.0
2022-09-30,21.38,21.81,21.27,21.34,517689,21.38,21.81,21.27,21.34,517689,0.0,1.0
2022-10-03,22.54,22.67,21.53,21.83,352869,22.54,22.67,21.53,21.83,352869,0.0,1.0
2022-10-04,23.81,23.84,22.98,22.98,385051,23.81,23.84,22.98,22.98,385051,0.0,1.0
2022-10-05,23.2,23.39,22.91,23.28,262280,23.2,23.39,22.91,23.28,262280,0.0,1.0
2022-10-06,23.49,23.59,23.13,23.22,400707,23.49,23.59,23.13,23.22,400707,0.0,1.0
2022-10-07,22.49,23.08,22.27,23.08,520263,22.49,23.08,22.27,23.08,520263,0.0,1.0
2022-10-10,22.45,22.69,22.22,22.56,250643,22.45,22.69,22.22,22.56,250643,0.0,1.0
2022-10-11,22.43,23.01,21.98,22.31,260521,22.43,23.01,21.98,22.31,260521,0.0,1.0
2022-10-12,22.05,22.52,21.835,22.52,258874,22.05,22.52,21.835,22.52,258874,0.0,1.0
2022-10-13,22.05,22.31,20.69,21.35,272265,22.05,22.31,20.69,21.35,272265,0.0,1.0
2022-10-14,20.92,22.465,20.81,22.24,280797,20.92,22.465,20.81,22.24,280797,0.0,1.0
2022-10-17,21.49,21.89,21.065,21.47,376236,21.49,21.89,21.065,21.47,376236,0.0,1.0
2022-10-18,21.66,22.16,21.345,21.72,356881,21.66,22.16,21.345,21.72,356881,0.0,1.0
2022-10-19,20.24,21.24,19.79,21.24,345292,20.24,21.24,19.79,21.24,345292,0.0,1.0
2022-10-20,19.85,20.58,19.61,20.26,325977,19.85,20.58,19.61,20.26,325977,0.0,1.0
2022-10-21,20.36,20.5,19.52,19.79,340233,20.36,20.5,19.52,19.79,340233,0.0,1.0
2022-10-24,20.79,20.905,20.17,20.48,300482,20.79,20.905,20.17,20.48,300482,0.0,1.0
2022-10-25,22.44,22.76,20.9,20.91,460132,22.44,22.76,20.9,20.91,460132,0.0,1.0
2022-10-26,22.2,22.97,22.16,22.35,385274,22.2,22.97,22.16,22.35,385274,0.0,1.0
2022-10-27,22.5,22.98,21.935,22.3,486499,22.5,22.98,21.935,22.3,486499,0.0,1.0
2022-10-28,23.3,23.41,22.3171,22.49,326529,23.3,23.41,22.3171,22.49,326529,0.0,1.0
2022-10-31,23.13,23.25,22.765,22.97,336453,23.13,23.25,22.765,22.97,336453,0.0,1.0
2022-11-01,23.75,23.93,23.13,23.93,542569,23.75,23.93,23.13,23.93,542569,0.0,1.0
2022-11-02,22.43,23.75,22.33,23.75,480322,22.43,23.75,22.33,23.75,480322,0.0,1.0
2022-11-03,21.07,23.0,20.17,22.45,635456,21.07,23.0,20.17,22.45,635456,0.0,1.0
2022-11-04,20.58,21.46,20.2,21.46,544645,20.58,21.46,20.2,21.46,544645,0.0,1.0
2022-11-07,20.42,20.81,19.53,20.64,515647,20.42,20.81,19.53,20.64,515647,0.0,1.0
2022-11-08,20.35,20.78,19.99,20.39,524638,20.35,20.78,19.99,20.39,524638,0.0,1.0
2022-11-09,20.59,21.5,19.79,20.18,502892,20.59,21.5,19.79,20.18,502892,0.0,1.0
2022-11-10,24.12,24.355,21.99,22.01,879946,24.12,24.355,21.99,22.01,879946,0.0,1.0
2022-11-11,23.7,24.17,23.5,24.05,609570,23.7,24.17,23.5,24.05,609570,0.0,1.0
2022-11-14,23.21,23.6999,23.04,23.51,397747,23.21,23.6999,23.04,23.51,397747,0.0,1.0
2022-11-15,24.14,24.638,23.69,23.98,439646,24.14,24.638,23.69,23.98,439646,0.0,1.0
2022-11-16,23.79,24.08,23.5,23.92,225776,23.79,24.08,23.5,23.92,225776,0.0,1.0
2022-11-17,23.17,23.19,22.56,22.76,286785,23.17,23.19,22.56,22.76,286785,0.0,1.0
2022-11-18,22.97,23.81,22.86,23.71,281767,22.97,23.81,22.86,23.71,281767,0.0,1.0
2022-11-21,23.15,23.3,22.8,23.07,249553,23.15,23.3,22.8,23.07,249553,0.0,1.0
2022-11-22,24.31,24.47,23.595,24.13,401674,24.31,24.47,23.595,24.13,401674,0.0,1.0
2022-11-23,24.43,24.47,23.96,24.24,254160,24.43,24.47,23.96,24.24,254160,0.0,1.0
2022-11-25,24.42,24.76,24.23,24.23,98464,24.42,24.76,24.23,24.23,98464,0.0,1.0
2022-11-28,23.93,24.31,23.67,24.16,185477,23.93,24.31,23.67,24.16,185477,0.0,1.0
2022-11-29,23.74,24.13,23.71,23.71,184974,23.74,24.13,23.71,23.71,184974,0.0,1.0
2022-11-30,24.18,24.21,22.915,23.55,384309,24.18,24.21,22.915,23.55,384309,0.0,1.0
2022-12-01,24.79,25.145,24.35,24.49,461090,24.79,25.145,24.35,24.49,461090,0.0,1.0
2022-12-02,24.71,24.94,24.0,24.08,237912,24.71,24.94,24.0,24.08,237912,0.0,1.0
2022-12-05,23.84,24.24,23.61,24.24,216637,23.84,24.24,23.61,24.24,216637,0.0,1.0
2022-12-06,23.31,24.01,22.98,23.98,206932,23.31,24.01,22.98,23.98,206932,0.0,1.0
2022-12-07,24.37,24.46,23.355,23.48,271488,24.37,24.46,23.355,23.48,271488,0.0,1.0
2022-12-08,24.3,24.91,24.2,24.25,245036,24.3,24.91,24.2,24.25,245036,0.0,1.0
2022-12-09,23.81,24.2744,23.69,24.0,155429,23.81,24.2744,23.69,24.0,155429,0.0,1.0
2022-12-12,24.26,24.51,23.6914,24.0,210833,24.26,24.51,23.6914,24.0,210833,0.0,1.0
2022-12-13,24.54,26.14,24.375,25.83,431228,24.54,26.14,24.375,25.83,431228,0.0,1.0
2022-12-14,24.89,25.2,24.54,24.64,296638,24.89,25.2,24.54,24.64,296638,0.0,1.0
2022-12-15,25.54,25.58,23.83,24.11,494925,25.54,25.58,23.83,24.11,494925,0.0,1.0
2022-12-16,25.07,25.35,24.82,25.03,1329291,25.07,25.35,24.82,25.03,1329291,0.0,1.0
2022-12-19,24.61,25.23,24.4771,24.93,432093,24.61,25.23,24.4771,24.93,432093,0.0,1.0
2022-12-20,24.21,24.625,23.69,24.15,344624,24.21,24.625,23.69,24.15,344624,0.0,1.0
2022-12-21,24.49,24.9372,24.43,24.58,210662,24.49,24.9372,24.43,24.58,210662,0.0,1.0
2022-12-22,24.53,24.575,23.82,24.12,202119,24.53,24.575,23.82,24.12,202119,0.0,1.0
2022-12-23,24.27,24.62,24.08,24.47,114809,24.27,24.62,24.08,24.47,114809,0.0,1.0
2022-12-27,24.07,24.3038,23.88,24.02,125294,24.07,24.3038,23.88,24.02,125294,0.0,1.0
2022-12-28,23.09,24.15,23.08,24.15,176176,23.09,24.15,23.08,24.15,176176,0.0,1.0
2022-12-29,24.11,24.11,23.23,23.23,226301,24.11,24.11,23.23,23.23,226301,0.0,1.0
2022-12-30,24.23,24.23,23.77,23.77,239615,24.23,24.23,23.77,23.77,239615,0.0,1.0
2023-01-03,24.8,24.98,24.1928,24.61,403403,24.8,24.98,24.1928,24.61,403403,0.0,1.0
2023-01-04,25.65,26.11,25.24,25.24,392530,25.65,26.11,25.24,25.24,392530,0.0,1.0
2023-01-05,26.11,26.27,25.125,25.37,263751,26.11,26.27,25.125,25.37,263751,0.0,1.0
2023-01-06,26.71,27.1,26.59,26.59,436289,26.71,27.1,26.59,26.59,436289,0.0,1.0
2023-01-09,27.03,27.49,26.72,26.97,399864,27.03,27.49,26.72,26.97,399864,0.0,1.0
2023-01-10,26.8,26.95,26.46,26.71,201561,26.8,26.95,26.46,26.71,201561,0.0,1.0
2023-01-11,27.21,27.28,26.95,27.28,256692,27.21,27.28,26.95,27.28,256692,0.0,1.0
2023-01-12,27.38,27.57,26.51,27.35,251249,27.38,27.57,26.51,27.35,251249,0.0,1.0
2023-01-13,27.7,28.05,26.7652,26.9,488146,27.7,28.05,26.7652,26.9,488146,0.0,1.0
2023-01-17,28.19,28.3,27.54,27.54,281241,28.19,28.3,27.54,27.54,281241,0.0,1.0
2023-01-18,27.66,29.2,27.55,28.44,252713,27.66,29.2,27.55,28.44,252713,0.0,1.0
2023-01-19,27.78,27.98,27.101,27.35,266251,27.78,27.98,27.101,27.35,266251,0.0,1.0
2023-01-20,29.23,29.25,27.36,27.89,340912,29.23,29.25,27.36,27.89,340912,0.0,1.0
2023-01-23,28.58,29.38,28.37,29.0,306835,28.58,29.38,28.37,29.0,306835,0.0,1.0
2023-01-24,28.91,29.2199,28.1815,28.22,205391,28.91,29.2199,28.1815,28.22,205391,0.0,1.0
2023-01-25,29.24,29.25,28.55,28.55,216494,29.24,29.25,28.55,28.55,216494,0.0,1.0
2023-01-26,29.71,29.99,28.9272,29.47,219086,29.71,29.99,28.9272,29.47,219086,0.0,1.0
2023-01-27,30.23,30.35,29.56,29.56,173237,30.23,30.35,29.56,29.56,173237,0.0,1.0
2023-01-30,29.61,30.56,29.32,29.84,296326,29.61,30.56,29.32,29.84,296326,0.0,1.0
2023-01-31,31.2,31.249,29.61,29.84,342115,31.2,31.249,29.61,29.84,342115,0.0,1.0
2023-02-01,32.39,32.66,30.36,30.96,610027,32.39,32.66,30.36,30.96,610027,0.0,1.0
2023-02-02,32.87,34.2241,32.63,33.1,574509,32.87,34.2241,32.63,33.1,574509,0.0,1.0
2023-02-03,32.49,33.08,31.5,31.96,344712,32.49,33.08,31.5,31.96,344712,0.0,1.0
2023-02-06,32.47,32.9822,32.07,32.07,236803,32.47,32.9822,32.07,32.07,236803,0.0,1.0
2023-02-07,32.62,33.01,31.759,31.98,267246,32.62,33.01,31.759,31.98,267246,0.0,1.0
2023-02-08,31.89,32.42,31.66,32.42,275712,31.89,32.42,31.66,32.42,275712,0.0,1.0
2023-02-09,31.75,32.4709,31.65,32.26,135986,31.75,32.4709,31.65,32.26,135986,0.0,1.0
2023-02-10,31.44,31.92,31.13,31.46,254685,31.44,31.92,31.13,31.46,254685,0.0,1.0
2023-02-13,32.4,32.54,31.31,31.52,194606,32.4,32.54,31.31,31.52,194606,0.0,1.0
2023-02-14,32.25,32.345,31.26,31.96,191899,32.25,32.345,31.26,31.96,191899,0.0,1.0
2023-02-15,32.44,32.58,31.56,31.92,146853,32.44,32.58,31.56,31.92,146853,0.0,1.0
2023-02-16,32.04,32.4,31.57,31.77,172996,32.04,32.4,31.57,31.77,172996,0.0,1.0
2023-02-17,31.63,31.98,30.93,31.98,267666,31.63,31.98,30.93,31.98,267666,0.0,1.0
2023-02-21,30.28,31.45,30.17,30.79,322281,30.28,31.45,30.17,30.79,322281,0.0,1.0
2023-02-22,29.84,30.8,29.57,30.32,349970,29.84,30.8,29.57,30.32,349970,0.0,1.0
