date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-02-08,12.59,13.77,12.31,13.76,5590600,50.36,55.08,49.24,55.04,1397650,0.0,1.0
2005-02-09,11.94,13.06,11.88,12.5,872500,47.76,52.24,47.52,50.0,218125,0.0,1.0
2005-02-10,11.35,12.47,10.3,12.11,511100,45.4,49.88,41.2,48.44,127775,0.0,1.0
2005-02-11,11.78,12.0,10.81,11.1,217100,47.12,48.0,43.24,44.4,54275,0.0,1.0
2005-02-14,11.35,11.77,11.26,11.489,81200,45.4,47.08,45.04,45.956,20300,0.0,1.0
2005-02-15,11.64,11.78,11.0,11.39,64200,46.56,47.12,44.0,45.56,16050,0.0,1.0
2005-02-16,11.6,11.64,11.32,11.6,47500,46.4,46.56,45.28,46.4,11875,0.0,1.0
2005-02-17,11.6,12.19,11.6,11.7,139800,46.4,48.76,46.4,46.8,34950,0.0,1.0
2005-02-18,11.38,12.1,11.3,11.98,68700,45.52,48.4,45.2,47.92,17175,0.0,1.0
2005-02-22,11.0,11.31,11.0,11.18,92800,44.0,45.24,44.0,44.72,23200,0.0,1.0
2005-02-23,11.0,11.16,10.8,11.0,113600,44.0,44.64,43.2,44.0,28400,0.0,1.0
2005-02-24,11.15,12.0,10.86,10.95,167300,44.6,48.0,43.44,43.8,41825,0.0,1.0
2005-02-25,11.0,11.3,10.81,11.3,12100,44.0,45.2,43.24,45.2,3025,0.0,1.0
2005-02-28,11.07,11.15,11.05,11.05,38700,44.28,44.6,44.2,44.2,9675,0.0,1.0
2005-03-01,11.07,11.12,11.0,11.0,8600,44.28,44.48,44.0,44.0,2150,0.0,1.0
2005-03-02,11.1,11.239,11.0,11.07,25700,44.4,44.956,44.0,44.28,6425,0.0,1.0
2005-03-03,11.41,11.5,11.05,11.05,28700,45.64,46.0,44.2,44.2,7175,0.0,1.0
2005-03-04,11.5,11.5,11.38,11.38,14800,46.0,46.0,45.52,45.52,3700,0.0,1.0
2005-03-07,11.25,11.5,11.25,11.5,15100,45.0,46.0,45.0,46.0,3775,0.0,1.0
2005-03-08,11.23,11.32,11.1,11.298,3300,44.92,45.28,44.4,45.192,825,0.0,1.0
2005-03-09,11.06,11.71,11.05,11.05,16300,44.24,46.84,44.2,44.2,4075,0.0,1.0
2005-03-10,11.34,11.81,11.0,11.81,69400,45.36,47.24,44.0,47.24,17350,0.0,1.0
2005-03-11,11.75,11.8,11.5,11.7,75600,47.0,47.2,46.0,46.8,18900,0.0,1.0
2005-03-14,11.22,11.9,11.2,11.9,85200,44.88,47.6,44.8,47.6,21300,0.0,1.0
2005-03-15,10.85,11.649,10.75,11.649,26800,43.4,46.596,43.0,46.596,6700,0.0,1.0
2005-03-16,11.25,11.38,10.8,10.8,41600,45.0,45.52,43.2,43.2,10400,0.0,1.0
2005-03-17,11.05,11.5,10.81,11.0,20600,44.2,46.0,43.24,44.0,5150,0.0,1.0
2005-03-18,10.9333,11.5,10.67,11.5,94000,43.7332,46.0,42.68,46.0,23500,0.0,1.0
2005-03-21,10.7,10.9,10.7,10.9,1300,42.8,43.6,42.8,43.6,325,0.0,1.0
2005-03-22,10.7,10.95,10.7,10.8,4000,42.8,43.8,42.8,43.2,1000,0.0,1.0
2005-03-23,10.24,10.68,9.8,10.67,119100,40.96,42.72,39.2,42.68,29775,0.0,1.0
2005-03-24,9.7166,9.89,9.63,9.82,21800,38.8664,39.56,38.52,39.28,5450,0.0,1.0
2005-03-28,8.851,9.96,8.61,9.96,56800,35.404,39.84,34.44,39.84,14200,0.0,1.0
2005-03-29,8.65,9.34,8.04,8.63,152300,34.6,37.36,32.16,34.52,38075,0.0,1.0
2005-03-30,9.05,9.19,8.8,8.94,80500,36.2,36.76,35.2,35.76,20125,0.0,1.0
2005-03-31,9.44,9.75,9.07,9.1,71900,37.76,39.0,36.28,36.4,17975,0.0,1.0
2005-04-01,9.27,9.5,9.25,9.5,55900,37.08,38.0,37.0,38.0,13975,0.0,1.0
2005-04-04,9.0,9.12,8.95,9.12,133100,36.0,36.48,35.8,36.48,33275,0.0,1.0
2005-04-05,8.51,9.1,8.51,8.85,5700,34.04,36.4,34.04,35.4,1425,0.0,1.0
2005-04-06,8.07,8.748,8.07,8.31,23000,32.28,34.992,32.28,33.24,5750,0.0,1.0
2005-04-07,8.1,8.223,8.02,8.05,10100,32.4,32.892,32.08,32.2,2525,0.0,1.0
2005-04-08,8.4,8.4,8.09,8.3,12600,33.6,33.6,32.36,33.2,3150,0.0,1.0
2005-04-11,8.61,8.95,8.4,8.59,96300,34.44,35.8,33.6,34.36,24075,0.0,1.0
2005-04-12,8.75,8.81,8.6,8.6,47700,35.0,35.24,34.4,34.4,11925,0.0,1.0
2005-04-13,8.42,9.0,8.31,9.0,123700,33.68,36.0,33.24,36.0,30925,0.0,1.0
2005-04-14,8.79,9.051,8.75,9.0,13900,35.16,36.204,35.0,36.0,3475,0.0,1.0
2005-04-15,8.65,8.8,8.6,8.701,5000,34.6,35.2,34.4,34.804,1250,0.0,1.0
2005-04-18,8.52,8.8,8.51,8.8,2400,34.08,35.2,34.04,35.2,600,0.0,1.0
2005-04-19,8.95,9.0,8.701,9.0,3000,35.8,36.0,34.804,36.0,750,0.0,1.0
2005-04-20,8.95,9.01,8.93,9.0,1200,35.8,36.04,35.72,36.0,300,0.0,1.0
2005-04-21,8.95,8.95,8.95,8.95,800,35.8,35.8,35.8,35.8,200,0.0,1.0
2005-04-22,8.93,8.93,8.751,8.751,300,35.72,35.72,35.004,35.004,75,0.0,1.0
2005-04-25,8.98,9.0,8.9,8.95,2200,35.92,36.0,35.6,35.8,550,0.0,1.0
2005-04-26,8.8,8.9,8.8,8.9,500,35.2,35.6,35.2,35.6,125,0.0,1.0
2005-04-27,8.95,8.95,8.7,8.75,8200,35.8,35.8,34.8,35.0,2050,0.0,1.0
2005-04-28,8.92,8.93,8.746,8.93,4500,35.68,35.72,34.984,35.72,1125,0.0,1.0
2005-04-29,8.94,9.199,8.7,9.1,13000,35.76,36.796,34.8,36.4,3250,0.0,1.0
2005-05-02,9.25,9.55,9.25,9.5,2100,37.0,38.2,37.0,38.0,525,0.0,1.0
2005-05-03,9.3,9.48,9.3,9.31,500,37.2,37.92,37.2,37.24,125,0.0,1.0
2005-05-04,9.33,9.72,9.28,9.72,17600,37.32,38.88,37.12,38.88,4400,0.0,1.0
2005-05-05,9.21,9.331,9.21,9.331,3500,36.84,37.324,36.84,37.324,875,0.0,1.0
2005-05-06,9.23,9.23,9.23,9.23,1200,36.92,36.92,36.92,36.92,300,0.0,1.0
2005-05-09,9.23,9.58,9.23,9.55,5900,36.92,38.32,36.92,38.2,1475,0.0,1.0
2005-05-10,9.21,9.23,9.21,9.23,1200,36.84,36.92,36.84,36.92,300,0.0,1.0
2005-05-11,9.3,9.5,9.1,9.5,12800,37.2,38.0,36.4,38.0,3200,0.0,1.0
2005-05-12,9.24,9.43,9.05,9.1,6500,36.96,37.72,36.2,36.4,1625,0.0,1.0
2005-05-13,5.6,8.29,5.37,7.61,2399300,22.4,33.16,21.48,30.44,599825,0.0,1.0
2005-05-16,5.65,5.73,5.3,5.7,1167600,22.6,22.92,21.2,22.8,291900,0.0,1.0
2005-05-17,5.98,6.09,5.65,5.65,442600,23.92,24.36,22.6,22.6,110650,0.0,1.0
2005-05-18,6.8,6.87,6.0,6.0,405700,27.2,27.48,24.0,24.0,101425,0.0,1.0
2005-05-19,7.56,7.68,6.64,6.7,959200,30.24,30.72,26.56,26.8,239800,0.0,1.0
2005-05-20,7.4,7.48,7.05,7.23,92000,29.6,29.92,28.2,28.92,23000,0.0,1.0
2005-05-23,7.12,7.44,7.01,7.35,101500,28.48,29.76,28.04,29.4,25375,0.0,1.0
2005-05-24,6.99,7.25,6.61,7.25,142100,27.96,29.0,26.44,29.0,35525,0.0,1.0
2005-05-25,6.54,6.8,6.5,6.8,126800,26.16,27.2,26.0,27.2,31700,0.0,1.0
2005-05-26,6.28,6.43,6.22,6.4,169800,25.12,25.72,24.88,25.6,42450,0.0,1.0
2005-05-27,6.28,6.45,6.25,6.31,72700,25.12,25.8,25.0,25.24,18175,0.0,1.0
2005-05-31,6.25,6.68,6.25,6.26,33800,25.0,26.72,25.0,25.04,8450,0.0,1.0
2005-06-01,6.4105,6.57,6.3,6.3,30000,25.642,26.28,25.2,25.2,7500,0.0,1.0
2005-06-02,6.67,6.68,6.41,6.41,17200,26.68,26.72,25.64,25.64,4300,0.0,1.0
2005-06-03,6.55,6.68,6.54,6.68,19000,26.2,26.72,26.16,26.72,4750,0.0,1.0
2005-06-06,6.58,6.68,6.5,6.5,6400,26.32,26.72,26.0,26.0,1600,0.0,1.0
2005-06-07,6.45,6.68,6.4,6.67,74000,25.8,26.72,25.6,26.68,18500,0.0,1.0
2005-06-08,6.46,6.6,6.3,6.3,142300,25.84,26.4,25.2,25.2,35575,0.0,1.0
2005-06-09,6.78,6.85,6.32,6.32,61400,27.12,27.4,25.28,25.28,15350,0.0,1.0
2005-06-10,7.05,7.05,6.56,6.84,9800,28.2,28.2,26.24,27.36,2450,0.0,1.0
2005-06-13,7.34,7.34,6.65,6.65,15900,29.36,29.36,26.6,26.6,3975,0.0,1.0
2005-06-14,7.51,8.15,7.26,7.32,82400,30.04,32.6,29.04,29.28,20600,0.0,1.0
2005-06-15,7.85,7.95,7.51,7.51,45500,31.4,31.8,30.04,30.04,11375,0.0,1.0
2005-06-16,8.03,8.45,7.81,7.85,83200,32.12,33.8,31.24,31.4,20800,0.0,1.0
2005-06-17,7.99,8.2,7.93,8.2,69200,31.96,32.8,31.72,32.8,17300,0.0,1.0