2023-02-23,30.45,30.59,29.75,29.75,233341,30.45,30.59,29.75,29.75,233341,0.0,1.0
2023-02-24,30.1,30.29,29.3605,29.78,208362,30.1,30.29,29.3605,29.78,208362,0.0,1.0
2023-02-27,30.58,30.72,30.1703,30.48,325143,30.58,30.72,30.1703,30.48,325143,0.0,1.0
2023-02-28,31.2,33.25,31.17,31.31,1065816,31.2,33.25,31.17,31.31,1065816,0.0,1.0
2023-03-01,31.82,32.18,31.1176,31.44,583517,31.82,32.18,31.1176,31.44,583517,0.0,1.0
2023-03-02,32.16,32.2,30.8,31.4,240547,32.16,32.2,30.8,31.4,240547,0.0,1.0
2023-03-03,33.01,33.16,32.21,32.52,276919,33.01,33.16,32.21,32.52,276919,0.0,1.0
2023-03-06,32.35,33.05,32.1515,33.01,295676,32.35,33.05,32.1515,33.01,295676,0.0,1.0
2023-03-07,32.16,32.55,32.02,32.55,343436,32.16,32.55,32.02,32.55,343436,0.0,1.0
2023-03-08,32.91,32.92,31.9,32.36,289159,32.91,32.92,31.9,32.36,289159,0.0,1.0
2023-03-09,32.55,33.39,32.53,32.87,492785,32.55,33.39,32.53,32.87,492785,0.0,1.0
2023-03-10,31.18,32.55,30.84,32.54,356089,31.18,32.55,30.84,32.54,356089,0.0,1.0
2023-03-13,30.68,31.57,30.36,30.39,253459,30.68,31.57,30.36,30.39,253459,0.0,1.0
2023-03-14,31.62,32.325,31.22,31.41,351985,31.62,32.325,31.22,31.41,351985,0.0,1.0
2023-03-15,31.29,31.755,30.63,31.48,386945,31.29,31.755,30.63,31.48,386945,0.0,1.0
2023-03-16,32.77,32.81,30.9,30.9,329913,32.77,32.81,30.9,30.9,329913,0.0,1.0
2023-03-17,32.5,33.045,32.2,32.77,693969,32.5,33.045,32.2,32.77,693969,0.0,1.0
2023-03-20,32.19,33.07,32.14,32.6,363491,32.19,33.07,32.14,32.6,363491,0.0,1.0
2023-03-21,32.87,33.385,32.61,32.61,230867,32.87,33.385,32.61,32.61,230867,0.0,1.0
2023-03-22,32.86,33.96,32.7,32.77,267625,32.86,33.96,32.7,32.77,267625,0.0,1.0
2023-03-23,33.38,34.09,32.92,33.2,387138,33.38,34.09,32.92,33.2,387138,0.0,1.0
2023-03-24,34.34,34.64,32.69,33.1,515730,34.34,34.64,32.69,33.1,515730,0.0,1.0
2023-03-27,34.26,35.01,34.03,34.66,407446,34.26,35.01,34.03,34.66,407446,0.0,1.0
2023-03-28,34.38,34.435,34.02,34.16,203072,34.38,34.435,34.02,34.16,203072,0.0,1.0
2023-03-29,34.1,34.8,33.91,34.66,321440,34.1,34.8,33.91,34.66,321440,0.0,1.0
2023-03-30,34.35,34.7,33.9701,34.36,222167,34.35,34.7,33.9701,34.36,222167,0.0,1.0
2023-03-31,35.06,35.06,34.455,34.59,287136,35.06,35.06,34.455,34.59,287136,0.0,1.0
2023-04-03,35.2,35.595,34.35,34.99,443733,35.2,35.595,34.35,34.99,443733,0.0,1.0
2023-04-04,34.15,35.2172,33.94,35.21,240030,34.15,35.2172,33.94,35.21,240030,0.0,1.0
2023-04-05,33.65,34.0,33.47,33.97,235998,33.65,34.0,33.47,33.97,235998,0.0,1.0
2023-04-06,32.94,33.63,32.71,33.63,236724,32.94,33.63,32.71,33.63,236724,0.0,1.0
2023-04-10,33.43,33.62,32.96,32.97,271300,33.43,33.62,32.96,32.97,271300,0.0,1.0
2023-04-11,35.13,35.285,33.51,33.66,274107,35.13,35.285,33.51,33.66,274107,0.0,1.0
2023-04-12,35.24,35.93,35.12,35.38,263590,35.24,35.93,35.12,35.38,263590,0.0,1.0
2023-04-13,35.15,35.5705,34.78,35.37,165549,35.15,35.5705,34.78,35.37,165549,0.0,1.0
2023-04-14,35.06,35.34,34.69,35.12,167567,35.06,35.34,34.69,35.12,167567,0.0,1.0
2023-04-17,35.73,36.4,34.89,34.95,515141,35.73,36.4,34.89,34.95,515141,0.0,1.0
2023-04-18,37.21,37.23,35.8801,35.9,299676,37.21,37.23,35.8801,35.9,299676,0.0,1.0
2023-04-19,36.93,37.13,36.53,37.12,183465,36.93,37.13,36.53,37.12,183465,0.0,1.0
2023-04-20,37.01,37.97,36.9,37.14,227973,37.01,37.97,36.9,37.14,227973,0.0,1.0
2023-04-21,36.99,37.2486,36.59,37.05,252057,36.99,37.2486,36.59,37.05,252057,0.0,1.0
2023-04-24,37.22,37.2399,36.39,36.96,278539,37.22,37.2399,36.39,36.96,278539,0.0,1.0
2023-04-25,36.46,37.27,36.39,37.01,242799,36.46,37.27,36.39,37.01,242799,0.0,1.0
2023-04-26,35.89,36.685,35.71,36.12,212398,35.89,36.685,35.71,36.12,212398,0.0,1.0
2023-04-27,36.84,36.885,36.0901,36.2,206960,36.84,36.885,36.0901,36.2,206960,0.0,1.0
2023-04-28,37.27,37.3,36.78,36.78,188766,37.27,37.3,36.78,36.78,188766,0.0,1.0
2023-05-01,36.99,37.53,36.58,37.07,250046,36.99,37.53,36.58,37.07,250046,0.0,1.0
2023-05-02,36.73,36.845,35.621,36.79,285998,36.73,36.845,35.621,36.79,285998,0.0,1.0
2023-05-03,37.17,38.13,36.8,36.91,332120,37.17,38.13,36.8,36.91,332120,0.0,1.0
2023-05-04,45.76,45.8,39.0,40.08,1399031,45.76,45.8,39.0,40.08,1399031,0.0,1.0
2023-05-05,48.08,48.155,46.29,46.39,772784,48.08,48.155,46.29,46.39,772784,0.0,1.0
2023-05-08,50.06,50.07,47.91,48.43,734335,50.06,50.07,47.91,48.43,734335,0.0,1.0
2023-05-09,51.95,51.96,50.08,50.08,789416,51.95,51.96,50.08,50.08,789416,0.0,1.0
2023-05-10,53.13,53.72,51.56,52.82,757677,53.13,53.72,51.56,52.82,757677,0.0,1.0
2023-05-11,51.08,53.035,49.38,53.0,1114038,51.08,53.035,49.38,53.0,1114038,0.0,1.0
2023-05-12,50.26,51.86,49.83,51.44,718536,50.26,51.86,49.83,51.44,718536,0.0,1.0
2023-05-15,50.37,50.59,49.86,50.31,401497,50.37,50.59,49.86,50.31,401497,0.0,1.0
2023-05-16,50.75,51.23,49.53,50.11,508782,50.75,51.23,49.53,50.11,508782,0.0,1.0
2023-05-17,51.77,51.93,50.46,50.79,348364,51.77,51.93,50.46,50.79,348364,0.0,1.0
2023-05-18,52.71,53.09,51.82,51.82,411631,52.71,53.09,51.82,51.82,411631,0.0,1.0
2023-05-19,51.97,53.01,50.88,52.85,453786,51.97,53.01,50.88,52.85,453786,0.0,1.0
2023-05-22,51.63,52.66,51.6,52.15,436186,51.63,52.66,51.6,52.15,436186,0.0,1.0
2023-05-23,48.88,51.2399,48.85,51.2,539325,48.88,51.2399,48.85,51.2,539325,0.0,1.0
2023-05-24,48.33,49.67,48.02,48.29,485129,48.33,49.67,48.02,48.29,485129,0.0,1.0
2023-05-25,48.64,49.5567,48.385,48.9,379193,48.64,49.5567,48.385,48.9,379193,0.0,1.0
2023-05-26,48.02,48.6599,47.44,48.51,422563,48.02,48.6599,47.44,48.51,422563,0.0,1.0
2023-05-30,48.46,48.55,47.77,48.06,255408,48.46,48.55,47.77,48.06,255408,0.0,1.0
2023-05-31,47.87,49.08,47.1,48.15,510122,47.87,49.08,47.1,48.15,510122,0.0,1.0
2023-06-01,49.14,49.3999,47.6,47.8,351209,49.14,49.3999,47.6,47.8,351209,0.0,1.0
2023-06-02,51.14,51.69,49.18,49.51,546533,51.14,51.69,49.18,49.51,546533,0.0,1.0
2023-06-05,51.68,52.0,50.4,50.9,466693,51.68,52.0,50.4,50.9,466693,0.0,1.0
2023-06-06,53.96,54.13,51.56,51.57,436973,53.96,54.13,51.56,51.57,436973,0.0,1.0
2023-06-07,55.14,55.365,53.95,54.33,506523,55.14,55.365,53.95,54.33,506523,0.0,1.0
2023-06-08,55.77,56.23,54.91,55.02,365611,55.77,56.23,54.91,55.02,365611,0.0,1.0
2023-06-09,55.69,56.9152,55.425,55.93,464574,55.69,56.9152,55.425,55.93,464574,0.0,1.0
2023-06-12,56.27,56.525,53.79,55.77,456772,56.27,56.525,53.79,55.77,456772,0.0,1.0
2023-06-13,55.74,57.18,55.74,56.63,307972,55.74,57.18,55.74,56.63,307972,0.0,1.0
2023-06-14,54.6,56.0582,54.2,55.74,404366,54.6,56.0582,54.2,55.74,404366,0.0,1.0
2023-06-15,55.25,55.82,54.425,55.04,448824,55.25,55.82,54.425,55.04,448824,0.0,1.0
2023-06-16,54.33,56.0,53.87,55.81,1293873,54.33,56.0,53.87,55.81,1293873,0.0,1.0
2023-06-20,55.09,56.5822,54.51,54.53,400705,55.09,56.5822,54.51,54.53,400705,0.0,1.0
2023-06-21,56.44,56.68,54.34,54.71,350539,56.44,56.68,54.34,54.71,350539,0.0,1.0
2023-06-22,55.63,56.5,55.53,55.97,297513,55.63,56.5,55.53,55.97,297513,0.0,1.0
2023-06-23,54.63,55.87,54.17,55.33,566178,54.63,55.87,54.17,55.33,566178,0.0,1.0
2023-06-26,53.12,55.13,52.99,54.25,424356,53.12,55.13,52.99,54.25,424356,0.0,1.0
2023-06-27,55.19,56.08,53.29,53.34,490521,55.19,56.08,53.29,53.34,490521,0.0,1.0
2023-06-28,55.35,56.24,54.99,55.05,287051,55.35,56.24,54.99,55.05,287051,0.0,1.0
2023-06-29,56.31,56.6,54.84,55.28,457526,56.31,56.6,54.84,55.28,457526,0.0,1.0
2023-06-30,56.8,57.53,56.51,57.04,513805,56.8,57.53,56.51,57.04,513805,0.0,1.0
2023-07-03,55.87,57.48,55.3188,56.89,294767,55.87,57.48,55.3188,56.89,294767,0.0,1.0
2023-07-05,54.68,56.6925,54.55,55.71,726321,54.68,56.6925,54.55,55.71,726321,0.0,1.0
2023-07-06,50.42,54.11,50.41,54.03,529492,50.42,54.11,50.41,54.03,529492,0.0,1.0
2023-07-07,50.01,51.6899,50.0,50.77,467476,50.01,51.6899,50.0,50.77,467476,0.0,1.0
2023-07-10,51.76,51.87,49.51,50.0,368885,51.76,51.87,49.51,50.0,368885,0.0,1.0
2023-07-11,51.34,52.27,51.3,51.74,246109,51.34,52.27,51.3,51.74,246109,0.0,1.0
2023-07-12,54.28,54.61,51.843,52.01,420697,54.28,54.61,51.843,52.01,420697,0.0,1.0
2023-07-13,55.47,55.5899,54.0401,54.52,439000,55.47,55.5899,54.0401,54.52,439000,0.0,1.0
2023-07-14,55.69,56.21,55.26,55.7,336573,55.69,56.21,55.26,55.7,336573,0.0,1.0
2023-07-17,58.35,58.44,56.1,57.24,635667,58.35,58.44,56.1,57.24,635667,0.0,1.0