2005-06-20,8.0,8.08,7.96,8.08,59700,32.0,32.32,31.84,32.32,14925,0.0,1.0
2005-06-21,8.0,8.44,7.71,8.44,37900,32.0,33.76,30.84,33.76,9475,0.0,1.0
2005-06-22,8.03,8.33,7.95,8.1,94900,32.12,33.32,31.8,32.4,23725,0.0,1.0
2005-06-23,8.25,8.38,8.03,8.04,67100,33.0,33.52,32.12,32.16,16775,0.0,1.0
2005-06-24,8.25,8.56,7.49,8.56,37100,33.0,34.24,29.96,34.24,9275,0.0,1.0
2005-06-27,8.46,8.46,8.0,8.0,54200,33.84,33.84,32.0,32.0,13550,0.0,1.0
2005-06-28,8.3,8.67,8.25,8.67,195200,33.2,34.68,33.0,34.68,48800,0.0,1.0
2005-06-29,8.5,8.5,8.26,8.3,14400,34.0,34.0,33.04,33.2,3600,0.0,1.0
2005-06-30,8.6,8.7,8.25,8.25,39500,34.4,34.8,33.0,33.0,9875,0.0,1.0
2005-07-01,8.71,8.76,8.5,8.5,31700,34.84,35.04,34.0,34.0,7925,0.0,1.0
2005-07-05,8.75,8.8,8.62,8.75,17300,35.0,35.2,34.48,35.0,4325,0.0,1.0
2005-07-06,9.25,9.3,8.8,8.8,213100,37.0,37.2,35.2,35.2,53275,0.0,1.0
2005-07-07,9.36,9.36,9.11,9.25,97900,37.44,37.44,36.44,37.0,24475,0.0,1.0
2005-07-08,9.75,9.9,9.2,9.45,36900,39.0,39.6,36.8,37.8,9225,0.0,1.0
2005-07-11,9.95,10.05,9.3,10.05,59200,39.8,40.2,37.2,40.2,14800,0.0,1.0
2005-07-12,9.8,10.05,9.61,10.05,15300,39.2,40.2,38.44,40.2,3825,0.0,1.0
2005-07-13,9.5,10.05,9.4,9.7,17100,38.0,40.2,37.6,38.8,4275,0.0,1.0
2005-07-14,9.66,10.05,9.66,9.69,8800,38.64,40.2,38.64,38.76,2200,0.0,1.0
2005-07-15,9.75,9.912,9.75,9.912,2000,39.0,39.648,39.0,39.648,500,0.0,1.0
2005-07-18,9.6,9.99,9.6,9.99,47500,38.4,39.96,38.4,39.96,11875,0.0,1.0
2005-07-19,9.52,9.6,9.52,9.6,1600,38.08,38.4,38.08,38.4,400,0.0,1.0
2005-07-20,9.74,9.76,9.35,9.35,11400,38.96,39.04,37.4,37.4,2850,0.0,1.0
2005-07-21,9.254,9.69,9.09,9.6824,41400,37.016,38.76,36.36,38.7296,10350,0.0,1.0
2005-07-22,8.62,9.1886,8.57,9.1,59500,34.48,36.7544,34.28,36.4,14875,0.0,1.0
2005-07-25,8.75,8.85,8.65,8.83,13000,35.0,35.4,34.6,35.32,3250,0.0,1.0
2005-07-26,8.66,8.67,8.33,8.67,11700,34.64,34.68,33.32,34.68,2925,0.0,1.0
2005-07-27,8.46,8.63,8.15,8.63,17900,33.84,34.52,32.6,34.52,4475,0.0,1.0
2005-07-28,8.6,8.75,6.01,7.5,745000,34.4,35.0,24.04,30.0,186250,0.0,1.0
2005-07-29,7.89,8.45,7.46,8.45,104000,31.56,33.8,29.84,33.8,26000,0.0,1.0
2005-08-01,7.49,7.59,7.4072,7.57,29500,29.96,30.36,29.6288,30.28,7375,0.0,1.0
2005-08-02,7.5,7.7,7.33,7.35,43500,30.0,30.8,29.32,29.4,10875,0.0,1.0
2005-08-03,7.53,7.719,7.5,7.55,9100,30.12,30.876,30.0,30.2,2275,0.0,1.0
2005-08-04,7.65,7.69,7.5,7.53,21000,30.6,30.76,30.0,30.12,5250,0.0,1.0
2005-08-05,7.5,7.67,7.45,7.6,16300,30.0,30.68,29.8,30.4,4075,0.0,1.0
2005-08-08,7.33,7.61,7.25,7.53,39400,29.32,30.44,29.0,30.12,9850,0.0,1.0
2005-08-09,7.3,7.57,7.25,7.25,72100,29.2,30.28,29.0,29.0,18025,0.0,1.0
2005-08-10,7.2,7.45,7.2,7.45,148700,28.8,29.8,28.8,29.8,37175,0.0,1.0
2005-08-11,7.171,7.18,7.0,7.1,16900,28.684,28.72,28.0,28.4,4225,0.0,1.0
2005-08-12,7.15,7.27,7.15,7.2,17900,28.6,29.08,28.6,28.8,4475,0.0,1.0
2005-08-15,6.85,7.29,6.8,7.29,22900,27.4,29.16,27.2,29.16,5725,0.0,1.0
2005-08-16,6.85,6.9,6.8,6.83,8400,27.4,27.6,27.2,27.32,2100,0.0,1.0
2005-08-17,6.75,6.98,6.6,6.85,117100,27.0,27.92,26.4,27.4,29275,0.0,1.0
2005-08-18,6.75,6.8301,6.6,6.75,16200,27.0,27.3204,26.4,27.0,4050,0.0,1.0
2005-08-19,6.63,6.954,6.62,6.62,87700,26.52,27.816,26.48,26.48,21925,0.0,1.0
2005-08-22,5.9,6.63,5.9,6.6,92600,23.6,26.52,23.6,26.4,23150,0.0,1.0
2005-08-23,6.03,6.22,5.9,6.0,171000,24.12,24.88,23.6,24.0,42750,0.0,1.0
2005-08-24,6.3,6.54,6.01,6.03,144100,25.2,26.16,24.04,24.12,36025,0.0,1.0
2005-08-25,6.79,7.27,6.3,6.43,407800,27.16,29.08,25.2,25.72,101950,0.0,1.0
2005-08-26,7.1,7.14,6.71,6.8,465500,28.4,28.56,26.84,27.2,116375,0.0,1.0
2005-08-29,7.1,7.1,6.82,6.82,127900,28.4,28.4,27.28,27.28,31975,0.0,1.0
2005-08-30,8.41,12.14,7.14,7.14,5403800,33.64,48.56,28.56,28.56,1350950,0.0,1.0
2005-08-31,10.42,10.89,8.52,8.6,2442800,41.68,43.56,34.08,34.4,610700,0.0,1.0
2005-09-01,10.15,10.9,9.76,10.53,485400,40.6,43.6,39.04,42.12,121350,0.0,1.0
2005-09-02,10.64,10.64,10.08,10.12,124000,42.56,42.56,40.32,40.48,31000,0.0,1.0
2005-09-06,10.15,10.95,10.15,10.54,289700,40.6,43.8,40.6,42.16,72425,0.0,1.0
2005-09-07,9.96,10.3,9.71,10.15,142300,39.84,41.2,38.84,40.6,35575,0.0,1.0
2005-09-08,9.7,10.0,9.56,9.99,197500,38.8,40.0,38.24,39.96,49375,0.0,1.0
2005-09-09,8.15,9.7,7.7,9.68,1923600,32.6,38.8,30.8,38.72,480900,0.0,1.0
2005-09-12,8.74,8.9,8.19,8.35,240741,34.96,35.6,32.76,33.4,60185.25,0.0,1.0
2005-09-13,8.76,8.94,8.5,8.7,107300,35.04,35.76,34.0,34.8,26825,0.0,1.0
2005-09-14,8.65,8.9,8.52,8.52,31900,34.6,35.6,34.08,34.08,7975,0.0,1.0
2005-09-15,8.92,9.74,8.78,9.49,353700,35.68,38.96,35.12,37.96,88425,0.0,1.0
2005-09-16,9.18,9.45,8.85,9.1,280100,36.72,37.8,35.4,36.4,70025,0.0,1.0
2005-09-19,8.77,9.4,8.66,9.06,88200,35.08,37.6,34.64,36.24,22050,0.0,1.0
2005-09-20,8.85,9.0,8.65,8.7,45100,35.4,36.0,34.6,34.8,11275,0.0,1.0
2005-09-21,8.95,8.95,8.7,8.87,27200,35.8,35.8,34.8,35.48,6800,0.0,1.0
2005-09-22,8.86,8.97,8.65,8.97,28300,35.44,35.88,34.6,35.88,7075,0.0,1.0
2005-09-23,8.71,8.86,8.56,8.68,19900,34.84,35.44,34.24,34.72,4975,0.0,1.0
2005-09-26,8.39,8.68,8.3,8.68,20000,33.56,34.72,33.2,34.72,5000,0.0,1.0
2005-09-27,8.59,8.6,8.34,8.34,28600,34.36,34.4,33.36,33.36,7150,0.0,1.0
2005-09-28,8.51,9.02,8.376,8.74,63800,34.04,36.08,33.504,34.96,15950,0.0,1.0
2005-09-29,8.5,8.5,8.27,8.4,23300,34.0,34.0,33.08,33.6,5825,0.0,1.0
2005-09-30,8.24,8.41,8.2,8.31,37100,32.96,33.64,32.8,33.24,9275,0.0,1.0
2005-10-03,8.29,8.47,8.1,8.2,42600,33.16,33.88,32.4,32.8,10650,0.0,1.0
2005-10-04,8.33,8.64,8.3,8.64,1200,33.32,34.56,33.2,34.56,300,0.0,1.0
2005-10-05,8.01,8.4,7.95,8.4,63700,32.04,33.6,31.8,33.6,15925,0.0,1.0
2005-10-06,8.05,8.1,7.8,7.95,64300,32.2,32.4,31.2,31.8,16075,0.0,1.0
2005-10-07,7.96,8.08,7.8,7.9665,28200,31.84,32.32,31.2,31.866,7050,0.0,1.0
2005-10-10,8.11,8.12,7.95,7.96,20900,32.44,32.48,31.8,31.84,5225,0.0,1.0
2005-10-11,7.8,8.12,7.8,7.91,150200,31.2,32.48,31.2,31.64,37550,0.0,1.0
2005-10-12,7.5,7.86,7.31,7.86,112100,30.0,31.44,29.24,31.44,28025,0.0,1.0
2005-10-13,7.69,7.77,7.45,7.45,39400,30.76,31.08,29.8,29.8,9850,0.0,1.0
2005-10-14,8.0,8.0,7.657,7.6655,27300,32.0,32.0,30.628,30.662,6825,0.0,1.0
2005-10-17,7.62,8.02,7.43,8.02,93500,30.48,32.08,29.72,32.08,23375,0.0,1.0
2005-10-18,6.96,7.4,6.71,7.4,197100,27.84,29.6,26.84,29.6,49275,0.0,1.0
2005-10-19,7.0,7.07,6.85,6.93,71700,28.0,28.28,27.4,27.72,17925,0.0,1.0
2005-10-20,7.15,7.2915,6.87,6.87,8600,28.6,29.166,27.48,27.48,2150,0.0,1.0
2005-10-21,7.03,7.16,7.02,7.16,15800,28.12,28.64,28.08,28.64,3950,0.0,1.0
2005-10-24,7.15,7.269,7.15,7.22,1800,28.6,29.076,28.6,28.88,450,0.0,1.0
2005-10-25,7.1,7.2,6.85,7.17,24800,28.4,28.8,27.4,28.68,6200,0.0,1.0
2005-10-26,7.07,7.1,7.0,7.0,2800,28.28,28.4,28.0,28.0,700,0.0,1.0
2005-10-27,7.05,7.1,7.05,7.05,6300,28.2,28.4,28.2,28.2,1575,0.0,1.0
2005-10-28,7.01,7.86,6.9,6.94,39500,28.04,31.44,27.6,27.76,9875,0.0,1.0
2005-10-31,7.06,7.2,6.961,7.2,15100,28.24,28.8,27.844,28.8,3775,0.0,1.0
2005-11-01,7.02,7.11,6.871,6.871,1600,28.08,28.44,27.484,27.484,400,0.0,1.0
2005-11-02,6.78,6.93,6.55,6.55,29600,27.12,27.72,26.2,26.2,7400,0.0,1.0
2005-11-03,6.89,6.9,6.66,6.66,2100,27.56,27.6,26.64,26.64,525,0.0,1.0
2005-11-04,7.03,7.05,6.85,6.85,10000,28.12,28.2,27.4,27.4,2500,0.0,1.0
2005-11-07,6.89,6.93,6.81,6.93,1100,27.56,27.72,27.24,27.72,275,0.0,1.0
2005-11-08,6.88,6.97,6.64,6.88,2300,27.52,27.88,26.56,27.52,575,0.0,1.0
2005-11-09,6.7,6.97,6.69,6.939,7500,26.8,27.88,26.76,27.756,1875,0.0,1.0
2005-11-10,6.44,6.45,6.26,6.38,23300,25.76,25.8,25.04,25.52,5825,0.0,1.0
2005-11-11,6.59,6.59,6.456,6.456,5600,26.36,26.36,25.824,25.824,1400,0.0,1.0
2005-11-14,6.55,6.6285,6.43,6.6285,3200,26.2,26.514,25.72,26.514,800,0.0,1.0
2005-11-15,6.5,6.87,6.31,6.35,10500,26.0,27.48,25.24,25.4,2625,0.0,1.0
2005-11-16,6.55,6.61,6.3,6.5595,3400,26.2,26.44,25.2,26.238,850,0.0,1.0
2005-11-17,6.56,6.85,6.24,6.7,3500,26.24,27.4,24.96,26.8,875,0.0,1.0
2005-11-18,6.7,6.7,6.59,6.59,1500,26.8,26.8,26.36,26.36,375,0.0,1.0
2005-11-21,6.85,7.0,6.72,7.0,4500,27.4,28.0,26.88,28.0,1125,0.0,1.0
2005-11-22,6.81,7.0,6.56,6.67,10400,27.24,28.0,26.24,26.68,2600,0.0,1.0
2005-11-23,6.81,6.9,6.69,6.9,4600,27.24,27.6,26.76,27.6,1150,0.0,1.0
2005-11-25,6.92,6.921,6.7,6.7,47300,27.68,27.684,26.8,26.8,11825,0.0,1.0
2005-11-28,6.88,7.15,6.67,6.67,14100,27.52,28.6,26.68,26.68,3525,0.0,1.0
2005-11-29,6.84,6.85,6.75,6.8,5900,27.36,27.4,27.0,27.2,1475,0.0,1.0
2005-11-30,6.84,6.84,6.72,6.77,5200,27.36,27.36,26.88,27.08,1300,0.0,1.0
2005-12-01,6.78,6.83,6.71,6.79,9700,27.12,27.32,26.84,27.16,2425,0.0,1.0
2005-12-02,6.71,6.8,6.65,6.8,19700,26.84,27.2,26.6,27.2,4925,0.0,1.0
2005-12-05,6.52,6.89,6.52,6.66,51600,26.08,27.56,26.08,26.64,12900,0.0,1.0
2005-12-06,6.51,6.99,6.45,6.51,83600,26.04,27.96,25.8,26.04,20900,0.0,1.0
2005-12-07,6.81,6.81,6.69,6.69,300,27.24,27.24,26.76,26.76,75,0.0,1.0
2005-12-08,6.56,6.69,6.36,6.36,8100,26.24,26.76,25.44,25.44,2025,0.0,1.0
2005-12-09,6.54,6.56,6.4,6.5,22000,26.16,26.24,25.6,26.0,5500,0.0,1.0
2005-12-12,6.35,6.56,6.226,6.56,38600,25.4,26.24,24.904,26.24,9650,0.0,1.0
2005-12-13,6.5,6.5,6.4,6.4,42400,26.0,26.0,25.6,25.6,10600,0.0,1.0
2005-12-14,6.52,6.63,6.31,6.49,50100,26.08,26.52,25.24,25.96,12525,0.0,1.0
2005-12-15,6.56,6.63,6.47,6.47,6100,26.24,26.52,25.88,25.88,1525,0.0,1.0
2005-12-16,6.82,6.82,6.1,6.62,38700,27.28,27.28,24.4,26.48,9675,0.0,1.0
2005-12-19,6.8,6.95,6.74,6.9,3500,27.2,27.8,26.96,27.6,875,0.0,1.0
2005-12-20,6.79,7.05,6.62,6.8,51700,27.16,28.2,26.48,27.2,12925,0.0,1.0
2005-12-21,6.86,6.93,6.54,6.69,29100,27.44,27.72,26.16,26.76,7275,0.0,1.0
2005-12-22,6.76,6.83,6.54,6.62,8000,27.04,27.32,26.16,26.48,2000,0.0,1.0
2005-12-23,6.86,6.86,6.55,6.55,16100,27.44,27.44,26.2,26.2,4025,0.0,1.0
2005-12-27,6.76,7.0,6.69,6.84,26200,27.04,28.0,26.76,27.36,6550,0.0,1.0
2005-12-28,6.75,6.9,6.75,6.9,1000,27.0,27.6,27.0,27.6,250,0.0,1.0
2005-12-29,7.05,7.05,6.75,6.75,45400,28.2,28.2,27.0,27.0,11350,0.0,1.0
2005-12-30,7.2,7.25,6.83,6.83,32400,28.8,29.0,27.32,27.32,8100,0.0,1.0
2006-01-03,7.09,7.47,6.87,7.47,7000,28.36,29.88,27.48,29.88,1750,0.0,1.0
2006-01-04,6.9,7.0,6.9,6.943,1200,27.6,28.0,27.6,27.772,300,0.0,1.0
2006-01-05,6.94,7.08,6.82,6.82,6300,27.76,28.32,27.28,27.28,1575,0.0,1.0
2006-01-06,6.93,6.93,6.66,6.82,14300,27.72,27.72,26.64,27.28,3575,0.0,1.0
2006-01-09,6.9,7.15,6.9,7.1,7600,27.6,28.6,27.6,28.4,1900,0.0,1.0
2006-01-10,7.15,7.15,7.09,7.09,5500,28.6,28.6,28.36,28.36,1375,0.0,1.0
2006-01-11,7.11,7.15,7.1,7.15,5700,28.44,28.6,28.4,28.6,1425,0.0,1.0
2006-01-12,7.41,7.43,7.15,7.15,23900,29.64,29.72,28.6,28.6,5975,0.0,1.0
2006-01-13,7.82,7.87,7.49,7.49,11800,31.28,31.48,29.96,29.96,2950,0.0,1.0
2006-01-17,7.8,7.8,7.7,7.79,13900,31.2,31.2,30.8,31.16,3475,0.0,1.0
2006-01-18,7.66,7.72,7.62,7.7,4600,30.64,30.88,30.48,30.8,1150,0.0,1.0
2006-01-19,7.49,7.49,7.34,7.47,1700,29.96,29.96,29.36,29.88,425,0.0,1.0
2006-01-20,7.58,7.77,7.426,7.48,14500,30.32,31.08,29.704,29.92,3625,0.0,1.0
2006-01-23,7.08,7.79,7.03,7.79,22700,28.32,31.16,28.12,31.16,5675,0.0,1.0
2006-01-24,7.09,7.16,6.63,7.0,36500,28.36,28.64,26.52,28.0,9125,0.0,1.0
2006-01-25,7.09,7.09,6.85,7.02,14600,28.36,28.36,27.4,28.08,3650,0.0,1.0
2006-01-26,7.01,7.05,6.78,7.0,2200,28.04,28.2,27.12,28.0,550,0.0,1.0
2006-01-27,7.2,7.4,6.81,6.81,3155,28.8,29.6,27.24,27.24,788.75,0.0,1.0
2006-01-30,7.38,7.49,6.95,6.95,6947,29.52,29.96,27.8,27.8,1736.75,0.0,1.0
2006-01-31,7.33,7.4,6.8,7.0,13735,29.32,29.6,27.2,28.0,3433.75,0.0,1.0
2006-02-01,7.03,7.38,7.02,7.33,12627,28.12,29.52,28.08,29.32,3156.75,0.0,1.0
2006-02-02,7.35,7.5,6.89,6.89,2829,29.4,30.0,27.56,27.56,707.25,0.0,1.0
2006-02-03,7.35,7.35,7.15,7.3,1814,29.4,29.4,28.6,29.2,453.5,0.0,1.0
2006-02-06,7.45,7.45,7.45,7.45,100,29.8,29.8,29.8,29.8,25,0.0,1.0
2006-02-07,7.25,7.38,6.71,6.71,16145,29.0,29.52,26.84,26.84,4036.25,0.0,1.0
2006-02-08,7.5,7.5,7.07,7.25,110128,30.0,30.0,28.28,29.0,27532,0.0,1.0
2006-02-09,6.91,7.58,6.91,7.58,34382,27.64,30.32,27.64,30.32,8595.5,0.0,1.0
2006-02-10,7.21,7.21,6.88,6.95,4073,28.84,28.84,27.52,27.8,1018.25,0.0,1.0
2006-02-13,7.25,7.45,7.0,7.04,22913,29.0,29.8,28.0,28.16,5728.25,0.0,1.0
2006-02-14,7.01,7.12,6.72,7.01,25026,28.04,28.48,26.88,28.04,6256.5,0.0,1.0
2006-02-15,7.11,7.11,7.01,7.1,11634,28.44,28.44,28.04,28.4,2908.5,0.0,1.0
2006-02-16,6.98,7.0,6.67,6.73,18875,27.92,28.0,26.68,26.92,4718.75,0.0,1.0
2006-02-17,6.98,6.98,6.98,6.98,0,27.92,27.92,27.92,27.92,0,0.0,1.0
2006-02-21,7.0,7.0,6.71,6.71,4570,28.0,28.0,26.84,26.84,1142.5,0.0,1.0
2006-02-22,7.25,7.25,6.83,6.83,21100,29.0,29.0,27.32,27.32,5275,0.0,1.0
2006-02-23,7.0,7.1,6.83,6.83,6177,28.0,28.4,27.32,27.32,1544.25,0.0,1.0
2006-02-24,7.1,7.41,6.65,6.97,22200,28.4,29.64,26.6,27.88,5550,0.0,1.0
2006-02-27,6.84,7.5,6.71,7.5,900,27.36,30.0,26.84,30.0,225,0.0,1.0
2006-02-28,7.06,7.08,7.0,7.008,1600,28.24,28.32,28.0,28.032,400,0.0,1.0
2006-03-01,7.1,7.1,7.08,7.08,1000,28.4,28.4,28.32,28.32,250,0.0,1.0
2006-03-02,6.97,7.1,6.97,6.98,800,27.88,28.4,27.88,27.92,200,0.0,1.0
2006-03-03,7.1,7.1,7.1,7.1,105,28.4,28.4,28.4,28.4,26.25,0.0,1.0
2006-03-06,7.04,7.2,6.99,6.99,2154,28.16,28.8,27.96,27.96,538.5,0.0,1.0
2006-03-07,7.05,7.05,6.97,6.97,1700,28.2,28.2,27.88,27.88,425,0.0,1.0
2006-03-08,7.03,7.03,6.95,6.97,15047,28.12,28.12,27.8,27.88,3761.75,0.0,1.0
2006-03-09,7.05,7.05,6.97,6.98,3599,28.2,28.2,27.88,27.92,899.75,0.0,1.0
2006-03-10,6.97,7.0,6.92,6.97,7300,27.88,28.0,27.68,27.88,1825,0.0,1.0
2006-03-13,7.0,7.0,6.7,6.97,2558,28.0,28.0,26.8,27.88,639.5,0.0,1.0
2006-03-14,7.0,7.0,6.75,6.97,18600,28.0,28.0,27.0,27.88,4650,0.0,1.0
2006-03-15,6.99,6.99,6.73,6.97,21685,27.96,27.96,26.92,27.88,5421.25,0.0,1.0