2023-07-18,58.09,59.1,57.54,58.48,552995,58.09,59.1,57.54,58.48,552995,0.0,1.0
2023-07-19,58.51,58.55,56.68,57.91,360571,58.51,58.55,56.68,57.91,360571,0.0,1.0
2023-07-20,55.34,59.3,54.85,59.0,402186,55.34,59.3,54.85,59.0,402186,0.0,1.0
2023-07-21,54.57,56.43,54.4007,56.03,334829,54.57,56.43,54.4007,56.03,334829,0.0,1.0
2023-07-24,55.17,55.365,53.76,54.32,240616,55.17,55.365,53.76,54.32,240616,0.0,1.0
2023-07-25,56.19,57.43,55.17,55.17,295229,56.19,57.43,55.17,55.17,295229,0.0,1.0
2023-07-26,54.74,56.305,54.34,56.0,244074,54.74,56.305,54.34,56.0,244074,0.0,1.0
2023-07-27,53.78,55.85,53.48,55.44,301993,53.78,55.85,53.48,55.44,301993,0.0,1.0
2023-07-28,56.34,56.42,54.54,54.6,267429,56.34,56.42,54.54,54.6,267429,0.0,1.0
2023-07-31,56.52,57.38,55.96,57.0,458308,56.52,57.38,55.96,57.0,458308,0.0,1.0
2023-08-01,56.81,57.06,56.08,56.21,380604,56.81,57.06,56.08,56.21,380604,0.0,1.0
2023-08-02,55.51,56.595,55.02,55.92,392094,55.51,56.595,55.02,55.92,392094,0.0,1.0
2023-08-03,51.57,57.0,49.67,56.24,794085,51.57,57.0,49.67,56.24,794085,0.0,1.0
2023-08-04,52.15,52.63,50.1,51.39,524536,52.15,52.63,50.1,51.39,524536,0.0,1.0
2023-08-07,52.93,53.7,52.32,52.32,388364,52.93,53.7,52.32,52.32,388364,0.0,1.0
2023-08-08,54.56,54.74,52.0,52.39,372545,54.56,54.74,52.0,52.39,372545,0.0,1.0
2023-08-09,52.92,54.38,52.61,54.38,448363,52.92,54.38,52.61,54.38,448363,0.0,1.0
2023-08-10,52.6,54.15,51.48,53.32,379453,52.6,54.15,51.48,53.32,379453,0.0,1.0
2023-08-11,53.08,53.76,52.2906,52.56,238660,53.08,53.76,52.2906,52.56,238660,0.0,1.0
2023-08-14,52.78,53.35,51.74,52.51,288325,52.78,53.35,51.74,52.51,288325,0.0,1.0
2023-08-15,53.67,54.18,52.37,53.34,370009,53.67,54.18,52.37,53.34,370009,0.0,1.0
2023-08-16,51.99,53.9845,51.97,53.4,232898,51.99,53.9845,51.97,53.4,232898,0.0,1.0
2023-08-17,48.39,52.425,48.23,52.29,519685,48.39,52.425,48.23,52.29,519685,0.0,1.0
2023-08-18,48.96,49.23,47.001,47.92,343455,48.96,49.23,47.001,47.92,343455,0.0,1.0
2023-08-21,47.55,49.6017,46.86,49.37,612483,47.55,49.6017,46.86,49.37,612483,0.0,1.0
2023-08-22,47.96,48.49,47.19,47.96,522403,47.96,48.49,47.19,47.96,522403,0.0,1.0
2023-08-23,49.08,49.52,47.73,48.34,246251,49.08,49.52,47.73,48.34,246251,0.0,1.0
2023-08-24,47.54,49.07,47.53,48.95,232155,47.54,49.07,47.53,48.95,232155,0.0,1.0
2023-08-25,46.82,48.08,45.61,47.64,374109,46.82,48.08,45.61,47.64,374109,0.0,1.0
2023-08-28,46.98,47.6053,46.48,47.05,325453,46.98,47.6053,46.48,47.05,325453,0.0,1.0
2023-08-29,48.71,48.96,46.39,46.97,339914,48.71,48.96,46.39,46.97,339914,0.0,1.0
2023-08-30,49.93,50.519,48.2853,48.5,312746,49.93,50.519,48.2853,48.5,312746,0.0,1.0
2023-08-31,49.46,50.08,49.09,49.75,253585,49.46,50.08,49.09,49.75,253585,0.0,1.0
2023-09-01,50.69,50.8,49.28,49.85,200598,50.69,50.8,49.28,49.85,200598,0.0,1.0
2023-09-05,46.05,50.0,45.52,50.0,664617,46.05,50.0,45.52,50.0,664617,0.0,1.0
2023-09-06,47.26,47.46,45.7501,46.18,388854,47.26,47.46,45.7501,46.18,388854,0.0,1.0
2023-09-07,45.72,46.52,44.19,46.5,857298,45.72,46.52,44.19,46.5,857298,0.0,1.0
2023-09-08,45.61,46.0,45.4,45.58,482130,45.61,46.0,45.4,45.58,482130,0.0,1.0
2023-09-11,45.54,46.105,45.18,45.61,478625,45.54,46.105,45.18,45.61,478625,0.0,1.0
2023-09-12,44.85,46.13,44.22,45.1,351504,44.85,46.13,44.22,45.1,351504,0.0,1.0
2023-09-13,44.04,45.08,43.22,44.99,343421,44.04,45.08,43.22,44.99,343421,0.0,1.0
2023-09-14,44.84,45.0,43.67,44.61,459318,44.84,45.0,43.67,44.61,459318,0.0,1.0
2023-09-15,42.98,44.42,42.53,44.2,1383748,42.98,44.42,42.53,44.2,1383748,0.0,1.0
2023-09-18,43.5,44.41,42.9,43.32,398530,43.5,44.41,42.9,43.32,398530,0.0,1.0
2023-09-19,43.62,44.02,42.76,43.21,306995,43.62,44.02,42.76,43.21,306995,0.0,1.0
2023-09-20,42.45,44.415,42.3706,44.03,224831,42.45,44.415,42.3706,44.03,224831,0.0,1.0
2023-09-21,41.68,42.39,40.59,41.69,376500,41.68,42.39,40.59,41.69,376500,0.0,1.0
2023-09-22,41.58,42.255,41.0,41.95,285153,41.58,42.255,41.0,41.95,285153,0.0,1.0
2023-09-25,42.06,42.21,41.28,41.28,224697,42.06,42.21,41.28,41.28,224697,0.0,1.0
2023-09-26,41.57,42.4,41.21,41.75,305226,41.57,42.4,41.21,41.75,305226,0.0,1.0
2023-09-27,41.67,42.57,41.26,42.2,201374,41.67,42.57,41.26,42.2,201374,0.0,1.0
2023-09-28,42.44,43.0,41.665,41.69,213872,42.44,43.0,41.665,41.69,213872,0.0,1.0
2023-09-29,41.51,43.07,41.02,42.93,398777,41.51,43.07,41.02,42.93,398777,0.0,1.0
2023-10-02,40.95,42.08,40.4,41.24,391331,40.95,42.08,40.4,41.24,391331,0.0,1.0
2023-10-03,40.26,40.88,39.69,40.65,329372,40.26,40.88,39.69,40.65,329372,0.0,1.0
2023-10-04,40.92,41.04,39.86,40.38,502356,40.92,41.04,39.86,40.38,502356,0.0,1.0
2023-10-05,40.38,41.115,40.1,40.81,410839,40.38,41.115,40.1,40.81,410839,0.0,1.0
2023-10-06,40.65,41.07,39.291,39.82,299982,40.65,41.07,39.291,39.82,299982,0.0,1.0
2023-10-09,41.18,41.38,39.845,40.42,336567,41.18,41.38,39.845,40.42,336567,0.0,1.0
2023-10-10,41.27,42.6189,41.22,41.5,319759,41.27,42.6189,41.22,41.5,319759,0.0,1.0
2023-10-11,41.73,42.45,40.7401,41.57,280164,41.73,42.45,40.7401,41.57,280164,0.0,1.0
2023-10-12,39.9,41.8,39.47,41.8,504996,39.9,41.8,39.47,41.8,504996,0.0,1.0
2023-10-13,40.22,41.03,39.57,40.67,512341,40.22,41.03,39.57,40.67,512341,0.0,1.0
2023-10-16,39.93,40.99,39.37,40.8,368411,39.93,40.99,39.37,40.8,368411,0.0,1.0
2023-10-17,40.73,40.94,39.71,39.9,327164,40.73,40.94,39.71,39.9,327164,0.0,1.0
2023-10-18,39.59,40.51,39.48,40.18,350560,39.59,40.51,39.48,40.18,350560,0.0,1.0
2023-10-19,38.48,39.8675,38.38,39.85,390370,38.48,39.8675,38.38,39.85,390370,0.0,1.0
2023-10-20,38.19,38.91,37.89,38.69,392519,38.19,38.91,37.89,38.69,392519,0.0,1.0
2023-10-23,38.85,39.39,37.94,38.05,356131,38.85,39.39,37.94,38.05,356131,0.0,1.0
2023-10-24,39.4,39.71,38.54,38.95,320564,39.4,39.71,38.54,38.95,320564,0.0,1.0
2023-10-25,38.79,39.47,38.45,39.21,250210,38.79,39.47,38.45,39.21,250210,0.0,1.0
2023-10-26,38.56,39.6799,38.36,39.06,335992,38.56,39.6799,38.36,39.06,335992,0.0,1.0
2023-10-27,38.36,39.07,37.97,38.84,245795,38.36,39.07,37.97,38.84,245795,0.0,1.0
2023-10-30,38.26,39.13,37.8,38.77,286817,38.26,39.13,37.8,38.77,286817,0.0,1.0
2023-10-31,38.7,38.95,37.33,37.33,476860,38.7,38.95,37.33,37.33,476860,0.0,1.0
2023-11-01,41.48,41.61,37.31,38.5,799655,41.48,41.61,37.31,38.5,799655,0.0,1.0
2023-11-02,42.7,44.01,42.1,42.1,552748,42.7,44.01,42.1,42.1,552748,0.0,1.0
2023-11-03,44.89,45.69,44.1,44.4,498564,44.89,45.69,44.1,44.4,498564,0.0,1.0
2023-11-06,43.37,44.45,43.0,44.28,357896,43.37,44.45,43.0,44.28,357896,0.0,1.0
2023-11-07,44.07,44.32,43.06,43.06,358426,44.07,44.32,43.06,43.06,358426,0.0,1.0
2023-11-08,43.91,44.2,43.63,43.93,306418,43.91,44.2,43.63,43.93,306418,0.0,1.0
2023-11-09,43.72,44.57,43.445,44.0,365943,43.72,44.57,43.445,44.0,365943,0.0,1.0
2023-11-10,44.65,44.97,43.46,43.82,316594,44.65,44.97,43.46,43.82,316594,0.0,1.0
2023-11-13,44.7,45.0,43.72,44.18,297984,44.7,45.0,43.72,44.18,297984,0.0,1.0
2023-11-14,47.29,48.34,46.75,47.11,466229,47.29,48.34,46.75,47.11,466229,0.0,1.0
2023-11-15,47.28,47.99,46.57,47.0,466243,47.28,47.99,46.57,47.0,466243,0.0,1.0
2023-11-16,46.86,47.7535,46.67,47.57,351694,46.86,47.7535,46.67,47.57,351694,0.0,1.0
2023-11-17,47.39,47.745,46.8102,47.01,321641,47.39,47.745,46.8102,47.01,321641,0.0,1.0
2023-11-20,47.56,47.715,46.74,47.3,225985,47.56,47.715,46.74,47.3,225985,0.0,1.0
2023-11-21,47.36,47.7,47.08,47.45,229590,47.36,47.7,47.08,47.45,229590,0.0,1.0
2023-11-22,47.74,48.42,47.115,47.56,314806,47.74,48.42,47.115,47.56,314806,0.0,1.0
2023-11-24,47.81,47.89,47.26,47.48,145315,47.81,47.89,47.26,47.48,145315,0.0,1.0
2023-11-27,47.44,47.9,47.1,47.44,245288,47.44,47.9,47.1,47.44,245288,0.0,1.0
2023-11-28,47.09,48.2,46.61,47.25,543948,47.09,48.2,46.61,47.25,543948,0.0,1.0
2023-11-29,47.75,48.55,47.701,47.73,295007,47.75,48.55,47.701,47.73,295007,0.0,1.0
2023-11-30,47.45,47.885,46.83,47.58,302829,47.45,47.885,46.83,47.58,302829,0.0,1.0
2023-12-01,48.53,48.53,47.49,47.53,309457,48.53,48.53,47.49,47.53,309457,0.0,1.0
2023-12-04,49.5,49.78,48.14,48.29,405467,49.5,49.78,48.14,48.29,405467,0.0,1.0
2023-12-05,49.72,49.9,48.9395,49.2,308058,49.72,49.9,48.9395,49.2,308058,0.0,1.0
2023-12-06,49.57,51.125,49.48,49.99,303978,49.57,51.125,49.48,49.99,303978,0.0,1.0