2006-03-16,6.99,6.99,6.96,6.97,2090,27.96,27.96,27.84,27.88,522.5,0.0,1.0
2006-03-17,6.79,6.79,6.55,6.64,2045,27.16,27.16,26.2,26.56,511.25,0.0,1.0
2006-03-20,6.16,6.68,5.8,6.54,145808,24.64,26.72,23.2,26.16,36452,0.0,1.0
2006-03-21,6.1,6.17,5.75,5.93,346555,24.4,24.68,23.0,23.72,86638.75,0.0,1.0
2006-03-22,6.542,6.78,6.0,6.06,227965,26.168,27.12,24.0,24.24,56991.25,0.0,1.0
2006-03-23,6.9,7.08,6.5,6.5,27014,27.6,28.32,26.0,26.0,6753.5,0.0,1.0
2006-03-24,7.09,7.1,6.9,7.05,131380,28.36,28.4,27.6,28.2,32845,0.0,1.0
2006-03-27,6.85,7.39,6.83,7.39,76715,27.4,29.56,27.32,29.56,19178.75,0.0,1.0
2006-03-28,7.0,7.1,7.0,7.0,17792,28.0,28.4,28.0,28.0,4448,0.0,1.0
2006-03-29,7.2,7.25,6.71,6.71,27470,28.8,29.0,26.84,26.84,6867.5,0.0,1.0
2006-03-30,7.35,7.35,7.1892,7.2,14196,29.4,29.4,28.7568,28.8,3549,0.0,1.0
2006-03-31,8.95,9.75,7.35,7.35,445403,35.8,39.0,29.4,29.4,111350.75,0.0,1.0
2006-04-03,8.5,9.57,8.5,9.51,138665,34.0,38.28,34.0,38.04,34666.25,0.0,1.0
2006-04-04,8.6,8.75,8.5,8.5,49534,34.4,35.0,34.0,34.0,12383.5,0.0,1.0
2006-04-05,8.53,8.7,8.5,8.7,20104,34.12,34.8,34.0,34.8,5026,0.0,1.0
2006-04-06,8.69,9.56,8.1,9.56,198684,34.76,38.24,32.4,38.24,49671,0.0,1.0
2006-04-07,9.0,9.08,8.8,9.0,48977,36.0,36.32,35.2,36.0,12244.25,0.0,1.0
2006-04-10,8.94,9.14,8.81,9.0,113437,35.76,36.56,35.24,36.0,28359.25,0.0,1.0
2006-04-11,9.0,9.03,8.84,9.03,17535,36.0,36.12,35.36,36.12,4383.75,0.0,1.0
2006-04-12,8.85,9.0,8.8,9.0,55929,35.4,36.0,35.2,36.0,13982.25,0.0,1.0
2006-04-13,8.59,8.8,8.51,8.8,14703,34.36,35.2,34.04,35.2,3675.75,0.0,1.0
2006-04-17,9.0,9.05,8.8,8.8,137973,36.0,36.2,35.2,35.2,34493.25,0.0,1.0
2006-04-18,8.97,9.18,8.61,9.0,92590,35.88,36.72,34.44,36.0,23147.5,0.0,1.0
2006-04-19,9.75,9.88,9.11,9.11,534675,39.0,39.52,36.44,36.44,133668.75,0.0,1.0
2006-04-20,9.23,9.75,9.21,9.53,191343,36.92,39.0,36.84,38.12,47835.75,0.0,1.0
2006-04-21,9.23,9.49,9.0,9.13,168491,36.92,37.96,36.0,36.52,42122.75,0.0,1.0
2006-04-24,8.95,9.13,8.65,9.0,199435,35.8,36.52,34.6,36.0,49858.75,0.0,1.0
2006-04-25,9.14,9.2,9.0,9.05,64461,36.56,36.8,36.0,36.2,16115.25,0.0,1.0
2006-04-26,8.9801,9.2,8.68,9.2,78119,35.9204,36.8,34.72,36.8,19529.75,0.0,1.0
2006-04-27,8.96,9.0,8.7,9.0,48986,35.84,36.0,34.8,36.0,12246.5,0.0,1.0
2006-04-28,8.73,9.0,8.7,8.8,90890,34.92,36.0,34.8,35.2,22722.5,0.0,1.0
2006-05-01,8.47,9.05,8.19,9.05,128028,33.88,36.2,32.76,36.2,32007,0.0,1.0
2006-05-02,8.19,8.374,8.06,8.1,180528,32.76,33.496,32.24,32.4,45132,0.0,1.0
2006-05-03,8.07,8.25,7.85,8.25,231660,32.28,33.0,31.4,33.0,57915,0.0,1.0
2006-05-04,8.1,8.15,8.0,8.1,108900,32.4,32.6,32.0,32.4,27225,0.0,1.0
2006-05-05,8.21,8.45,8.07,8.1,90500,32.84,33.8,32.28,32.4,22625,0.0,1.0
2006-05-08,8.07,8.25,7.83,8.08,171400,32.28,33.0,31.32,32.32,42850,0.0,1.0
2006-05-09,8.2,8.34,7.5,8.34,115000,32.8,33.36,30.0,33.36,28750,0.0,1.0
2006-05-10,8.41,8.41,8.1,8.2,105900,33.64,33.64,32.4,32.8,26475,0.0,1.0
2006-05-11,8.72,9.0,8.3,8.44,96000,34.88,36.0,33.2,33.76,24000,0.0,1.0
2006-05-12,8.74,8.8,8.57,8.79,55274,34.96,35.2,34.28,35.16,13818.5,0.0,1.0
2006-05-15,8.2,8.8,7.84,8.8,156255,32.8,35.2,31.36,35.2,39063.75,0.0,1.0
2006-05-16,8.3,8.4,8.12,8.2,30009,33.2,33.6,32.48,32.8,7502.25,0.0,1.0
2006-05-17,8.6,8.72,8.4,8.4,65550,34.4,34.88,33.6,33.6,16387.5,0.0,1.0
2006-05-18,8.63,8.75,8.53,8.56,29489,34.52,35.0,34.12,34.24,7372.25,0.0,1.0
2006-05-19,8.62,8.74,8.53,8.63,30906,34.48,34.96,34.12,34.52,7726.5,0.0,1.0
2006-05-22,8.53,8.75,8.04,8.75,93146,34.12,35.0,32.16,35.0,23286.5,0.0,1.0
2006-05-23,8.52,8.79,8.5,8.55,51131,34.08,35.16,34.0,34.2,12782.75,0.0,1.0
2006-05-24,8.18,8.48,8.1,8.48,50974,32.72,33.92,32.4,33.92,12743.5,0.0,1.0
2006-05-25,8.17,8.18,8.05,8.18,22244,32.68,32.72,32.2,32.72,5561,0.0,1.0
2006-05-26,8.11,8.17,8.05,8.05,31166,32.44,32.68,32.2,32.2,7791.5,0.0,1.0
2006-05-30,8.1,8.16,8.06,8.1,28187,32.4,32.64,32.24,32.4,7046.75,0.0,1.0
2006-05-31,7.96,8.14,7.89,8.05,41714,31.84,32.56,31.56,32.2,10428.5,0.0,1.0
2006-06-01,7.93,8.03,7.708,7.88,42975,31.72,32.12,30.832,31.52,10743.75,0.0,1.0
2006-06-02,7.85,7.97,7.8,7.8,21909,31.4,31.88,31.2,31.2,5477.25,0.0,1.0
2006-06-05,7.82,7.87,7.574,7.87,49078,31.28,31.48,30.296,31.48,12269.5,0.0,1.0
2006-06-06,7.87,7.87,7.4,7.81,74447,31.48,31.48,29.6,31.24,18611.75,0.0,1.0
2006-06-07,7.35,7.792,7.25,7.73,87834,29.4,31.168,29.0,30.92,21958.5,0.0,1.0
2006-06-08,7.2,7.85,7.0,7.31,92591,28.8,31.4,28.0,29.24,23147.75,0.0,1.0
2006-06-09,7.58,7.75,7.07,7.15,43470,30.32,31.0,28.28,28.6,10867.5,0.0,1.0
2006-06-12,7.46,7.76,7.0,7.55,42156,29.84,31.04,28.0,30.2,10539,0.0,1.0
2006-06-13,7.11,7.41,6.99,7.4,55232,28.44,29.64,27.96,29.6,13808,0.0,1.0
2006-06-14,7.06,7.29,6.88,7.15,46191,28.24,29.16,27.52,28.6,11547.75,0.0,1.0
2006-06-15,7.11,7.25,6.88,6.98,44856,28.44,29.0,27.52,27.92,11214,0.0,1.0
2006-06-16,7.35,7.4,6.88,7.23,32110,29.4,29.6,27.52,28.92,8027.5,0.0,1.0
2006-06-19,7.16,7.44,6.98,7.44,32863,28.64,29.76,27.92,29.76,8215.75,0.0,1.0
2006-06-20,6.98,7.12,6.84,7.01,44759,27.92,28.48,27.36,28.04,11189.75,0.0,1.0
2006-06-21,7.16,7.28,6.83,6.91,22698,28.64,29.12,27.32,27.64,5674.5,0.0,1.0
2006-06-22,7.19,7.3,7.06,7.25,99932,28.76,29.2,28.24,29.0,24983,0.0,1.0
2006-06-23,7.35,7.43,7.08,7.26,45529,29.4,29.72,28.32,29.04,11382.25,0.0,1.0
2006-06-26,7.24,7.49,7.12,7.39,27244,28.96,29.96,28.48,29.56,6811,0.0,1.0
2006-06-27,7.19,7.34,7.06,7.1,28787,28.76,29.36,28.24,28.4,7196.75,0.0,1.0
2006-06-28,7.29,7.29,7.08,7.18,16752,29.16,29.16,28.32,28.72,4188,0.0,1.0
2006-06-29,7.1,7.38,7.0,7.38,74570,28.4,29.52,28.0,29.52,18642.5,0.0,1.0
2006-06-30,7.08,7.2,6.84,6.94,55900,28.32,28.8,27.36,27.76,13975,0.0,1.0
2006-07-03,7.08,7.29,6.9,7.29,19100,28.32,29.16,27.6,29.16,4775,0.0,1.0
2006-07-05,6.98,7.07,6.82,6.82,55362,27.92,28.28,27.28,27.28,13840.5,0.0,1.0
2006-07-06,7.0,7.15,6.84,6.91,51104,28.0,28.6,27.36,27.64,12776,0.0,1.0
2006-07-07,6.95,7.15,6.82,6.96,24036,27.8,28.6,27.28,27.84,6009,0.0,1.0
2006-07-10,6.95,7.15,6.82,6.82,30455,27.8,28.6,27.28,27.28,7613.75,0.0,1.0
2006-07-11,6.91,7.07,6.82,6.82,22192,27.64,28.28,27.28,27.28,5548,0.0,1.0
2006-07-12,6.87,6.99,6.86,6.9,23440,27.48,27.96,27.44,27.6,5860,0.0,1.0
2006-07-13,6.89,7.0,6.82,6.82,27725,27.56,28.0,27.28,27.28,6931.25,0.0,1.0
2006-07-14,6.57,6.96,6.54,6.83,51563,26.28,27.84,26.16,27.32,12890.75,0.0,1.0
2006-07-17,6.58,6.67,6.37,6.52,37808,26.32,26.68,25.48,26.08,9452,0.0,1.0
2006-07-18,6.67,6.71,6.42,6.44,37713,26.68,26.84,25.68,25.76,9428.25,0.0,1.0
2006-07-19,6.7,7.11,6.58,6.7,77024,26.8,28.44,26.32,26.8,19256,0.0,1.0
2006-07-20,6.46,6.96,6.46,6.7,29027,25.84,27.84,25.84,26.8,7256.75,0.0,1.0
2006-07-21,6.67,6.9,6.41,6.48,32129,26.68,27.6,25.64,25.92,8032.25,0.0,1.0
2006-07-24,6.56,6.87,6.4,6.43,66875,26.24,27.48,25.6,25.72,16718.75,0.0,1.0
2006-07-25,6.45,6.78,6.39,6.53,27108,25.8,27.12,25.56,26.12,6777,0.0,1.0
2006-07-26,6.09,6.73,5.96,6.45,86609,24.36,26.92,23.84,25.8,21652.25,0.0,1.0
2006-07-27,6.1,6.53,5.85,5.96,70925,24.4,26.12,23.4,23.84,17731.25,0.0,1.0
2006-07-28,6.23,6.3,5.84,6.05,125614,24.92,25.2,23.36,24.2,31403.5,0.0,1.0
2006-07-31,6.35,6.59,6.08,6.28,26312,25.4,26.36,24.32,25.12,6578,0.0,1.0
2006-08-01,6.34,6.54,5.77,6.26,40303,25.36,26.16,23.08,25.04,10075.75,0.0,1.0
2006-08-02,6.55,7.0,6.07,6.07,72636,26.2,28.0,24.28,24.28,18159,0.0,1.0
2006-08-03,6.69,6.87,6.56,6.61,16386,26.76,27.48,26.24,26.44,4096.5,0.0,1.0
2006-08-04,6.43,7.04,6.31,7.04,48922,25.72,28.16,25.24,28.16,12230.5,0.0,1.0
2006-08-07,6.52,6.6,6.2,6.2,32606,26.08,26.4,24.8,24.8,8151.5,0.0,1.0
2006-08-08,6.79,7.24,6.61,6.84,95326,27.16,28.96,26.44,27.36,23831.5,0.0,1.0
2006-08-09,6.5,7.25,6.5,6.9,41103,26.0,29.0,26.0,27.6,10275.75,0.0,1.0
2006-08-10,6.9,6.96,6.4,6.6,60238,27.6,27.84,25.6,26.4,15059.5,0.0,1.0
2006-08-11,6.67,7.25,6.67,7.2,62200,26.68,29.0,26.68,28.8,15550,0.0,1.0
2006-08-14,6.79,6.91,6.45,6.75,74819,27.16,27.64,25.8,27.0,18704.75,0.0,1.0
2006-08-15,6.8,6.9799,6.65,6.93,52050,27.2,27.9196,26.6,27.72,13012.5,0.0,1.0
2006-08-16,6.96,6.96,6.72,6.72,39017,27.84,27.84,26.88,26.88,9754.25,0.0,1.0
2006-08-17,6.82,6.95,6.65,6.65,22386,27.28,27.8,26.6,26.6,5596.5,0.0,1.0
2006-08-18,6.72,6.94,6.56,6.67,83915,26.88,27.76,26.24,26.68,20978.75,0.0,1.0
2006-08-21,6.73,6.73,6.55,6.63,49220,26.92,26.92,26.2,26.52,12305,0.0,1.0
2006-08-22,6.85,6.96,6.71,6.88,62353,27.4,27.84,26.84,27.52,15588.25,0.0,1.0
2006-08-23,6.8,7.0,6.675,6.79,30932,27.2,28.0,26.7,27.16,7733,0.0,1.0
2006-08-24,6.84,6.87,6.6755,6.69,34549,27.36,27.48,26.702,26.76,8637.25,0.0,1.0
2006-08-25,6.9,6.99,6.63,6.93,56036,27.6,27.96,26.52,27.72,14009,0.0,1.0
2006-08-28,6.9,6.95,6.75,6.75,17504,27.6,27.8,27.0,27.0,4376,0.0,1.0
2006-08-29,6.89,6.99,6.76,6.99,36220,27.56,27.96,27.04,27.96,9055,0.0,1.0
2006-08-30,6.79,6.88,6.676,6.676,6150,27.16,27.52,26.704,26.704,1537.5,0.0,1.0
2006-08-31,6.74,6.74,6.44,6.73,37189,26.96,26.96,25.76,26.92,9297.25,0.0,1.0
2006-09-01,6.7,6.85,6.55,6.6,39180,26.8,27.4,26.2,26.4,9795,0.0,1.0
2006-09-05,6.6,6.87,6.4,6.4,39483,26.4,27.48,25.6,25.6,9870.75,0.0,1.0
2006-09-06,6.6,6.62,6.3,6.3,16349,26.4,26.48,25.2,25.2,4087.25,0.0,1.0
2006-09-07,6.43,6.56,6.31,6.356,61900,25.72,26.24,25.24,25.424,15475,0.0,1.0
2006-09-08,6.36,6.49,6.3,6.3,10420,25.44,25.96,25.2,25.2,2605,0.0,1.0
2006-09-11,6.48,6.52,6.2,6.26,30335,25.92,26.08,24.8,25.04,7583.75,0.0,1.0
2006-09-12,6.46,6.54,6.29,6.29,133061,25.84,26.16,25.16,25.16,33265.25,0.0,1.0
2006-09-13,6.43,6.57,6.28,6.48,27200,25.72,26.28,25.12,25.92,6800,0.0,1.0
2006-09-14,6.25,6.36,6.03,6.36,51121,25.0,25.44,24.12,25.44,12780.25,0.0,1.0
2006-09-15,6.23,6.34,6.07,6.18,34438,24.92,25.36,24.28,24.72,8609.5,0.0,1.0
2006-09-18,6.19,6.29,6.13,6.18,4260,24.76,25.16,24.52,24.72,1065,0.0,1.0
2006-09-19,6.16,6.21,6.06,6.15,9908,24.64,24.84,24.24,24.6,2477,0.0,1.0
2006-09-20,5.95,6.1,5.92,6.1,50700,23.8,24.4,23.68,24.4,12675,0.0,1.0
2006-09-21,6.0,6.02,5.84,6.01,19150,24.0,24.08,23.36,24.04,4787.5,0.0,1.0
2006-09-22,5.92,6.06,5.86,6.0399,8831,23.68,24.24,23.44,24.1596,2207.75,0.0,1.0
2006-09-25,5.9,6.0,5.82,6.0,7215,23.6,24.0,23.28,24.0,1803.75,0.0,1.0
2006-09-26,5.8,6.0,5.72,5.79,47095,23.2,24.0,22.88,23.16,11773.75,0.0,1.0
2006-09-27,5.8,5.98,5.6401,5.71,23443,23.2,23.92,22.5604,22.84,5860.75,0.0,1.0
2006-09-28,5.62,5.95,5.47,5.53,98892,22.48,23.8,21.88,22.12,24723,0.0,1.0
2006-09-29,5.68,5.83,5.46,5.57,32378,22.72,23.32,21.84,22.28,8094.5,0.0,1.0
2006-10-02,5.37,5.7,5.26,5.68,50612,21.48,22.8,21.04,22.72,12653,0.0,1.0
2006-10-03,5.11,5.35,5.0,5.25,123524,20.44,21.4,20.0,21.0,30881,0.0,1.0
2006-10-04,5.25,5.49,4.83,5.09,79206,21.0,21.96,19.32,20.36,19801.5,0.0,1.0
2006-10-05,5.74,5.81,5.33,5.33,36004,22.96,23.24,21.32,21.32,9001,0.0,1.0
2006-10-06,5.7,5.83,5.66,5.83,10572,22.8,23.32,22.64,23.32,2643,0.0,1.0
2006-10-09,5.63,5.75,5.3,5.35,21522,22.52,23.0,21.2,21.4,5380.5,0.0,1.0
2006-10-10,5.74,5.74,5.44,5.52,28996,22.96,22.96,21.76,22.08,7249,0.0,1.0
2006-10-11,5.74,5.74,5.46,5.47,20100,22.96,22.96,21.84,21.88,5025,0.0,1.0
2006-10-12,5.64,5.75,5.35,5.75,14044,22.56,23.0,21.4,23.0,3511,0.0,1.0
2006-10-13,5.95,5.98,5.58,5.75,48213,23.8,23.92,22.32,23.0,12053.25,0.0,1.0
2006-10-16,5.94,6.0,5.78,6.0,12275,23.76,24.0,23.12,24.0,3068.75,0.0,1.0
2006-10-17,5.73,5.92,5.5,5.88,23699,22.92,23.68,22.0,23.52,5924.75,0.0,1.0
2006-10-18,5.75,5.89,5.39,5.39,35726,23.0,23.56,21.56,21.56,8931.5,0.0,1.0
2006-10-19,5.77,5.89,5.56,5.87,13085,23.08,23.56,22.24,23.48,3271.25,0.0,1.0
2006-10-20,5.72,5.88,5.57,5.58,20430,22.88,23.52,22.28,22.32,5107.5,0.0,1.0
2006-10-23,5.7,5.96,5.53,5.57,23755,22.8,23.84,22.12,22.28,5938.75,0.0,1.0
2006-10-24,5.62,5.79,5.51,5.51,25100,22.48,23.16,22.04,22.04,6275,0.0,1.0
2006-10-25,5.6101,5.79,5.37,5.5,30821,22.4404,23.16,21.48,22.0,7705.25,0.0,1.0
2006-10-26,5.6,5.74,5.352,5.51,39544,22.4,22.96,21.408,22.04,9886,0.0,1.0
2006-10-27,5.16,5.45,5.11,5.3,55732,20.64,21.8,20.44,21.2,13933,0.0,1.0
2006-10-30,4.99,5.13,4.97,5.06,44798,19.96,20.52,19.88,20.24,11199.5,0.0,1.0
2006-10-31,5.01,5.28,4.8,4.94,45318,20.04,21.12,19.2,19.76,11329.5,0.0,1.0
2006-11-01,5.04,5.25,4.86,4.96,14835,20.16,21.0,19.44,19.84,3708.75,0.0,1.0
2006-11-02,5.02,5.12,4.95,4.98,13883,20.08,20.48,19.8,19.92,3470.75,0.0,1.0
2006-11-03,7.31,7.38,4.95,4.95,135804,29.24,29.52,19.8,19.8,33951,0.0,1.0
2006-11-06,6.56,7.3,6.54,7.05,181656,26.24,29.2,26.16,28.2,45414,0.0,1.0
2006-11-07,6.48,6.56,6.21,6.21,55428,25.92,26.24,24.84,24.84,13857,0.0,1.0
2006-11-08,6.24,6.4001,6.11,6.13,164099,24.96,25.6004,24.44,24.52,41024.75,0.0,1.0
2006-11-09,6.06,6.24,6.05,6.05,43747,24.24,24.96,24.2,24.2,10936.75,0.0,1.0
2006-11-10,6.24,6.24,6.04,6.06,47453,24.96,24.96,24.16,24.24,11863.25,0.0,1.0
2006-11-13,5.92,6.0101,5.75,6.0,55959,23.68,24.0404,23.0,24.0,13989.75,0.0,1.0
2006-11-14,5.79,5.89,5.6,5.8,28900,23.16,23.56,22.4,23.2,7225,0.0,1.0
2006-11-15,5.86,5.89,5.55,5.67,28021,23.44,23.56,22.2,22.68,7005.25,0.0,1.0
2006-11-16,5.57,5.86,5.46,5.46,13214,22.28,23.44,21.84,21.84,3303.5,0.0,1.0
2006-11-17,5.63,5.67,4.93,4.93,107171,22.52,22.68,19.72,19.72,26792.75,0.0,1.0
2006-11-20,5.7,5.81,5.24,5.57,10688,22.8,23.24,20.96,22.28,2672,0.0,1.0
2006-11-21,5.781,5.84,5.53,5.65,21085,23.124,23.36,22.12,22.6,5271.25,0.0,1.0
2006-11-22,5.92,6.1,5.55,5.73,125399,23.68,24.4,22.2,22.92,31349.75,0.0,1.0
2006-11-24,5.62,5.87,5.51,5.8,36089,22.48,23.48,22.04,23.2,9022.25,0.0,1.0
2006-11-27,5.7,5.8,5.49,5.8,7760,22.8,23.2,21.96,23.2,1940,0.0,1.0
2006-11-28,5.63,5.95,5.56,5.66,11788,22.52,23.8,22.24,22.64,2947,0.0,1.0
2006-11-29,5.7499,5.88,5.49,5.49,9804,22.9996,23.52,21.96,21.96,2451,0.0,1.0
2006-11-30,5.7,5.71,5.5001,5.58,11731,22.8,22.84,22.0004,22.32,2932.75,0.0,1.0