2023-12-07,50.62,50.62,49.44,49.8,316979,50.62,50.62,49.44,49.8,316979,0.0,1.0
2023-12-08,50.95,51.415,50.3369,50.35,231605,50.95,51.415,50.3369,50.35,231605,0.0,1.0
2023-12-11,49.92,50.68,49.74,50.68,205398,49.92,50.68,49.74,50.68,205398,0.0,1.0
2023-12-12,49.51,50.135,49.38,49.99,196024,49.51,50.135,49.38,49.99,196024,0.0,1.0
2023-12-13,50.84,51.16,48.3,49.81,416041,50.84,51.16,48.3,49.81,416041,0.0,1.0
2023-12-14,53.91,53.95,51.86,51.86,456783,53.91,53.95,51.86,51.86,456783,0.0,1.0
2023-12-15,52.68,54.0494,52.08,53.72,926422,52.68,54.0494,52.08,53.72,926422,0.0,1.0
2023-12-18,51.56,52.46,51.095,52.41,293802,51.56,52.46,51.095,52.41,293802,0.0,1.0
2023-12-19,52.9,53.5,51.72,52.11,391371,52.9,53.5,51.72,52.11,391371,0.0,1.0
2023-12-20,51.73,53.405,51.69,52.46,296504,51.73,53.405,51.69,52.46,296504,0.0,1.0
2023-12-21,52.09,52.63,51.687,52.63,251358,52.09,52.63,51.687,52.63,251358,0.0,1.0
2023-12-22,52.57,53.235,52.08,52.59,252951,52.57,53.235,52.08,52.59,252951,0.0,1.0
2023-12-26,53.06,53.7,52.5,52.88,157347,53.06,53.7,52.5,52.88,157347,0.0,1.0
2023-12-27,53.01,53.625,52.6908,53.36,172675,53.01,53.625,52.6908,53.36,172675,0.0,1.0
2023-12-28,52.4,53.13,52.2472,52.69,144633,52.4,53.13,52.2472,52.69,144633,0.0,1.0
2023-12-29,51.94,52.5831,51.68,52.13,199070,51.94,52.5831,51.68,52.13,199070,0.0,1.0
2024-01-02,51.84,52.0,50.17,51.16,260503,51.84,52.0,50.17,51.16,260503,0.0,1.0
2024-01-03,50.38,51.195,50.18,50.99,205745,50.38,51.195,50.18,50.99,205745,0.0,1.0
2024-01-04,50.41,51.12,50.03,50.12,175323,50.41,51.12,50.03,50.12,175323,0.0,1.0
2024-01-05,49.93,50.6525,49.34,49.77,321092,49.93,50.6525,49.34,49.77,321092,0.0,1.0
2024-01-08,51.27,51.28,50.0,50.37,343826,51.27,51.28,50.0,50.37,343826,0.0,1.0
2024-01-09,50.6,50.94,50.17,50.78,278655,50.6,50.94,50.17,50.78,278655,0.0,1.0
2024-01-10,51.22,51.88,50.68,50.68,208580,51.22,51.88,50.68,50.68,208580,0.0,1.0
2024-01-11,50.88,51.22,49.92,50.78,191199,50.88,51.22,49.92,50.78,191199,0.0,1.0
2024-01-12,50.15,51.45,49.66,51.45,192485,50.15,51.45,49.66,51.45,192485,0.0,1.0
2024-01-16,49.49,49.64,48.98,49.5,188529,49.49,49.64,48.98,49.5,188529,0.0,1.0
2024-01-17,49.58,49.61,48.38,48.73,198074,49.58,49.61,48.38,48.73,198074,0.0,1.0
2024-01-18,50.69,50.815,50.0,50.25,248654,50.69,50.815,50.0,50.25,248654,0.0,1.0
2024-01-19,50.89,51.13,49.99,50.86,137223,50.89,51.13,49.99,50.86,137223,0.0,1.0
2024-01-22,52.85,53.33,51.35,51.56,322414,52.85,53.33,51.35,51.56,322414,0.0,1.0
2024-01-23,50.01,52.54,49.57,52.35,320509,50.01,52.54,49.57,52.35,320509,0.0,1.0
2024-01-24,48.87,50.895,48.66,50.67,290227,48.87,50.895,48.66,50.67,290227,0.0,1.0
2024-01-25,51.0,51.03,49.7567,49.89,235037,51.0,51.03,49.7567,49.89,235037,0.0,1.0
2024-01-26,50.88,51.5,50.47,51.17,166743,50.88,51.5,50.47,51.17,166743,0.0,1.0
2024-01-29,51.63,51.72,50.795,51.0,283156,51.63,51.72,50.795,51.0,283156,0.0,1.0
2024-01-30,52.7,53.06,51.57,51.57,370640,52.7,53.06,51.57,51.57,370640,0.0,1.0
2024-01-31,52.17,53.71,51.93,52.48,320805,52.17,53.71,51.93,52.48,320805,0.0,1.0
2024-02-01,53.5,53.625,51.95,52.85,285673,53.5,53.625,51.95,52.85,285673,0.0,1.0
2024-02-02,52.88,53.56,52.02,52.59,224379,52.88,53.56,52.02,52.59,224379,0.0,1.0
2024-02-05,52.29,52.67,51.0301,52.27,254786,52.29,52.67,51.0301,52.27,254786,0.0,1.0
2024-02-06,52.0,52.7,50.75,52.45,233381,52.0,52.7,50.75,52.45,233381,0.0,1.0
2024-02-07,51.67,52.45,51.4472,52.45,233144,51.67,52.45,51.4472,52.45,233144,0.0,1.0
2024-02-08,52.78,52.88,51.67,51.93,144543,52.78,52.88,51.67,51.93,144543,0.0,1.0
2024-02-09,53.39,53.77,52.0711,52.81,212577,53.39,53.77,52.0711,52.81,212577,0.0,1.0
2024-02-12,55.09,55.97,53.63,53.63,283225,55.09,55.97,53.63,53.63,283225,0.0,1.0
2024-02-13,53.03,53.2,51.76,52.22,300009,53.03,53.2,51.76,52.22,300009,0.0,1.0
2024-02-14,54.2,54.3952,53.19,54.06,238069,54.2,54.3952,53.19,54.06,238069,0.0,1.0
2024-02-15,55.24,55.48,54.01,54.66,283590,55.24,55.48,54.01,54.66,283590,0.0,1.0
2024-02-16,54.46,54.89,54.09,54.27,211604,54.46,54.89,54.09,54.27,211604,0.0,1.0
2024-02-20,54.38,54.41,53.33,53.67,146097,54.38,54.41,53.33,53.67,146097,0.0,1.0
2024-02-21,55.55,55.865,54.63,54.63,307105,55.55,55.865,54.63,54.63,307105,0.0,1.0
2024-02-22,55.87,56.32,55.51,55.61,184864,55.87,56.32,55.51,55.61,184864,0.0,1.0
2024-02-23,57.18,57.555,56.01,56.01,264746,57.18,57.555,56.01,56.01,264746,0.0,1.0
2024-02-26,57.35,58.34,56.925,57.16,298933,57.35,58.34,56.925,57.16,298933,0.0,1.0
2024-02-27,57.27,58.2899,56.95,57.92,409609,57.27,58.2899,56.95,57.92,409609,0.0,1.0
2024-02-28,57.07,57.935,56.51,56.91,275541,57.07,57.935,56.51,56.91,275541,0.0,1.0
2024-02-29,58.5,59.36,57.74,57.9,642295,58.5,59.36,57.74,57.9,642295,0.0,1.0
2024-03-01,54.61,54.7,50.67,52.36,1296280,54.61,54.7,50.67,52.36,1296280,0.0,1.0
2024-03-04,51.85,55.18,51.045,54.77,1122512,51.85,55.18,51.045,54.77,1122512,0.0,1.0
2024-03-05,51.73,53.085,51.48,51.66,580523,51.73,53.085,51.48,51.66,580523,0.0,1.0
2024-03-06,52.05,52.15,51.12,51.87,490148,52.05,52.15,51.12,51.87,490148,0.0,1.0
2024-03-07,52.66,54.684,52.48,52.6,455794,52.66,54.684,52.48,52.6,455794,0.0,1.0
2024-03-08,52.56,53.74,51.98,53.09,318459,52.56,53.74,51.98,53.09,318459,0.0,1.0
2024-03-11,52.36,52.51,51.5,52.4,365349,52.36,52.51,51.5,52.4,365349,0.0,1.0
2024-03-12,53.5,53.51,51.66,52.22,211147,53.5,53.51,51.66,52.22,211147,0.0,1.0
2024-03-13,54.96,55.67,54.13,54.21,347023,54.96,55.67,54.13,54.21,347023,0.0,1.0
2024-03-14,53.97,55.36,52.96,54.5,473406,53.97,55.36,52.96,54.5,473406,0.0,1.0
2024-03-15,54.61,55.28,53.6,53.6,1376684,54.61,55.28,53.6,53.6,1376684,0.0,1.0
2024-03-18,54.91,55.405,53.75,54.64,336346,54.91,55.405,53.75,54.64,336346,0.0,1.0
2024-03-19,56.55,57.05,54.71,54.88,385016,56.55,57.05,54.71,54.88,385016,0.0,1.0
2024-03-20,57.99,58.2,56.1,56.55,383083,57.99,58.2,56.1,56.55,383083,0.0,1.0
2024-03-21,58.72,59.19,58.34,58.69,364212,58.72,59.19,58.34,58.69,364212,0.0,1.0
2024-03-22,58.99,59.44,58.62,59.21,222911,58.99,59.44,58.62,59.21,222911,0.0,1.0
2024-03-25,59.0,59.66,58.8,59.22,204501,59.0,59.66,58.8,59.22,204501,0.0,1.0
2024-03-26,58.59,59.7999,58.43,59.33,232456,58.59,59.7999,58.43,59.33,232456,0.0,1.0
2024-03-27,59.77,59.84,58.8,59.29,253904,59.77,59.84,58.8,59.29,253904,0.0,1.0
2024-03-28,60.23,61.615,59.86,59.88,440276,60.23,61.615,59.86,59.88,440276,0.0,1.0
2024-04-01,60.31,60.79,59.52,60.41,314235,60.31,60.79,59.52,60.41,314235,0.0,1.0
2024-04-02,58.68,59.38,57.64,59.38,386191,58.68,59.38,57.64,59.38,386191,0.0,1.0
2024-04-03,59.05,59.33,58.16,58.16,237854,59.05,59.33,58.16,58.16,237854,0.0,1.0
2024-04-04,58.23,59.98,57.76,59.86,298716,58.23,59.98,57.76,59.86,298716,0.0,1.0
2024-04-05,58.21,59.17,58.19,58.33,248852,58.21,59.17,58.19,58.33,248852,0.0,1.0
2024-04-08,58.14,58.62,57.8,58.53,191063,58.14,58.62,57.8,58.53,191063,0.0,1.0
2024-04-09,58.44,58.63,57.21,58.63,270049,58.44,58.63,57.21,58.63,270049,0.0,1.0
2024-04-10,56.09,56.55,55.001,56.1,521192,56.09,56.55,55.001,56.1,521192,0.0,1.0
2024-04-11,56.1,56.56,55.64,56.0,278234,56.1,56.56,55.64,56.0,278234,0.0,1.0
2024-04-12,55.71,56.144,55.33,55.8,239760,55.71,56.144,55.33,55.8,239760,0.0,1.0
2024-04-15,54.83,56.235,54.72,55.91,272718,54.83,56.235,54.72,55.91,272718,0.0,1.0
2024-04-16,53.28,54.23,53.12,54.23,293644,53.28,54.23,53.12,54.23,293644,0.0,1.0
2024-04-17,52.13,53.98,51.83,53.98,464812,52.13,53.98,51.83,53.98,464812,0.0,1.0
2024-04-18,51.97,53.76,51.95,53.11,362859,51.97,53.76,51.95,53.11,362859,0.0,1.0
2024-04-19,52.34,53.0,51.76,51.96,263822,52.34,53.0,51.76,51.96,263822,0.0,1.0
2024-04-22,52.44,53.08,51.84,52.49,251451,52.44,53.08,51.84,52.49,251451,0.0,1.0
2024-04-23,54.65,55.0599,52.44,52.73,398366,54.65,55.0599,52.44,52.73,398366,0.0,1.0
2024-04-24,54.31,55.29,53.91,54.74,184895,54.31,55.29,53.91,54.74,184895,0.0,1.0
2024-04-25,54.46,54.6,52.38,53.49,320923,54.46,54.6,52.38,53.49,320923,0.0,1.0
2024-04-26,55.59,55.94,54.715,54.84,284929,55.59,55.94,54.715,54.84,284929,0.0,1.0
2024-04-29,56.26,56.44,55.455,56.02,346723,56.26,56.44,55.455,56.02,346723,0.0,1.0
2024-04-30,54.13,56.035,54.09,55.68,397017,54.13,56.035,54.09,55.68,397017,0.0,1.0
2024-05-01,55.05,56.68,53.5284,54.11,425977,55.05,56.68,53.5284,54.11,425977,0.0,1.0
2024-05-02,55.03,56.41,53.01,56.24,513221,55.03,56.41,53.01,56.24,513221,0.0,1.0
2024-05-03,56.64,59.39,56.34,57.07,530272,56.64,59.39,56.34,57.07,530272,0.0,1.0
2024-05-06,56.4,57.65,55.915,57.31,456254,56.4,57.65,55.915,57.31,456254,0.0,1.0
2024-05-07,56.17,56.85,56.1361,56.4,326635,56.17,56.85,56.1361,56.4,326635,0.0,1.0
2024-05-08,55.71,56.11,55.14,55.58,476500,55.71,56.11,55.14,55.58,476500,0.0,1.0
2024-05-09,55.85,56.105,55.3525,55.69,324636,55.85,56.105,55.3525,55.69,324636,0.0,1.0
2024-05-10,55.99,56.5,55.63,55.87,291207,55.99,56.5,55.63,55.87,291207,0.0,1.0
2024-05-13,55.37,56.6899,55.235,56.63,373851,55.37,56.6899,55.235,56.63,373851,0.0,1.0
2024-05-14,55.71,56.02,55.42,56.02,264045,55.71,56.02,55.42,56.02,264045,0.0,1.0
2024-05-15,58.09,58.415,56.39,56.71,431645,58.09,58.415,56.39,56.71,431645,0.0,1.0
2024-05-16,57.47,58.08,56.85,57.8,457090,57.47,58.08,56.85,57.8,457090,0.0,1.0
2024-05-17,57.43,57.95,56.96,57.95,382972,57.43,57.95,56.96,57.95,382972,0.0,1.0
2024-05-20,57.54,58.07,57.15,57.45,312715,57.54,58.07,57.15,57.45,312715,0.0,1.0
2024-05-21,56.47,57.4,56.12,57.4,341427,56.47,57.4,56.12,57.4,341427,0.0,1.0
2024-05-22,54.67,56.24,54.57,56.24,466823,54.67,56.24,54.57,56.24,466823,0.0,1.0
2024-05-23,54.22,54.84,53.87,54.71,355414,54.22,54.84,53.87,54.71,355414,0.0,1.0
2024-05-24,55.04,55.29,54.3,54.76,208949,55.04,55.29,54.3,54.76,208949,0.0,1.0
2024-05-28,54.75,55.64,54.07,55.28,308588,54.75,55.64,54.07,55.28,308588,0.0,1.0
2024-05-29,53.38,54.3,52.98,54.2,374501,53.38,54.3,52.98,54.2,374501,0.0,1.0
2024-05-30,53.92,54.49,53.51,53.83,317726,53.92,54.49,53.51,53.83,317726,0.0,1.0
2024-05-31,54.6,55.11,54.02,54.02,463018,54.6,55.11,54.02,54.02,463018,0.0,1.0
2024-06-03,55.08,56.178,54.715,55.1,486505,55.08,56.178,54.715,55.1,486505,0.0,1.0
2024-06-04,54.29,55.185,53.31,54.93,666469,54.29,55.185,53.31,54.93,666469,0.0,1.0
2024-06-05,55.39,55.55,53.84,54.74,326856,55.39,55.55,53.84,54.74,326856,0.0,1.0
2024-06-06,55.07,55.57,54.79,55.24,333016,55.07,55.57,54.79,55.24,333016,0.0,1.0
2024-06-07,53.68,54.76,53.52,54.27,436642,53.68,54.76,53.52,54.27,436642,0.0,1.0
2024-06-10,54.07,54.08,53.0,53.16,407157,54.07,54.08,53.0,53.16,407157,0.0,1.0
2024-06-11,53.81,54.39,53.1,53.91,545656,53.81,54.39,53.1,53.91,545656,0.0,1.0
2024-06-12,56.72,58.41,55.705,55.9,579522,56.72,58.41,55.705,55.9,579522,0.0,1.0
2024-06-13,57.24,57.56,55.57,56.55,580568,57.24,57.56,55.57,56.55,580568,0.0,1.0
2024-06-14,57.15,57.35,56.03,56.41,395019,57.15,57.35,56.03,56.41,395019,0.0,1.0
2024-06-17,58.32,58.39,57.28,57.33,451177,58.32,58.39,57.28,57.33,451177,0.0,1.0
2024-06-18,57.84,58.56,57.43,58.31,471108,57.84,58.56,57.43,58.31,471108,0.0,1.0
2024-06-20,56.93,58.25,56.611,57.84,516922,56.93,58.25,56.611,57.84,516922,0.0,1.0
2024-06-21,57.04,57.95,55.97,57.0,3766281,57.04,57.95,55.97,57.0,3766281,0.0,1.0
2024-06-24,57.87,58.22,57.04,57.22,483247,57.87,58.22,57.04,57.22,483247,0.0,1.0
2024-06-25,56.29,57.725,55.91,57.63,442429,56.29,57.725,55.91,57.63,442429,0.0,1.0
2024-06-26,56.63,56.84,55.71,56.0,364982,56.63,56.84,55.71,56.0,364982,0.0,1.0
2024-06-27,57.02,57.145,56.42,56.86,336984,57.02,57.145,56.42,56.86,336984,0.0,1.0
2024-06-28,57.24,57.775,56.67,57.49,1298242,57.24,57.775,56.67,57.49,1298242,0.0,1.0
2024-07-01,55.75,57.585,55.56,57.37,372434,55.75,57.585,55.56,57.37,372434,0.0,1.0
2024-07-02,54.68,55.7746,54.48,55.25,510294,54.68,55.7746,54.48,55.25,510294,0.0,1.0
2024-07-03,55.18,55.81,54.51,54.51,143681,55.18,55.81,54.51,54.51,143681,0.0,1.0
2024-07-05,53.52,55.1632,53.4,54.94,298382,53.52,55.1632,53.4,54.94,298382,0.0,1.0
2024-07-08,54.83,54.915,53.69,54.05,367786,54.83,54.915,53.69,54.05,367786,0.0,1.0
2024-07-09,55.07,55.86,54.375,54.47,261370,55.07,55.86,54.375,54.47,261370,0.0,1.0
2024-07-10,56.4,56.57,55.55,55.55,318990,56.4,56.57,55.55,55.55,318990,0.0,1.0
2024-07-11,62.14,62.3,58.22,58.22,676314,62.14,62.3,58.22,58.22,676314,0.0,1.0
2024-07-12,64.22,64.86,63.2,63.28,659613,64.22,64.86,63.2,63.28,659613,0.0,1.0
2024-07-15,66.02,66.78,64.37,64.73,472145,66.02,66.78,64.37,64.73,472145,0.0,1.0
2024-07-16,70.08,70.27,66.94,66.94,554687,70.08,70.27,66.94,66.94,554687,0.0,1.0
2024-07-17,69.04,70.795,68.92,69.49,587223,69.04,70.795,68.92,69.49,587223,0.0,1.0
2024-07-18,70.21,73.405,69.39,69.87,421607,70.21,73.405,69.39,69.87,421607,0.0,1.0
2024-07-19,71.35,71.655,69.71,69.93,305588,71.35,71.655,69.71,69.93,305588,0.0,1.0
2024-07-22,71.79,72.15,69.58,71.84,373587,71.79,72.15,69.58,71.84,373587,0.0,1.0
2024-07-23,73.71,74.42,70.9,71.07,418386,73.71,74.42,70.9,71.07,418386,0.0,1.0
2024-07-24,71.09,74.3599,71.04,73.1,472126,71.09,74.3599,71.04,73.1,472126,0.0,1.0
2024-07-25,72.9,74.62,70.46,71.3,321773,72.9,74.62,70.46,71.3,321773,0.0,1.0
2024-07-26,74.81,77.22,73.78,75.02,800356,74.81,77.22,73.78,75.02,800356,0.0,1.0
2024-07-29,73.34,75.4241,72.84,74.98,457833,73.34,75.4241,72.84,74.98,457833,0.0,1.0
2024-07-30,74.75,75.32,72.9615,73.68,471780,74.75,75.32,72.9615,73.68,471780,0.0,1.0
2024-07-31,73.15,76.12,72.81,75.26,787550,73.15,76.12,72.81,75.26,787550,0.0,1.0
2024-08-01,72.88,78.39,72.41,78.05,848012,72.88,78.39,72.41,78.05,848012,0.0,1.0
2024-08-02,71.79,72.38,69.585,70.69,640100,71.79,72.38,69.585,70.69,640100,0.0,1.0
2024-08-05,69.19,69.85,65.12,65.66,553638,69.19,69.85,65.12,65.66,553638,0.0,1.0
2024-08-06,70.01,71.3,67.71,68.89,357148,70.01,71.3,67.71,68.89,357148,0.0,1.0
2024-08-07,67.09,70.94,66.75,70.94,306878,67.09,70.94,66.75,70.94,306878,0.0,1.0
2024-08-08,68.0,68.89,67.19,68.05,272430,68.0,68.89,67.19,68.05,272430,0.0,1.0
2024-08-09,68.74,68.86,67.5692,68.25,382924,68.74,68.86,67.5692,68.25,382924,0.0,1.0
2024-08-12,68.02,68.74,67.28,68.72,185966,68.02,68.74,67.28,68.72,185966,0.0,1.0
2024-08-13,69.64,70.09,68.26,68.77,185773,69.64,70.09,68.26,68.77,185773,0.0,1.0
2024-08-14,69.52,70.6,68.845,70.5,452567,69.52,70.6,68.845,70.5,452567,0.0,1.0
2024-08-15,71.03,71.42,69.14,70.41,446090,71.03,71.42,69.14,70.41,446090,0.0,1.0
2024-08-16,70.8,72.36,70.56,70.93,284495,70.8,72.36,70.56,70.93,284495,0.0,1.0
2024-08-19,73.05,73.162,71.155,71.42,331054,73.05,73.162,71.155,71.42,331054,0.0,1.0
2024-08-20,72.92,73.9999,72.335,73.28,232000,72.92,73.9999,72.335,73.28,232000,0.0,1.0
2024-08-21,74.96,75.0931,73.3925,73.58,256893,74.96,75.0931,73.3925,73.58,256893,0.0,1.0
2024-08-22,75.27,75.715,74.675,74.96,204933,75.27,75.715,74.675,74.96,204933,0.0,1.0
2024-08-23,79.76,80.325,75.87,76.03,451414,79.76,80.325,75.87,76.03,451414,0.0,1.0
2024-08-26,79.25,81.06,79.2,80.83,324836,79.25,81.06,79.2,80.83,324836,0.0,1.0
2024-08-27,78.53,79.1686,77.33,77.94,230778,78.53,79.1686,77.33,77.94,230778,0.0,1.0
2024-08-28,77.35,78.875,77.17,78.35,301419,77.35,78.875,77.17,78.35,301419,0.0,1.0
2024-08-29,77.8,78.44,76.62,77.99,275925,77.8,78.44,76.62,77.99,275925,0.0,1.0
2024-08-30,78.78,78.88,77.24,78.87,256730,78.78,78.88,77.24,78.87,256730,0.0,1.0
2024-09-03,76.0,79.41,75.92,78.7,326955,76.0,79.41,75.92,78.7,326955,0.0,1.0
2024-09-04,75.37,76.2011,73.815,75.54,420535,75.37,76.2011,73.815,75.54,420535,0.0,1.0
2024-09-05,75.29,76.24,74.79,75.48,266333,75.29,76.24,74.79,75.48,266333,0.0,1.0
2024-09-06,74.12,77.5147,74.095,75.9,439025,74.12,77.5147,74.095,75.9,439025,0.0,1.0
2024-09-09,73.76,75.1038,73.3,74.04,390121,73.76,75.1038,73.3,74.04,390121,0.0,1.0
2024-09-10,73.16,75.42,72.25,74.19,399893,73.16,75.42,72.25,74.19,399893,0.0,1.0
2024-09-11,73.53,73.87,71.25,72.42,370112,73.53,73.87,71.25,72.42,370112,0.0,1.0
2024-09-12,75.62,76.37,73.49,73.49,286160,75.62,76.37,73.49,73.49,286160,0.0,1.0
2024-09-13,78.78,79.67,77.08,77.11,407965,78.78,79.67,77.08,77.11,407965,0.0,1.0
2024-09-16,79.68,80.0,78.0,79.51,357953,79.68,80.0,78.0,79.51,357953,0.0,1.0
2024-09-17,80.56,81.6605,79.64,80.64,366187,80.56,81.6605,79.64,80.64,366187,0.0,1.0
2024-09-18,80.64,83.3299,79.67,81.0,381242,80.64,83.3299,79.67,81.0,381242,0.0,1.0
2024-09-19,83.11,83.4147,81.46,83.12,440923,83.11,83.4147,81.46,83.12,440923,0.0,1.0
2024-09-20,80.11,82.11,80.1,81.38,1613556,80.11,82.11,80.1,81.38,1613556,0.0,1.0