2006-12-01,5.61,5.71,5.4801,5.66,12523,22.44,22.84,21.9204,22.64,3130.75,0.0,1.0
2006-12-04,5.74,5.77,5.63,5.63,6993,22.96,23.08,22.52,22.52,1748.25,0.0,1.0
2006-12-05,5.66,5.75,5.53,5.7,9050,22.64,23.0,22.12,22.8,2262.5,0.0,1.0
2006-12-06,5.73,5.78,5.65,5.78,6600,22.92,23.12,22.6,23.12,1650,0.0,1.0
2006-12-07,5.64,5.73,5.64,5.7,7071,22.56,22.92,22.56,22.8,1767.75,0.0,1.0
2006-12-08,5.63,5.75,5.6,5.6,14478,22.52,23.0,22.4,22.4,3619.5,0.0,1.0
2006-12-11,5.78,5.98,5.5886,5.61,23903,23.12,23.92,22.3544,22.44,5975.75,0.0,1.0
2006-12-12,5.66,5.97,5.49,5.5,31536,22.64,23.88,21.96,22.0,7884,0.0,1.0
2006-12-13,5.62,5.7,5.5,5.59,11485,22.48,22.8,22.0,22.36,2871.25,0.0,1.0
2006-12-14,5.89,5.99,5.6525,5.6525,13000,23.56,23.96,22.61,22.61,3250,0.0,1.0
2006-12-15,5.91,5.97,5.8,5.9,11275,23.64,23.88,23.2,23.6,2818.75,0.0,1.0
2006-12-18,5.84,5.92,5.7,5.8,25334,23.36,23.68,22.8,23.2,6333.5,0.0,1.0
2006-12-19,5.83,5.94,5.71,5.71,8000,23.32,23.76,22.84,22.84,2000,0.0,1.0
2006-12-20,5.73,5.77,5.7,5.75,8260,22.92,23.08,22.8,23.0,2065,0.0,1.0
2006-12-21,5.75,5.79,5.73,5.73,8300,23.0,23.16,22.92,22.92,2075,0.0,1.0
2006-12-22,5.84,5.84,5.75,5.75,300,23.36,23.36,23.0,23.0,75,0.0,1.0
2006-12-26,5.86,6.0,5.85,5.92,81010,23.44,24.0,23.4,23.68,20252.5,0.0,1.0
2006-12-27,5.75,5.85,5.75,5.85,52345,23.0,23.4,23.0,23.4,13086.25,0.0,1.0
2006-12-28,5.7,5.78,5.7,5.75,103151,22.8,23.12,22.8,23.0,25787.75,0.0,1.0
2006-12-29,5.85,5.88,5.7,5.7,15810,23.4,23.52,22.8,22.8,3952.5,0.0,1.0
2007-01-03,5.74,5.9,5.72,5.85,23100,22.96,23.6,22.88,23.4,5775,0.0,1.0
2007-01-04,5.69,5.75,5.68,5.74,38196,22.76,23.0,22.72,22.96,9549,0.0,1.0
2007-01-05,5.64,5.7,5.62,5.66,23450,22.56,22.8,22.48,22.64,5862.5,0.0,1.0
2007-01-08,6.09,6.14,5.77,5.77,32572,24.36,24.56,23.08,23.08,8143,0.0,1.0
2007-01-09,5.9,6.0799,5.86,6.0799,30901,23.6,24.3196,23.44,24.3196,7725.25,0.0,1.0
2007-01-10,5.78,5.87,5.63,5.81,51982,23.12,23.48,22.52,23.24,12995.5,0.0,1.0
2007-01-11,5.7,5.85,5.69,5.7,48859,22.8,23.4,22.76,22.8,12214.75,0.0,1.0
2007-01-12,5.6,5.65,5.5,5.61,112204,22.4,22.6,22.0,22.44,28051,0.0,1.0
2007-01-16,5.55,5.68,5.47,5.6,59221,22.2,22.72,21.88,22.4,14805.25,0.0,1.0
2007-01-17,5.62,6.25,5.42,5.5,263900,22.48,25.0,21.68,22.0,65975,0.0,1.0
2007-01-18,5.82,5.83,5.42,5.55,46998,23.28,23.32,21.68,22.2,11749.5,0.0,1.0
2007-01-19,5.77,5.89,5.59,5.76,26497,23.08,23.56,22.36,23.04,6624.25,0.0,1.0
2007-01-22,6.13,6.2,5.7199,5.72,43082,24.52,24.8,22.8796,22.88,10770.5,0.0,1.0
2007-01-23,6.2,6.2,5.8,6.1899,32620,24.8,24.8,23.2,24.7596,8155,0.0,1.0
2007-01-24,5.97,6.18,5.95,6.05,32802,23.88,24.72,23.8,24.2,8200.5,0.0,1.0
2007-01-25,6.36,6.36,5.83,5.88,29004,25.44,25.44,23.32,23.52,7251,0.0,1.0
2007-01-26,6.1,6.35,6.04,6.14,19473,24.4,25.4,24.16,24.56,4868.25,0.0,1.0
2007-01-29,5.99,6.22,5.88,5.95,13782,23.96,24.88,23.52,23.8,3445.5,0.0,1.0
2007-01-30,6.01,6.16,5.9,5.9901,6653,24.04,24.64,23.6,23.9604,1663.25,0.0,1.0
2007-01-31,6.08,6.09,5.85,5.96,11253,24.32,24.36,23.4,23.84,2813.25,0.0,1.0
2007-02-01,6.03,6.2,5.87,6.04,28079,24.12,24.8,23.48,24.16,7019.75,0.0,1.0
2007-02-02,6.21,6.25,5.89,6.18,16325,24.84,25.0,23.56,24.72,4081.25,0.0,1.0
2007-02-05,6.07,6.21,5.85,6.04,13031,24.28,24.84,23.4,24.16,3257.75,0.0,1.0
2007-02-06,6.16,6.34,6.0,6.02,21369,24.64,25.36,24.0,24.08,5342.25,0.0,1.0
2007-02-07,6.15,6.38,6.02,6.03,17518,24.6,25.52,24.08,24.12,4379.5,0.0,1.0
2007-02-08,6.21,6.35,6.03,6.16,9324,24.84,25.4,24.12,24.64,2331,0.0,1.0
2007-02-09,6.15,6.28,6.05,6.2,3361,24.6,25.12,24.2,24.8,840.25,0.0,1.0
2007-02-12,6.32,6.38,6.04,6.1,36110,25.28,25.52,24.16,24.4,9027.5,0.0,1.0
2007-02-13,6.22,6.5,6.19,6.25,14764,24.88,26.0,24.76,25.0,3691,0.0,1.0
2007-02-14,6.5,6.52,6.22,6.22,25640,26.0,26.08,24.88,24.88,6410,0.0,1.0
2007-02-15,6.32,6.55,6.3,6.36,6708,25.28,26.2,25.2,25.44,1677,0.0,1.0
2007-02-16,6.26,6.48,6.26,6.26,1000,25.04,25.92,25.04,25.04,250,0.0,1.0
2007-02-20,6.21,6.3,6.06,6.3,4896,24.84,25.2,24.24,25.2,1224,0.0,1.0
2007-02-21,6.44,6.45,6.18,6.18,21041,25.76,25.8,24.72,24.72,5260.25,0.0,1.0
2007-02-22,6.4,6.45,6.3,6.4,13082,25.6,25.8,25.2,25.6,3270.5,0.0,1.0
2007-02-23,6.4,6.4,6.23,6.23,7682,25.6,25.6,24.92,24.92,1920.5,0.0,1.0
2007-02-26,6.38,6.38,6.38,6.38,400,25.52,25.52,25.52,25.52,100,0.0,1.0
2007-02-27,6.32,6.38,6.11,6.11,9068,25.28,25.52,24.44,24.44,2267,0.0,1.0
2007-02-28,6.4,6.45,6.17,6.17,44049,25.6,25.8,24.68,24.68,11012.25,0.0,1.0
2007-03-01,6.4,6.4,6.02,6.24,12884,25.6,25.6,24.08,24.96,3221,0.0,1.0
2007-03-02,6.35,6.35,6.15,6.15,12315,25.4,25.4,24.6,24.6,3078.75,0.0,1.0
2007-03-05,6.1,6.31,6.0101,6.0101,34926,24.4,25.24,24.0404,24.0404,8731.5,0.0,1.0
2007-03-06,6.2,6.34,6.0,6.0,23299,24.8,25.36,24.0,24.0,5824.75,0.0,1.0
2007-03-07,6.3,6.3,6.0,6.0,37305,25.2,25.2,24.0,24.0,9326.25,0.0,1.0
2007-03-08,6.3,6.38,6.03,6.04,18437,25.2,25.52,24.12,24.16,4609.25,0.0,1.0
2007-03-09,6.31,6.31,6.14,6.14,5600,25.24,25.24,24.56,24.56,1400,0.0,1.0
2007-03-12,6.45,6.45,6.0301,6.0301,14168,25.8,25.8,24.1204,24.1204,3542,0.0,1.0
2007-03-13,6.3,6.4,6.25,6.38,2180,25.2,25.6,25.0,25.52,545,0.0,1.0
2007-03-14,6.35,6.42,6.16,6.31,29618,25.4,25.68,24.64,25.24,7404.5,0.0,1.0
2007-03-15,6.38,6.44,6.2,6.36,8800,25.52,25.76,24.8,25.44,2200,0.0,1.0
2007-03-16,6.2,6.36,5.66,5.66,13543,24.8,25.44,22.64,22.64,3385.75,0.0,1.0
2007-03-19,6.41,6.41,6.01,6.01,11900,25.64,25.64,24.04,24.04,2975,0.0,1.0
2007-03-20,6.4,6.4,6.15,6.35,14261,25.6,25.6,24.6,25.4,3565.25,0.0,1.0
2007-03-21,6.33,6.39,6.18,6.35,10148,25.32,25.56,24.72,25.4,2537,0.0,1.0
2007-03-22,6.35,6.4,6.1,6.29,8341,25.4,25.6,24.4,25.16,2085.25,0.0,1.0
2007-03-23,6.44,6.45,6.09,6.09,35501,25.76,25.8,24.36,24.36,8875.25,0.0,1.0
2007-03-26,6.28,6.39,6.1,6.14,3323,25.12,25.56,24.4,24.56,830.75,0.0,1.0
2007-03-27,6.19,6.3,6.08,6.3,5423,24.76,25.2,24.32,25.2,1355.75,0.0,1.0
2007-03-28,6.12,6.17,5.9,6.0,1926,24.48,24.68,23.6,24.0,481.5,0.0,1.0
2007-03-29,6.08,6.09,5.9,6.01,7100,24.32,24.36,23.6,24.04,1775,0.0,1.0
2007-03-30,6.24,6.24,6.08,6.08,3480,24.96,24.96,24.32,24.32,870,0.0,1.0
2007-04-02,6.25,6.4,5.94,5.99,4354,25.0,25.6,23.76,23.96,1088.5,0.0,1.0
2007-04-03,6.27,6.31,6.2,6.2,23424,25.08,25.24,24.8,24.8,5856,0.0,1.0
2007-04-04,6.3,6.3,6.06,6.17,11100,25.2,25.2,24.24,24.68,2775,0.0,1.0
2007-04-05,6.27,6.3,5.98,6.26,15482,25.08,25.2,23.92,25.04,3870.5,0.0,1.0
2007-04-09,6.24,6.24,6.07,6.23,2771,24.96,24.96,24.28,24.92,692.75,0.0,1.0
2007-04-10,6.31,6.33,6.03,6.05,14491,25.24,25.32,24.12,24.2,3622.75,0.0,1.0
2007-04-11,6.31,6.31,6.07,6.07,11700,25.24,25.24,24.28,24.28,2925,0.0,1.0
2007-04-12,6.3,6.3,6.13,6.25,2825,25.2,25.2,24.52,25.0,706.25,0.0,1.0
2007-04-13,6.3,6.3,6.1101,6.1101,617,25.2,25.2,24.4404,24.4404,154.25,0.0,1.0
2007-04-16,6.35,6.35,6.12,6.12,17107,25.4,25.4,24.48,24.48,4276.75,0.0,1.0
2007-04-17,6.35,6.4,6.18,6.3,16842,25.4,25.6,24.72,25.2,4210.5,0.0,1.0
2007-04-18,6.29,6.35,5.57,6.21,24480,25.16,25.4,22.28,24.84,6120,0.0,1.0
2007-04-19,6.16,6.21,6.12,6.13,2865,24.64,24.84,24.48,24.52,716.25,0.0,1.0
2007-04-20,6.15,6.16,6.1301,6.1401,1300,24.6,24.64,24.5204,24.5604,325,0.0,1.0
2007-04-23,6.16,6.3,6.13,6.15,15709,24.64,25.2,24.52,24.6,3927.25,0.0,1.0
2007-04-24,6.23,6.23,6.12,6.12,9805,24.92,24.92,24.48,24.48,2451.25,0.0,1.0
2007-04-25,6.64,6.65,6.19,6.19,95070,26.56,26.6,24.76,24.76,23767.5,0.0,1.0
2007-04-26,6.5,6.6,6.26,6.57,3001,26.0,26.4,25.04,26.28,750.25,0.0,1.0
2007-04-27,6.5,6.5,6.49,6.49,1600,26.0,26.0,25.96,25.96,400,0.0,1.0
2007-04-30,6.5,6.55,6.33,6.33,42500,26.0,26.2,25.32,25.32,10625,0.0,1.0
2007-05-01,6.79,6.79,6.55,6.55,20531,27.16,27.16,26.2,26.2,5132.75,0.0,1.0
2007-05-02,6.9,6.95,6.6999,6.7,26141,27.6,27.8,26.7996,26.8,6535.25,0.0,1.0
2007-05-03,6.85,6.89,6.76,6.83,3800,27.4,27.56,27.04,27.32,950,0.0,1.0
2007-05-04,7.05,7.14,6.85,6.85,34596,28.2,28.56,27.4,27.4,8649,0.0,1.0
2007-05-07,7.04,7.04,6.9,7.0,6028,28.16,28.16,27.6,28.0,1507,0.0,1.0
2007-05-08,7.04,7.04,6.98,7.0,7929,28.16,28.16,27.92,28.0,1982.25,0.0,1.0
2007-05-09,6.91,7.04,6.91,7.0,14378,27.64,28.16,27.64,28.0,3594.5,0.0,1.0
2007-05-10,6.95,7.1,6.84,6.9,29402,27.8,28.4,27.36,27.6,7350.5,0.0,1.0
2007-05-11,7.01,7.15,6.9,6.9,35757,28.04,28.6,27.6,27.6,8939.25,0.0,1.0
2007-05-14,7.1,7.1,6.97,6.99,16630,28.4,28.4,27.88,27.96,4157.5,0.0,1.0
2007-05-15,6.78,7.04,6.78,7.04,4410,27.12,28.16,27.12,28.16,1102.5,0.0,1.0
2007-05-16,6.7,6.78,6.26,6.78,4942,26.8,27.12,25.04,27.12,1235.5,0.0,1.0
2007-05-17,6.9,6.9,6.5,6.69,18311,27.6,27.6,26.0,26.76,4577.75,0.0,1.0
2007-05-18,6.99,7.0,6.71,6.85,17299,27.96,28.0,26.84,27.4,4324.75,0.0,1.0
2007-05-21,6.73,6.94,6.66,6.9,4500,26.92,27.76,26.64,27.6,1125,0.0,1.0
2007-05-22,6.9,6.9,6.8,6.8,3200,27.6,27.6,27.2,27.2,800,0.0,1.0
2007-05-23,6.9,6.9,6.6401,6.8,895,27.6,27.6,26.5604,27.2,223.75,0.0,1.0
2007-05-24,6.9,6.9,6.9,6.9,0,27.6,27.6,27.6,27.6,0,0.0,1.0
2007-05-25,6.86,6.89,6.44,6.44,2529,27.44,27.56,25.76,25.76,632.25,0.0,1.0
2007-05-29,6.49,6.85,6.39,6.39,98400,25.96,27.4,25.56,25.56,24600,0.0,1.0
2007-05-30,6.65,6.74,6.4,6.4,7975,26.6,26.96,25.6,25.6,1993.75,0.0,1.0
2007-05-31,6.45,6.66,6.36,6.49,15123,25.8,26.64,25.44,25.96,3780.75,0.0,1.0
2007-06-01,6.85,6.85,6.23,6.44,3900,27.4,27.4,24.92,25.76,975,0.0,1.0
2007-06-04,7.05,7.25,6.71,6.77,12314,28.2,29.0,26.84,27.08,3078.5,0.0,1.0
2007-06-05,6.74,7.0,6.6,6.86,12180,26.96,28.0,26.4,27.44,3045,0.0,1.0
2007-06-06,6.58,6.81,6.52,6.54,8199,26.32,27.24,26.08,26.16,2049.75,0.0,1.0
2007-06-07,6.58,6.79,6.45,6.45,2564,26.32,27.16,25.8,25.8,641,0.0,1.0
2007-06-08,6.54,6.73,6.48,6.49,84575,26.16,26.92,25.92,25.96,21143.75,0.0,1.0
2007-06-11,6.53,6.55,6.3,6.41,20768,26.12,26.2,25.2,25.64,5192,0.0,1.0
2007-06-12,6.5,6.52,6.32,6.32,11399,26.0,26.08,25.28,25.28,2849.75,0.0,1.0
2007-06-13,6.58,6.59,6.45,6.45,400,26.32,26.36,25.8,25.8,100,0.0,1.0
2007-06-14,6.48,6.57,6.45,6.45,300,25.92,26.28,25.8,25.8,75,0.0,1.0
2007-06-15,6.45,6.47,6.45,6.47,300,25.8,25.88,25.8,25.88,75,0.0,1.0
2007-06-18,6.49,6.6,6.2601,6.2601,4101,25.96,26.4,25.0404,25.0404,1025.25,0.0,1.0
2007-06-19,6.6,6.6,6.12,6.12,55729,26.4,26.4,24.48,24.48,13932.25,0.0,1.0
2007-06-20,6.4,6.73,6.39,6.73,8100,25.6,26.92,25.56,26.92,2025,0.0,1.0
2007-06-21,6.31,6.44,6.31,6.41,4500,25.24,25.76,25.24,25.64,1125,0.0,1.0
2007-06-22,6.35,6.43,6.35,6.43,1600,25.4,25.72,25.4,25.72,400,0.0,1.0
2007-06-25,6.35,6.39,6.35,6.35,300,25.4,25.56,25.4,25.4,75,0.0,1.0
2007-06-26,6.34,6.4,6.22,6.31,5267,25.36,25.6,24.88,25.24,1316.75,0.0,1.0
2007-06-27,6.34,6.34,6.12,6.12,5160,25.36,25.36,24.48,24.48,1290,0.0,1.0
2007-06-28,6.48,6.48,6.35,6.35,34821,25.92,25.92,25.4,25.4,8705.25,0.0,1.0
2007-06-29,6.3,6.44,6.2,6.38,11626,25.2,25.76,24.8,25.52,2906.5,0.0,1.0
2007-07-02,6.27,6.44,6.2,6.2,3879,25.08,25.76,24.8,24.8,969.75,0.0,1.0
2007-07-03,6.26,6.32,6.15,6.2,31100,25.04,25.28,24.6,24.8,7775,0.0,1.0
2007-07-05,6.05,6.23,5.75,6.2,58493,24.2,24.92,23.0,24.8,14623.25,0.0,1.0
2007-07-06,6.19,6.34,6.0,6.05,30788,24.76,25.36,24.0,24.2,7697,0.0,1.0
2007-07-09,6.16,6.2399,6.11,6.2,5600,24.64,24.9596,24.44,24.8,1400,0.0,1.0
2007-07-10,6.25,6.25,6.16,6.19,12099,25.0,25.0,24.64,24.76,3024.75,0.0,1.0
2007-07-11,6.25,6.25,6.01,6.16,48369,25.0,25.0,24.04,24.64,12092.25,0.0,1.0
2007-07-12,6.18,6.38,6.05,6.38,1500,24.72,25.52,24.2,25.52,375,0.0,1.0
2007-07-13,6.37,6.39,6.27,6.27,700,25.48,25.56,25.08,25.08,175,0.0,1.0
2007-07-16,6.37,6.38,6.37,6.38,300,25.48,25.52,25.48,25.52,75,0.0,1.0
2007-07-17,6.49,6.49,6.12,6.41,9484,25.96,25.96,24.48,25.64,2371,0.0,1.0
2007-07-18,6.48,6.5,6.3301,6.49,2056,25.92,26.0,25.3204,25.96,514,0.0,1.0
2007-07-19,6.45,6.45,6.3001,6.3001,1550,25.8,25.8,25.2004,25.2004,387.5,0.0,1.0
2007-07-20,6.5,6.5,6.3627,6.43,700,26.0,26.0,25.4508,25.72,175,0.0,1.0
2007-07-23,6.5,6.5,6.5,6.5,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2007-07-24,6.3499,6.5,5.89,6.5,6893,25.3996,26.0,23.56,26.0,1723.25,0.0,1.0
2007-07-25,6.37,6.4699,6.17,6.17,900,25.48,25.8796,24.68,24.68,225,0.0,1.0
2007-07-26,6.3,6.3,6.3,6.3,180,25.2,25.2,25.2,25.2,45,0.0,1.0
2007-07-27,6.09,6.16,6.09,6.15,600,24.36,24.64,24.36,24.6,150,0.0,1.0
2007-07-30,6.19,6.19,5.88,6.17,25362,24.76,24.76,23.52,24.68,6340.5,0.0,1.0
2007-07-31,5.95,6.1,5.95,6.1,1900,23.8,24.4,23.8,24.4,475,0.0,1.0
2007-08-01,5.753,5.89,5.753,5.89,2200,23.012,23.56,23.012,23.56,550,0.0,1.0
2007-08-02,5.9,6.0,5.63,5.63,30625,23.6,24.0,22.52,22.52,7656.25,0.0,1.0
2007-08-03,5.9,5.96,5.58,5.65,1500,23.6,23.84,22.32,22.6,375,0.0,1.0
2007-08-06,5.76,5.76,5.71,5.71,300,23.04,23.04,22.84,22.84,75,0.0,1.0
2007-08-07,5.01,5.55,4.86,5.5101,50755,20.04,22.2,19.44,22.0404,12688.75,0.0,1.0
2007-08-08,5.0,5.1,4.9301,5.0,41359,20.0,20.4,19.7204,20.0,10339.75,0.0,1.0
2007-08-09,4.8,4.83,4.62,4.62,12500,19.2,19.32,18.48,18.48,3125,0.0,1.0
2007-08-10,4.57,4.8,4.06,4.8,74004,18.28,19.2,16.24,19.2,18501,0.0,1.0
2007-08-13,4.61,4.88,4.58,4.58,24210,18.44,19.52,18.32,18.32,6052.5,0.0,1.0
2007-08-14,4.49,4.83,4.48,4.73,15323,17.96,19.32,17.92,18.92,3830.75,0.0,1.0
2007-08-15,4.36,4.64,4.19,4.36,20442,17.44,18.56,16.76,17.44,5110.5,0.0,1.0
2007-08-16,3.96,4.2,3.9,4.2,11602,15.84,16.8,15.6,16.8,2900.5,0.0,1.0
2007-08-17,3.9,4.0,3.75,3.83,10160,15.6,16.0,15.0,15.32,2540,0.0,1.0
2007-08-20,3.7,3.8,3.67,3.8,10366,14.8,15.2,14.68,15.2,2591.5,0.0,1.0
2007-08-21,3.79,3.79,3.63,3.63,3800,15.16,15.16,14.52,14.52,950,0.0,1.0
2007-08-22,4.25,4.3,3.81,3.81,26397,17.0,17.2,15.24,15.24,6599.25,0.0,1.0
2007-08-23,4.5,4.55,4.1501,4.31,13810,18.0,18.2,16.6004,17.24,3452.5,0.0,1.0
2007-08-24,4.35,4.35,4.25,4.26,2900,17.4,17.4,17.0,17.04,725,0.0,1.0