2024-09-23,81.84,82.19,80.4,81.03,306134,81.84,82.19,80.4,81.03,306134,0.0,1.0
2024-09-24,81.85,82.1481,80.46,81.75,371244,81.85,82.1481,80.46,81.75,371244,0.0,1.0
2024-09-25,80.71,82.155,80.611,81.6,430615,80.71,82.155,80.611,81.6,430615,0.0,1.0
2024-09-26,80.54,82.35,80.29,81.83,279655,80.54,82.35,80.29,81.83,279655,0.0,1.0
2024-09-27,83.01,84.21,81.14,81.86,351502,83.01,84.21,81.14,81.86,351502,0.0,1.0
2024-09-30,83.52,83.6199,82.0101,82.46,252585,83.52,83.6199,82.0101,82.46,252585,0.0,1.0
2024-10-01,82.86,84.04,81.805,83.68,253965,82.86,84.04,81.805,83.68,253965,0.0,1.0
2024-10-02,81.57,82.8175,80.78,82.23,191425,81.57,82.8175,80.78,82.23,191425,0.0,1.0
2024-10-03,81.2,82.29,80.38,81.19,195723,81.2,82.29,80.38,81.19,195723,0.0,1.0
2024-10-04,79.36,82.68,78.65,81.96,280817,79.36,82.68,78.65,81.96,280817,0.0,1.0
2024-10-07,78.48,78.8699,77.29,78.53,231711,78.48,78.8699,77.29,78.53,231711,0.0,1.0
2024-10-08,78.87,79.885,77.9938,78.68,206275,78.87,79.885,77.9938,78.68,206275,0.0,1.0
2024-10-09,77.94,79.145,77.87,78.87,235334,77.94,79.145,77.87,78.87,235334,0.0,1.0
2024-10-10,76.92,77.48,76.0,76.73,242033,76.92,77.48,76.0,76.73,242033,0.0,1.0
2024-10-11,79.39,79.45,77.01,77.01,438596,79.39,79.45,77.01,77.01,438596,0.0,1.0
2024-10-14,81.5,81.7199,79.72,79.76,303862,81.5,81.7199,79.72,79.76,303862,0.0,1.0
2024-10-15,81.58,83.16,81.5,82.0,290065,81.58,83.16,81.5,82.0,290065,0.0,1.0
2024-10-16,83.77,84.66,82.415,82.74,357647,83.77,84.66,82.415,82.74,357647,0.0,1.0
2024-10-17,82.02,84.2155,81.86,83.85,354135,82.02,84.2155,81.86,83.85,354135,0.0,1.0
2024-10-18,83.57,84.19,81.901,82.59,302602,83.57,84.19,81.901,82.59,302602,0.0,1.0
2024-10-21,79.56,83.56,79.37,83.56,391791,79.56,83.56,79.37,83.56,391791,0.0,1.0
2024-10-22,76.09,78.88,76.07,78.75,359721,76.09,78.88,76.07,78.75,359721,0.0,1.0
2024-10-23,76.15,76.85,75.2,75.61,253193,76.15,76.85,75.2,75.61,253193,0.0,1.0
2024-10-24,75.77,77.65,75.62,76.63,350316,75.77,77.65,75.62,76.63,350316,0.0,1.0
2024-10-25,74.96,76.71,74.93,76.28,340089,74.96,76.71,74.93,76.28,340089,0.0,1.0
2024-10-28,76.61,77.13,76.05,76.05,267733,76.61,77.13,76.05,76.05,267733,0.0,1.0
2024-10-29,75.48,75.93,71.0,72.03,462496,75.48,75.93,71.0,72.03,462496,0.0,1.0
2024-10-30,76.15,77.32,74.85,75.0,367038,76.15,77.32,74.85,75.0,367038,0.0,1.0
2024-10-31,69.01,72.3549,67.2101,70.0,979795,69.01,72.3549,67.2101,70.0,979795,0.0,1.0
2024-11-01,68.51,70.59,66.67,69.74,710863,68.51,70.59,66.67,69.74,710863,0.0,1.0
2024-11-04,70.09,71.387411,68.25,68.25,496014,70.09,71.387411,68.25,68.25,496014,0.0,1.0
2024-11-05,72.39,72.4,69.765,70.11,313200,72.39,72.4,69.765,70.11,313200,0.0,1.0
2024-11-06,71.73,73.2,69.61,73.2,498254,71.73,73.2,69.61,73.2,498254,0.0,1.0
2024-11-07,71.18,73.14,70.84,71.89,424417,71.18,73.14,70.84,71.89,424417,0.0,1.0
2024-11-08,72.91,73.28,71.275,71.44,308001,72.91,73.28,71.275,71.44,308001,0.0,1.0
2024-11-11,72.27,73.9185,72.23,73.55,258798,72.27,73.9185,72.23,73.55,258798,0.0,1.0
2024-11-12,69.16,71.68,69.08,71.52,378379,69.16,71.68,69.08,71.52,378379,0.0,1.0
2024-11-13,69.86,71.12,69.73,70.49,394912,69.86,71.12,69.73,70.49,394912,0.0,1.0
2024-11-14,69.95,71.23,69.66,70.46,313656,69.95,71.23,69.66,70.46,313656,0.0,1.0
2024-11-15,69.45,70.04,69.0,69.82,232638,69.45,70.04,69.0,69.82,232638,0.0,1.0
2024-11-18,68.2,69.86,68.1,69.47,346187,68.2,69.86,68.1,69.47,346187,0.0,1.0
2024-11-19,68.9,69.18,67.21,67.94,222705,68.9,69.18,67.21,67.94,222705,0.0,1.0
2024-11-20,68.68,69.33,68.3027,68.58,277842,68.68,69.33,68.3027,68.58,277842,0.0,1.0
2024-11-21,68.66,70.0346,68.59,69.14,231057,68.66,70.0346,68.59,69.14,231057,0.0,1.0
2024-11-22,70.67,70.83,68.88,69.47,336785,70.67,70.83,68.88,69.47,336785,0.0,1.0
2024-11-25,74.75,75.55,72.24,72.24,358569,74.75,75.55,72.24,72.24,358569,0.0,1.0
2024-11-26,72.22,73.975,71.67,73.79,268445,72.22,73.975,71.67,73.79,268445,0.0,1.0
2024-11-27,71.33,74.0,70.96,73.31,341820,71.33,74.0,70.96,73.31,341820,0.0,1.0
2024-11-29,71.46,72.66,71.37,72.46,144889,71.46,72.66,71.37,72.46,144889,0.0,1.0
2024-12-02,71.47,72.415,70.42,71.04,273503,71.47,72.415,70.42,71.04,273503,0.0,1.0
2024-12-03,71.62,72.32,70.46,72.32,430504,71.62,72.32,70.46,72.32,430504,0.0,1.0
2024-12-04,69.81,71.45,69.37,71.15,266262,69.81,71.45,69.37,71.15,266262,0.0,1.0
2024-12-05,67.96,70.05,67.83,69.75,216185,67.96,70.05,67.83,69.75,216185,0.0,1.0
2024-12-06,67.79,69.2977,66.92,68.92,200620,67.79,69.2977,66.92,68.92,200620,0.0,1.0
2024-12-09,68.63,68.92,67.66,68.92,215944,68.63,68.92,67.66,68.92,215944,0.0,1.0
2024-12-10,66.98,68.385,66.25,67.39,284154,66.98,68.385,66.25,67.39,284154,0.0,1.0
2024-12-11,66.8,68.2082,66.57,68.0,207146,66.8,68.2082,66.57,68.0,207146,0.0,1.0
2024-12-12,65.69,66.4999,65.535,66.23,265266,65.69,66.4999,65.535,66.23,265266,0.0,1.0
2024-12-13,64.22,66.06,63.39,66.06,289997,64.22,66.06,63.39,66.06,289997,0.0,1.0
2024-12-16,64.14,65.1,63.83,64.17,192908,64.14,65.1,63.83,64.17,192908,0.0,1.0
2024-12-17,62.77,64.58,62.55,63.67,241048,62.77,64.58,62.55,63.67,241048,0.0,1.0
2024-12-18,58.64,63.01,58.26,62.68,606035,58.64,63.01,58.26,62.68,606035,0.0,1.0
2024-12-19,56.69,58.23,56.34,57.44,488459,56.69,58.23,56.34,57.44,488459,0.0,1.0
2024-12-20,57.63,58.39,56.21,56.21,697151,57.63,58.39,56.21,56.21,697151,0.0,1.0
2024-12-23,57.47,57.625,56.75,57.29,349393,57.47,57.625,56.75,57.29,349393,0.0,1.0
2024-12-24,57.69,57.69,56.81,57.08,135486,57.69,57.69,56.81,57.08,135486,0.0,1.0
2024-12-26,57.67,57.97,56.8,57.01,247122,57.67,57.97,56.8,57.01,247122,0.0,1.0
2024-12-27,56.44,57.69,56.24,57.04,315576,56.44,57.69,56.24,57.04,315576,0.0,1.0
2024-12-30,56.1,56.595,55.36,56.44,282148,56.1,56.595,55.36,56.44,282148,0.0,1.0
2024-12-31,56.49,56.8236,56.01,56.45,450002,56.49,56.8236,56.01,56.45,450002,0.0,1.0
2025-01-02,55.39,57.64,55.0,57.25,257219,55.39,57.64,55.0,57.25,257219,0.0,1.0
2025-01-03,55.9,56.14,55.21,56.05,244373,55.9,56.14,55.21,56.05,244373,0.0,1.0
2025-01-06,55.7,57.1756,55.65,56.14,257352,55.7,57.1756,55.65,56.14,257352,0.0,1.0
2025-01-07,54.56,56.1419,54.29,55.4,327401,54.56,56.1419,54.29,55.4,327401,0.0,1.0
2025-01-08,55.47,55.69,53.87,54.13,284676,55.47,55.69,53.87,54.13,284676,0.0,1.0
2025-01-10,54.49,55.4,54.28,54.42,324650,54.49,55.4,54.28,54.42,324650,0.0,1.0
2025-01-13,55.99,56.02,54.19,54.23,273692,55.99,56.02,54.19,54.23,273692,0.0,1.0
2025-01-14,58.21,58.23,56.63,57.5,226134,58.21,58.23,56.63,57.5,226134,0.0,1.0
2025-01-15,59.69,61.19,59.1,60.89,219126,59.69,61.19,59.1,60.89,219126,0.0,1.0
2025-01-16,59.91,60.1,58.83,59.54,204333,59.91,60.1,58.83,59.54,204333,0.0,1.0
2025-01-17,59.84,61.49,59.18,61.0,368655,59.84,61.49,59.18,61.0,368655,0.0,1.0
2025-01-21,60.03,61.1,59.66,60.95,430348,60.03,61.1,59.66,60.95,430348,0.0,1.0
2025-01-22,61.42,61.625,59.8,60.03,439188,61.42,61.625,59.8,60.03,439188,0.0,1.0
2025-01-23,61.38,61.725,60.13,61.25,278562,61.38,61.725,60.13,61.25,278562,0.0,1.0
2025-01-24,60.77,61.36,60.25,61.36,231227,60.77,61.36,60.25,61.36,231227,0.0,1.0
2025-01-27,62.74,63.78,60.94,60.94,300215,62.74,63.78,60.94,60.94,300215,0.0,1.0
2025-01-28,61.54,62.42,61.48,62.42,225987,61.54,62.42,61.48,62.42,225987,0.0,1.0
2025-01-29,60.38,61.8898,59.81,61.34,233235,60.38,61.8898,59.81,61.34,233235,0.0,1.0
2025-01-30,62.33,62.93,60.7,61.05,255386,62.33,62.93,60.7,61.05,255386,0.0,1.0
2025-01-31,60.47,62.51,60.23,61.83,338731,60.47,62.51,60.23,61.83,338731,0.0,1.0
2025-02-03,58.41,59.32,57.76,59.01,311593,58.41,59.32,57.76,59.01,311593,0.0,1.0
2025-02-04,59.19,59.5,58.01,58.08,260785,59.19,59.5,58.01,58.08,260785,0.0,1.0
2025-02-05,59.66,60.155,59.15,60.1,238026,59.66,60.155,59.15,60.1,238026,0.0,1.0
2025-02-06,59.88,60.45,59.2701,59.63,330559,59.88,60.45,59.2701,59.63,330559,0.0,1.0
2025-02-07,57.94,59.95,57.435,59.75,327214,57.94,59.95,57.435,59.75,327214,0.0,1.0
2025-02-10,59.05,59.08,58.285,58.47,235605,59.05,59.08,58.285,58.47,235605,0.0,1.0
2025-02-11,59.9,59.97,59.0,59.0,170356,59.9,59.97,59.0,59.0,170356,0.0,1.0
2025-02-12,59.27,59.38,57.45,58.34,258606,59.27,59.38,57.45,58.34,258606,0.0,1.0
2025-02-13,60.35,60.51,59.55,60.12,160679,60.35,60.51,59.55,60.12,160679,0.0,1.0
2025-02-14,60.78,61.815,60.28,60.96,175441,60.78,61.815,60.28,60.96,175441,0.0,1.0
2025-02-18,60.1,60.5,59.1205,60.5,237302,60.1,60.5,59.1205,60.5,237302,0.0,1.0
2025-02-19,59.1,59.8133,58.19,58.58,248123,59.1,59.8133,58.19,58.58,248123,0.0,1.0
2025-02-20,59.42,60.05,58.675,58.98,241935,59.42,60.05,58.675,58.98,241935,0.0,1.0
2025-02-21,57.76,60.64,57.46,60.64,327967,57.76,60.64,57.46,60.64,327967,0.0,1.0
2025-02-24,56.61,57.95,56.52,57.95,351794,56.61,57.95,56.52,57.95,351794,0.0,1.0
2025-02-25,59.85,60.1,56.91,57.21,416694,59.85,60.1,56.91,57.21,416694,0.0,1.0
2025-02-26,57.84,59.97,57.72,59.5,465368,57.84,59.97,57.72,59.5,465368,0.0,1.0
2025-02-27,61.2,65.125,61.09,63.72,914122,61.2,65.125,61.09,63.72,914122,0.0,1.0
2025-02-28,59.73,61.2186,58.45,60.95,743337,59.73,61.2186,58.45,60.95,743337,0.0,1.0
2025-03-03,58.61,60.445,58.49,60.01,471398,58.61,60.445,58.49,60.01,471398,0.0,1.0
2025-03-04,59.23,60.23,57.795,58.05,539846,59.23,60.23,57.795,58.05,539846,0.0,1.0
2025-03-05,60.51,60.54,59.17,59.28,308477,60.51,60.54,59.17,59.28,308477,0.0,1.0
2025-03-06,62.15,62.7186,60.25,60.51,363427,62.15,62.7186,60.25,60.51,363427,0.0,1.0
2025-03-07,61.9,62.49,60.8219,62.15,364448,61.9,62.49,60.8219,62.15,364448,0.0,1.0
2025-03-10,61.22,63.7,61.22,61.71,395737,61.22,63.7,61.22,61.71,395737,0.0,1.0
2025-03-11,60.44,61.65,59.9507,61.35,321196,60.44,61.65,59.9507,61.35,321196,0.0,1.0
2025-03-12,59.41,60.67,59.135,60.67,316211,59.41,60.67,59.135,60.67,316211,0.0,1.0
2025-03-13,57.3,59.94,57.14,59.54,251864,57.3,59.94,57.14,59.54,251864,0.0,1.0
2025-03-14,58.02,58.5,57.0112,58.05,261370,58.02,58.5,57.0112,58.05,261370,0.0,1.0
2025-03-17,58.05,58.38,57.41,57.78,266835,58.05,58.38,57.41,57.78,266835,0.0,1.0
2025-03-18,57.97,58.26,57.47,57.95,224080,57.97,58.26,57.47,57.95,224080,0.0,1.0
2025-03-19,59.29,59.73,57.9,57.9,216892,59.29,59.73,57.9,57.9,216892,0.0,1.0
2025-03-20,58.63,60.05,58.36,58.36,303132,58.63,60.05,58.36,58.36,303132,0.0,1.0
2025-03-21,57.49,58.0225,56.39,57.06,848863,57.49,58.0225,56.39,57.06,848863,0.0,1.0
2025-03-24,59.53,59.88,58.16,58.16,225575,59.53,59.88,58.16,58.16,225575,0.0,1.0
2025-03-25,59.43,60.1959,57.8,58.75,299138,59.43,60.1959,57.8,58.75,299138,0.0,1.0
2025-03-26,59.53,60.48,59.125,59.63,178004,59.53,60.48,59.125,59.63,178004,0.0,1.0
2025-03-27,59.5,60.5,59.013,59.53,176107,59.5,60.5,59.013,59.53,176107,0.0,1.0
2025-03-28,57.73,59.52,57.39,59.52,205432,57.73,59.52,57.39,59.52,205432,0.0,1.0
2025-03-31,58.31,58.82,56.7975,57.49,265068,58.31,58.82,56.7975,57.49,265068,0.0,1.0
2025-04-01,58.73,59.36,57.81,58.42,188776,58.73,59.36,57.81,58.42,188776,0.0,1.0
2025-04-02,59.66,59.74,58.05,58.05,172992,59.66,59.74,58.05,58.05,172992,0.0,1.0
2025-04-03,55.89,57.25,55.27,57.22,384701,55.89,57.25,55.27,57.22,384701,0.0,1.0
2025-04-04,57.83,58.78,53.4,54.27,553893,57.83,58.78,53.4,54.27,553893,0.0,1.0
2025-04-07,55.75,58.75,55.02,55.44,576895,55.75,58.75,55.02,55.44,576895,0.0,1.0
2025-04-08,53.49,57.735,52.82,57.45,409433,53.49,57.735,52.82,57.45,409433,0.0,1.0
2025-04-09,56.38,57.455,50.57,52.51,639112,56.38,57.455,50.57,52.51,639112,0.0,1.0
2025-04-10,55.04,56.67,53.36,54.9,361235,55.04,56.67,53.36,54.9,361235,0.0,1.0
2025-04-11,55.78,55.8,53.18,55.09,353503,55.78,55.8,53.18,55.09,353503,0.0,1.0
2025-04-14,56.82,57.22,55.4,56.73,318175,56.82,57.22,55.4,56.73,318175,0.0,1.0
2025-04-15,56.66,57.755,56.41,56.53,262254,56.66,57.755,56.41,56.53,262254,0.0,1.0
2025-04-16,54.93,57.3699,54.21,56.56,247388,54.93,57.3699,54.21,56.56,247388,0.0,1.0
2025-04-17,55.74,56.92,54.88,54.88,294572,55.74,56.92,54.88,54.88,294572,0.0,1.0
2025-04-21,54.56,55.347,53.84,55.22,226563,54.56,55.347,53.84,55.22,226563,0.0,1.0
2025-04-22,57.17,57.27,55.32,55.64,340491,57.17,57.27,55.32,55.64,340491,0.0,1.0
2025-04-23,57.4,59.88,57.35,59.13,242719,57.4,59.88,57.35,59.13,242719,0.0,1.0
2025-04-24,57.97,58.15,56.51,57.6,251250,57.97,58.15,56.51,57.6,251250,0.0,1.0
2025-04-25,57.54,57.56,56.68,57.41,180952,57.54,57.56,56.68,57.41,180952,0.0,1.0
2025-04-28,57.99,58.13,56.8201,57.45,295684,57.99,58.13,56.8201,57.45,295684,0.0,1.0
2025-04-29,58.22,58.42,56.59,57.63,323901,58.22,58.42,56.59,57.63,323901,0.0,1.0
2025-04-30,58.99,59.02,56.85,57.91,307755,58.99,59.02,56.85,57.91,307755,0.0,1.0
2025-05-01,58.32,59.66,56.64,57.74,458491,58.32,59.66,56.64,57.74,458491,0.0,1.0
2025-05-02,60.21,60.8,59.1,59.1,377093,60.21,60.8,59.1,59.1,377093,0.0,1.0
2025-05-05,59.54,60.19,58.99,59.99,283155,59.54,60.19,58.99,59.99,283155,0.0,1.0
2025-05-06,58.87,60.3,58.575,59.48,288558,58.87,60.3,58.575,59.48,288558,0.0,1.0
2025-05-07,59.43,60.17,59.0119,59.51,285335,59.43,60.17,59.0119,59.51,285335,0.0,1.0
2025-05-08,60.63,61.255,59.62,60.0,206423,60.63,61.255,59.62,60.0,206423,0.0,1.0
2025-05-09,60.05,61.09,59.68,60.7,181146,60.05,61.09,59.68,60.7,181146,0.0,1.0
2025-05-12,62.53,63.7954,61.43,62.97,317170,62.53,63.7954,61.43,62.97,317170,0.0,1.0
2025-05-13,63.04,63.91,62.6281,63.1,245748,63.04,63.91,62.6281,63.1,245748,0.0,1.0
2025-05-14,61.22,63.46,61.01,62.95,411816,61.22,63.46,61.01,62.95,411816,0.0,1.0
2025-05-15,61.78,62.0941,60.51,61.12,275754,61.78,62.0941,60.51,61.12,275754,0.0,1.0
2025-05-16,63.05,63.09,61.745,61.77,235561,63.05,63.09,61.745,61.77,235561,0.0,1.0
2025-05-19,62.27,62.5998,61.39,61.79,183826,62.27,62.5998,61.39,61.79,183826,0.0,1.0
2025-05-20,61.25,62.7,60.85,61.99,321769,61.25,62.7,60.85,61.99,321769,0.0,1.0
2025-05-21,59.4,61.4,59.05,60.93,240322,59.4,61.4,59.05,60.93,240322,0.0,1.0
2025-05-22,58.95,59.39,58.38,59.0,225831,58.95,59.39,58.38,59.0,225831,0.0,1.0
2025-05-23,59.09,59.54,58.34,58.34,208787,59.09,59.54,58.34,58.34,208787,0.0,1.0
2025-05-27,60.41,60.46,58.88,59.73,273259,60.41,60.46,58.88,59.73,273259,0.0,1.0
2025-05-28,58.25,60.29,58.21,60.01,304079,58.25,60.29,58.21,60.01,304079,0.0,1.0
2025-05-29,58.85,58.985,58.04,58.83,230773,58.85,58.985,58.04,58.83,230773,0.0,1.0
2025-05-30,58.45,58.761,58.07,58.67,227617,58.45,58.761,58.07,58.67,227617,0.0,1.0
2025-06-02,57.82,58.13,56.8471,58.09,249709,57.82,58.13,56.8471,58.09,249709,0.0,1.0
2025-06-03,58.51,58.63,56.88,57.6,309228,58.51,58.63,56.88,57.6,309228,0.0,1.0
2025-06-04,59.58,59.98,58.56,58.56,197689,59.58,59.98,58.56,58.56,197689,0.0,1.0
2025-06-05,59.68,60.31,58.91,59.37,217558,59.68,60.31,58.91,59.37,217558,0.0,1.0
2025-06-06,58.85,60.35,58.715,60.23,205310,58.85,60.35,58.715,60.23,205310,0.0,1.0
2025-06-09,59.6,60.15,58.6467,59.51,182798,59.6,60.15,58.6467,59.51,182798,0.0,1.0
2025-06-10,62.3,62.37,59.9171,60.35,286072,62.3,62.37,59.9171,60.35,286072,0.0,1.0
2025-06-11,60.77,63.32,60.655,62.68,309206,60.77,63.32,60.655,62.68,309206,0.0,1.0
2025-06-12,61.16,61.59,60.11,60.24,195226,61.16,61.59,60.11,60.24,195226,0.0,1.0
2025-06-13,59.48,61.33,59.015,60.35,303681,59.48,61.33,59.015,60.35,303681,0.0,1.0
2025-06-16,60.16,60.335,59.025,59.99,210699,60.16,60.335,59.025,59.99,210699,0.0,1.0
2025-06-17,59.06,61.3699,58.71,60.38,224345,59.06,61.3699,58.71,60.38,224345,0.0,1.0
2025-06-18,59.59,60.33,58.8,59.06,175421,59.59,60.33,58.8,59.06,175421,0.0,1.0
2025-06-20,60.73,61.03,59.84,59.92,383707,60.73,61.03,59.84,59.92,383707,0.0,1.0
2025-06-23,63.71,63.75,60.1627,60.5,207950,63.71,63.75,60.1627,60.5,207950,0.0,1.0
2025-06-24,64.34,65.27,62.9878,64.24,259161,64.34,65.27,62.9878,64.24,259161,0.0,1.0
2025-06-25,62.34,64.76,62.0,63.86,208084,62.34,64.76,62.0,63.86,208084,0.0,1.0
2025-06-26,62.87,62.88,61.6,62.54,146175,62.87,62.88,61.6,62.54,146175,0.0,1.0
2025-06-27,63.33,64.255,62.76,63.07,351270,63.33,64.255,62.76,63.07,351270,0.0,1.0
2025-06-30,62.88,63.69,61.95,63.41,365220,62.88,63.69,61.95,63.41,365220,0.0,1.0
2025-07-01,65.24,67.19,62.26,62.26,378348,65.24,67.19,62.26,62.26,378348,0.0,1.0
2025-07-02,65.87,66.07,64.65,65.27,286043,65.87,66.07,64.65,65.27,286043,0.0,1.0
2025-07-03,64.85,65.91,64.5556,65.91,119078,64.85,65.91,64.5556,65.91,119078,0.0,1.0
2025-07-07,63.41,64.98,63.051,64.46,222492,63.41,64.98,63.051,64.46,222492,0.0,1.0
2025-07-08,63.62,64.5665,62.93,63.38,262888,63.62,64.5665,62.93,63.38,262888,0.0,1.0
2025-07-09,66.4,66.61,63.3046,63.81,271386,66.4,66.61,63.3046,63.81,271386,0.0,1.0
2025-07-10,67.15,68.17,65.8792,66.38,255485,67.15,68.17,65.8792,66.38,255485,0.0,1.0
2025-07-11,66.81,67.36,65.5885,65.9,253343,66.81,67.36,65.5885,65.9,253343,0.0,1.0
2025-07-14,66.6,66.92,65.38,66.3,198209,66.6,66.92,65.38,66.3,198209,0.0,1.0
2025-07-15,63.76,67.6995,63.66,67.0,222244,63.76,67.6995,63.66,67.0,222244,0.0,1.0
2025-07-16,64.74,65.405,63.38,63.94,207952,64.74,65.405,63.38,63.94,207952,0.0,1.0
2025-07-17,64.86,65.69,64.56,64.74,191852,64.86,65.69,64.56,64.74,191852,0.0,1.0
2025-07-18,63.55,64.97,63.09,64.89,194092,63.55,64.97,63.09,64.89,194092,0.0,1.0
2025-07-21,63.14,64.8198,62.95,64.12,188664,63.14,64.8198,62.95,64.12,188664,0.0,1.0
2025-07-22,67.21,67.86,64.37,64.85,364986,67.21,67.86,64.37,64.85,364986,0.0,1.0
2025-07-23,66.98,67.61,66.14,67.61,207068,66.98,67.61,66.14,67.61,207068,0.0,1.0
2025-07-24,65.47,66.33,64.89,66.33,231776,65.47,66.33,64.89,66.33,231776,0.0,1.0
2025-07-25,66.15,66.17,64.8,66.02,191518,66.15,66.17,64.8,66.02,191518,0.0,1.0
2025-07-28,66.8,66.87,65.38,66.02,245527,66.8,66.87,65.38,66.02,245527,0.0,1.0
2025-07-29,65.82,67.31,65.27,67.18,314885,65.82,67.31,65.27,67.18,314885,0.0,1.0
2025-07-30,63.76,66.025,63.572,65.89,322927,63.76,66.025,63.572,65.89,322927,0.0,1.0
2025-07-31,61.94,62.845,60.7692,62.26,512503,61.94,62.845,60.7692,62.26,512503,0.0,1.0
2025-08-01,63.74,64.4,62.03,62.42,483152,63.74,64.4,62.03,62.42,483152,0.0,1.0
2025-08-04,64.45,64.965,63.67,64.08,313541,64.45,64.965,63.67,64.08,313541,0.0,1.0
2025-08-05,65.72,66.915,64.845,65.22,385148,65.72,66.915,64.845,65.22,385148,0.0,1.0
2025-08-06,65.37,66.1534,65.23,65.73,216209,65.37,66.1534,65.23,65.73,216209,0.0,1.0
2025-08-07,64.48,66.595,64.29,66.18,223015,64.48,66.595,64.29,66.18,223015,0.0,1.0
2025-08-08,65.2,65.47,64.45,64.5,195963,65.2,65.47,64.45,64.5,195963,0.0,1.0
2025-08-11,64.94,65.7499,63.46,65.17,248437,64.94,65.7499,63.46,65.17,248437,0.0,1.0
2025-08-12,67.13,67.4,64.715,65.64,266308,67.13,67.4,64.715,65.64,266308,0.0,1.0
2025-08-13,70.96,71.585,67.535,67.74,356114,70.96,71.585,67.535,67.74,356114,0.0,1.0
2025-08-14,70.34,70.37,69.015,69.48,297178,70.34,70.37,69.015,69.48,297178,0.0,1.0
2025-08-15,69.23,71.49,68.8,71.13,279146,69.23,71.49,68.8,71.13,279146,0.0,1.0
2025-08-18,68.81,69.75,68.56,69.45,172215,68.81,69.75,68.56,69.45,172215,0.0,1.0
2025-08-19,69.18,70.4529,68.94,69.59,198051,69.18,70.4529,68.94,69.59,198051,0.0,1.0
2025-08-20,67.35,69.7327,67.165,68.99,223522,67.35,69.7327,67.165,68.99,223522,0.0,1.0
2025-08-21,67.05,67.265,65.93,66.53,179613,67.05,67.265,65.93,66.53,179613,0.0,1.0
2025-08-22,71.04,71.7525,67.195,67.87,335087,71.04,71.7525,67.195,67.87,335087,0.0,1.0
2025-08-25,70.2,70.84,70.03,70.44,174741,70.2,70.84,70.03,70.44,174741,0.0,1.0
2025-08-26,69.62,70.575,69.49,70.0,172594,69.62,70.575,69.49,70.0,172594,0.0,1.0
2025-08-27,69.65,70.17,69.12,69.57,127330,69.65,70.17,69.12,69.57,127330,0.0,1.0
2025-08-28,69.87,70.09,68.72,69.94,164712,69.87,70.09,68.72,69.94,164712,0.0,1.0
2025-08-29,69.84,70.165,69.13,70.0,161534,69.84,70.165,69.13,70.0,161534,0.0,1.0
2025-09-02,69.0,69.611,68.61,68.61,154897,69.0,69.611,68.61,68.61,154897,0.0,1.0
2025-09-03,69.3,69.85,68.29,68.69,156485,69.3,69.85,68.29,68.69,156485,0.0,1.0
2025-09-04,72.03,72.1,69.645,69.96,205446,72.03,72.1,69.645,69.96,205446,0.0,1.0
2025-09-05,73.38,74.2,72.35,73.61,298348,73.38,74.2,72.35,73.61,298348,0.0,1.0
2025-09-08,74.82,74.88,72.71,73.38,273527,74.82,74.88,72.71,73.38,273527,0.0,1.0
2025-09-09,73.77,74.8,72.38,74.36,413420,73.77,74.8,72.38,74.36,413420,0.0,1.0
2025-09-10,72.72,74.66,71.8005,74.28,266442,72.72,74.66,71.8005,74.28,266442,0.0,1.0
2025-09-11,75.25,75.34,73.23,73.24,222119,75.25,75.34,73.23,73.24,222119,0.0,1.0
2025-09-12,73.62,74.84,73.42,74.25,177300,73.62,74.84,73.42,74.25,177300,0.0,1.0
2025-09-15,73.05,74.11,72.1,74.11,190835,73.05,74.11,72.1,74.11,190835,0.0,1.0
2025-09-16,72.15,73.5229,71.775,73.27,214078,72.15,73.5229,71.775,73.27,214078,0.0,1.0
2025-09-17,71.79,75.5,71.0106,72.66,206800,71.79,75.5,71.0106,72.66,206800,0.0,1.0
2025-09-18,72.64,72.85,71.265,71.73,241000,72.64,72.85,71.265,71.73,241000,0.0,1.0
2025-09-19,71.26,72.63,70.87,72.08,558482,71.26,72.63,70.87,72.08,558482,0.0,1.0
2025-09-22,69.79,71.0,69.42,71.0,258289,69.79,71.0,69.42,71.0,258289,0.0,1.0
2025-09-23,69.87,70.475,69.33,69.8,283920,69.87,70.475,69.33,69.8,283920,0.0,1.0
2025-09-24,70.52,71.25,69.54,69.58,175132,70.52,71.25,69.54,69.58,175132,0.0,1.0
2025-09-25,70.51,71.285,69.66,70.04,243649,70.51,71.285,69.66,70.04,243649,0.0,1.0
2025-09-26,72.25,72.535,70.5992,70.75,252862,72.25,72.535,70.5992,70.75,252862,0.0,1.0
2025-09-29,73.4,73.4507,72.22,72.36,238270,73.4,73.4507,72.22,72.36,238270,0.0,1.0
2025-09-30,73.86,74.09,72.8,73.31,239022,73.86,74.09,72.8,73.31,239022,0.0,1.0
2025-10-01,76.26,76.38,72.86,72.86,334860,76.26,76.38,72.86,72.86,334860,0.0,1.0
2025-10-02,76.32,76.72,75.12,76.02,227614,76.32,76.72,75.12,76.02,227614,0.0,1.0
2025-10-03,77.37,77.93,76.55,76.55,273140,77.37,77.93,76.55,76.55,273140,0.0,1.0
2025-10-06,74.31,77.51,73.9972,77.41,252172,74.31,77.51,73.9972,77.41,252172,0.0,1.0
2025-10-07,70.19,73.735,69.98,73.17,256496,70.19,73.735,69.98,73.17,256496,0.0,1.0
2025-10-08,68.88,70.66,68.87,70.4,286960,68.88,70.66,68.87,70.4,286960,0.0,1.0
2025-10-09,64.18,67.927,63.4,67.3,624772,64.18,67.927,63.4,67.3,624772,0.0,1.0
2025-10-10,63.15,65.4,62.8,64.67,390315,63.15,65.4,62.8,64.67,390315,0.0,1.0
2025-10-13,62.84,63.528,62.38,63.36,270650,62.84,63.528,62.38,63.36,270650,0.0,1.0
2025-10-14,66.59,66.82,62.0,62.24,315543,66.59,66.82,62.0,62.24,315543,0.0,1.0
2025-10-15,67.24,67.29,65.7396,66.33,263968,67.24,67.29,65.7396,66.33,263968,0.0,1.0
2025-10-16,67.0,67.57,66.15,67.45,168963,67.0,67.57,66.15,67.45,168963,0.0,1.0
2025-10-17,67.26,67.69,66.45,66.69,137515,67.26,67.69,66.45,66.69,137515,0.0,1.0
2025-10-20,67.58,68.159,67.0,67.71,107078,67.58,68.159,67.0,67.71,107078,0.0,1.0
2025-10-21,68.68,69.0,66.46,66.85,193439,68.68,69.0,66.46,66.85,193439,0.0,1.0
2025-10-22,67.73,68.59,67.2975,68.59,181238,67.73,68.59,67.2975,68.59,181238,0.0,1.0
2025-10-23,68.45,68.5,67.17,68.08,148286,68.45,68.5,67.17,68.08,148286,0.0,1.0
2025-10-24,68.04,69.38,68.01,69.32,141139,68.04,69.38,68.01,69.32,141139,0.0,1.0
2025-10-27,67.68,68.82,67.2401,68.04,259131,67.68,68.82,67.2401,68.04,259131,0.0,1.0
2025-10-28,66.83,67.86,64.62,65.84,219696,66.83,67.86,64.62,65.84,219696,0.0,1.0
2025-10-29,64.43,67.0,63.725,66.09,296801,64.43,67.0,63.725,66.09,296801,0.0,1.0
2025-10-30,66.07,69.73,65.08,68.0,333091,66.07,69.73,65.08,68.0,333091,0.0,1.0
2025-10-31,64.74,65.5,64.36,65.37,322092,64.74,65.5,64.36,65.37,322092,0.0,1.0
2025-11-03,62.61,64.495,62.2,64.07,344519,62.61,64.495,62.2,64.07,344519,0.0,1.0
2025-11-04,63.39,63.855,62.44,62.57,181823,63.39,63.855,62.44,62.57,181823,0.0,1.0
2025-11-05,63.08,64.37,62.755,63.35,215699,63.08,64.37,62.755,63.35,215699,0.0,1.0
2025-11-06,62.25,64.01,62.21,63.22,179920,62.25,64.01,62.21,63.22,179920,0.0,1.0
2025-11-07,62.71,63.22,61.84,62.44,127845,62.71,63.22,61.84,62.44,127845,0.0,1.0
2025-11-10,63.07,63.39,62.16,63.06,188219,63.07,63.39,62.16,63.06,188219,0.0,1.0
2025-11-11,64.42,64.77,63.16,63.76,183075,64.42,64.77,63.16,63.76,183075,0.0,1.0
2025-11-12,64.73,65.8,64.25,64.25,251052,64.73,65.8,64.25,64.25,251052,0.0,1.0
2025-11-13,63.7,65.12,63.63,64.08,197125,63.7,65.12,63.63,64.08,197125,0.0,1.0
2025-11-14,63.56,64.465,62.82,63.7,154203,63.56,64.465,62.82,63.7,154203,0.0,1.0
2025-11-17,61.6,63.42,61.42,63.19,242111,61.6,63.42,61.42,63.19,242111,0.0,1.0
2025-11-18,61.77,62.06,60.44,61.09,199019,61.77,62.06,60.44,61.09,199019,0.0,1.0
2025-11-19,61.98,62.34,61.555,62.13,179505,61.98,62.34,61.555,62.13,179505,0.0,1.0
2025-11-20,61.98,63.17,61.4,62.06,238973,61.98,63.17,61.4,62.06,238973,0.0,1.0
2025-11-21,65.27,66.07,62.77,62.77,320921,65.27,66.07,62.77,62.77,320921,0.0,1.0
2025-11-24,64.72,65.725,63.72,65.15,255434,64.72,65.725,63.72,65.15,255434,0.0,1.0
2025-11-25,67.95,68.23,65.365,65.77,294458,67.95,68.23,65.365,65.77,294458,0.0,1.0
2025-11-26,68.25,68.95,67.35,67.35,267150,68.25,68.95,67.35,67.35,267150,0.0,1.0