2007-08-27,4.18,4.26,4.18,4.26,12470,16.72,17.04,16.72,17.04,3117.5,0.0,1.0
2007-08-28,4.34,4.34,4.23,4.26,600,17.36,17.36,16.92,17.04,150,0.0,1.0
2007-08-29,4.3,4.3,4.29,4.29,800,17.2,17.2,17.16,17.16,200,0.0,1.0
2007-08-30,4.09,4.15,4.0352,4.11,3510,16.36,16.6,16.1408,16.44,877.5,0.0,1.0
2007-08-31,3.9294,4.1,3.85,4.09,11410,15.7176,16.4,15.4,16.36,2852.5,0.0,1.0
2007-09-04,3.91,3.91,3.7501,3.7501,4300,15.64,15.64,15.0004,15.0004,1075,0.0,1.0
2007-09-05,3.86,3.86,3.75,3.76,600,15.44,15.44,15.0,15.04,150,0.0,1.0
2007-09-06,3.91,3.99,3.86,3.9,1220,15.64,15.96,15.44,15.6,305,0.0,1.0
2007-09-07,4.0,4.0,3.9999,3.9999,1100,16.0,16.0,15.9996,15.9996,275,0.0,1.0
2007-09-10,4.06,4.07,3.75,4.0,10100,16.24,16.28,15.0,16.0,2525,0.0,1.0
2007-09-11,4.1,4.1,3.97,3.97,700,16.4,16.4,15.88,15.88,175,0.0,1.0
2007-09-12,4.09,4.09,4.01,4.01,1100,16.36,16.36,16.04,16.04,275,0.0,1.0
2007-09-13,3.96,4.1,3.9,4.0,13316,15.84,16.4,15.6,16.0,3329,0.0,1.0
2007-09-14,4.0,4.03,3.98,3.98,13700,16.0,16.12,15.92,15.92,3425,0.0,1.0
2007-09-17,4.01,4.09,3.99,4.0,6300,16.04,16.36,15.96,16.0,1575,0.0,1.0
2007-09-18,3.98,4.1,3.94,4.0,18440,15.92,16.4,15.76,16.0,4610,0.0,1.0
2007-09-19,4.04,4.04,3.88,3.88,12850,16.16,16.16,15.52,15.52,3212.5,0.0,1.0
2007-09-20,4.09,4.09,3.97,4.07,22959,16.36,16.36,15.88,16.28,5739.75,0.0,1.0
2007-09-21,4.1,4.2899,3.98,4.11,34820,16.4,17.1596,15.92,16.44,8705,0.0,1.0
2007-09-24,4.08,4.12,3.9,3.98,11300,16.32,16.48,15.6,15.92,2825,0.0,1.0
2007-09-25,3.96,4.06,3.8,3.978,3940,15.84,16.24,15.2,15.912,985,0.0,1.0
2007-09-26,4.06,4.35,3.95,4.01,13108,16.24,17.4,15.8,16.04,3277,0.0,1.0
2007-09-27,4.15,4.32,4.11,4.11,6200,16.6,17.28,16.44,16.44,1550,0.0,1.0
2007-09-28,4.28,4.29,4.1,4.2444,7430,17.12,17.16,16.4,16.9776,1857.5,0.0,1.0
2007-10-01,4.17,4.31,4.15,4.15,3754,16.68,17.24,16.6,16.6,938.5,0.0,1.0
2007-10-02,4.11,4.29,4.05,4.2,6144,16.44,17.16,16.2,16.8,1536,0.0,1.0
2007-10-03,4.01,4.24,4.01,4.06,3389,16.04,16.96,16.04,16.24,847.25,0.0,1.0
2007-10-04,4.11,4.11,3.97,4.0,700,16.44,16.44,15.88,16.0,175,0.0,1.0
2007-10-05,4.13,4.2,4.0,4.1499,9520,16.52,16.8,16.0,16.5996,2380,0.0,1.0
2007-10-08,4.06,4.2,4.0,4.15,6300,16.24,16.8,16.0,16.6,1575,0.0,1.0
2007-10-09,4.13,4.15,4.01,4.01,6700,16.52,16.6,16.04,16.04,1675,0.0,1.0
2007-10-10,4.16,4.18,4.01,4.05,3900,16.64,16.72,16.04,16.2,975,0.0,1.0
2007-10-11,4.15,4.16,4.02,4.02,17600,16.6,16.64,16.08,16.08,4400,0.0,1.0
2007-10-12,4.02,4.16,3.55,4.01,19959,16.08,16.64,14.2,16.04,4989.75,0.0,1.0
2007-10-15,3.86,3.97,3.8401,3.97,11100,15.44,15.88,15.3604,15.88,2775,0.0,1.0
2007-10-16,3.93,3.93,3.77,3.89,3000,15.72,15.72,15.08,15.56,750,0.0,1.0
2007-10-17,4.12,4.14,3.88,3.88,199293,16.48,16.56,15.52,15.52,49823.25,0.0,1.0
2007-10-18,3.99,4.01,3.9101,4.01,12017,15.96,16.04,15.6404,16.04,3004.25,0.0,1.0
2007-10-19,3.88,4.0,3.75,4.0,7500,15.52,16.0,15.0,16.0,1875,0.0,1.0
2007-10-22,3.76,4.0,3.5401,3.75,7901,15.04,16.0,14.1604,15.0,1975.25,0.0,1.0
2007-10-23,3.78,3.78,3.5801,3.7101,6409,15.12,15.12,14.3204,14.8404,1602.25,0.0,1.0
2007-10-24,3.75,3.78,3.65,3.68,6315,15.0,15.12,14.6,14.72,1578.75,0.0,1.0
2007-10-25,3.74,3.75,3.62,3.7,6510,14.96,15.0,14.48,14.8,1627.5,0.0,1.0
2007-10-26,3.72,3.73,3.55,3.69,13453,14.88,14.92,14.2,14.76,3363.25,0.0,1.0
2007-10-29,3.7,3.97,3.61,3.72,11204,14.8,15.88,14.44,14.88,2801,0.0,1.0
2007-10-30,3.7,3.7,3.51,3.66,4600,14.8,14.8,14.04,14.64,1150,0.0,1.0
2007-10-31,3.64,3.66,3.53,3.65,12900,14.56,14.64,14.12,14.6,3225,0.0,1.0
2007-11-01,3.65,3.65,3.64,3.64,935,14.6,14.6,14.56,14.56,233.75,0.0,1.0
2007-11-02,3.63,3.66,3.52,3.64,3738,14.52,14.64,14.08,14.56,934.5,0.0,1.0
2007-11-05,3.52,3.61,3.42,3.61,107045,14.08,14.44,13.68,14.44,26761.25,0.0,1.0
2007-11-06,3.63,3.63,3.63,3.63,100,14.52,14.52,14.52,14.52,25,0.0,1.0
2007-11-07,3.73,3.73,3.68,3.68,410,14.92,14.92,14.72,14.72,102.5,0.0,1.0
2007-11-08,3.65,3.65,3.52,3.61,27020,14.6,14.6,14.08,14.44,6755,0.0,1.0
2007-11-09,3.6,3.64,3.5,3.61,6700,14.4,14.56,14.0,14.44,1675,0.0,1.0
2007-11-12,3.6,3.66,3.6,3.65,8600,14.4,14.64,14.4,14.6,2150,0.0,1.0
2007-11-13,3.61,3.65,3.6,3.65,16330,14.44,14.6,14.4,14.6,4082.5,0.0,1.0
2007-11-14,3.65,3.65,3.65,3.65,500,14.6,14.6,14.6,14.6,125,0.0,1.0
2007-11-15,3.61,3.61,3.61,3.61,100,14.44,14.44,14.44,14.44,25,0.0,1.0
2007-11-16,3.63,3.65,3.63,3.65,1100,14.52,14.6,14.52,14.6,275,0.0,1.0
2007-11-19,3.63,3.63,3.63,3.63,100,14.52,14.52,14.52,14.52,25,0.0,1.0
2007-11-20,3.63,3.64,3.63,3.64,1200,14.52,14.56,14.52,14.56,300,0.0,1.0
2007-11-21,3.55,3.6,3.5,3.6,9675,14.2,14.4,14.0,14.4,2418.75,0.0,1.0
2007-11-23,3.57,3.6,3.49,3.49,6630,14.28,14.4,13.96,13.96,1657.5,0.0,1.0
2007-11-26,3.45,3.6,3.45,3.6,4600,13.8,14.4,13.8,14.4,1150,0.0,1.0
2007-11-27,3.35,3.5,3.35,3.5,5962,13.4,14.0,13.4,14.0,1490.5,0.0,1.0
2007-11-28,3.5,3.5,3.4,3.41,600,14.0,14.0,13.6,13.64,150,0.0,1.0
2007-11-29,3.46,3.6,3.46,3.6,620,13.84,14.4,13.84,14.4,155,0.0,1.0
2007-11-30,3.49,3.5,3.37,3.37,700,13.96,14.0,13.48,13.48,175,0.0,1.0
2007-12-03,3.58,3.58,3.41,3.54,3819,14.32,14.32,13.64,14.16,954.75,0.0,1.0
2007-12-04,3.45,3.45,3.39,3.45,2800,13.8,13.8,13.56,13.8,700,0.0,1.0
2007-12-05,3.21,3.39,3.21,3.39,28870,12.84,13.56,12.84,13.56,7217.5,0.0,1.0
2007-12-06,3.5,3.5,3.25,3.25,4912,14.0,14.0,13.0,13.0,1228,0.0,1.0
2007-12-07,3.51,3.8,3.44,3.68,20596,14.04,15.2,13.76,14.72,5149,0.0,1.0
2007-12-10,3.56,3.8,3.55,3.56,6709,14.24,15.2,14.2,14.24,1677.25,0.0,1.0
2007-12-11,3.69,3.79,3.34,3.78,4747,14.76,15.16,13.36,15.12,1186.75,0.0,1.0
2007-12-12,3.45,3.68,3.31,3.68,7186,13.8,14.72,13.24,14.72,1796.5,0.0,1.0
2007-12-13,3.5,3.6,3.5,3.5057,4700,14.0,14.4,14.0,14.0228,1175,0.0,1.0
2007-12-14,3.49,3.6,3.45,3.5,27608,13.96,14.4,13.8,14.0,6902,0.0,1.0
2007-12-17,3.42,3.6,3.42,3.6,4824,13.68,14.4,13.68,14.4,1206,0.0,1.0
2007-12-18,3.07,3.53,3.0,3.5,9794,12.28,14.12,12.0,14.0,2448.5,0.0,1.0
2007-12-19,2.89,3.01,2.78,3.0,16740,11.56,12.04,11.12,12.0,4185,0.0,1.0
2007-12-20,2.85,2.9,2.75,2.84,18121,11.4,11.6,11.0,11.36,4530.25,0.0,1.0
2007-12-21,2.9,3.0,2.8,2.9,7927,11.6,12.0,11.2,11.6,1981.75,0.0,1.0
2007-12-24,2.9,2.9,2.83,2.84,2350,11.6,11.6,11.32,11.36,587.5,0.0,1.0
2007-12-26,2.9,2.9,2.81,2.8101,1200,11.6,11.6,11.24,11.2404,300,0.0,1.0
2007-12-27,2.83,2.87,2.8,2.8,2652,11.32,11.48,11.2,11.2,663,0.0,1.0
2007-12-28,3.04,3.04,2.8,2.8,9855,12.16,12.16,11.2,11.2,2463.75,0.0,1.0
2007-12-31,3.11,3.11,3.05,3.1,1175,12.44,12.44,12.2,12.4,293.75,0.0,1.0
2008-01-02,3.2,3.25,3.2,3.2,300,12.8,13.0,12.8,12.8,75,0.0,1.0
2008-01-03,3.24,3.24,2.89,2.89,500,12.96,12.96,11.56,11.56,125,0.0,1.0
2008-01-04,3.35,3.35,3.35,3.35,4410,13.4,13.4,13.4,13.4,1102.5,0.0,1.0
2008-01-07,3.24,3.5,2.8,3.3,7218,12.96,14.0,11.2,13.2,1804.5,0.0,1.0
2008-01-08,3.3,3.4,3.2,3.2,4170,13.2,13.6,12.8,12.8,1042.5,0.0,1.0
2008-01-09,3.28,3.29,3.2,3.29,716,13.12,13.16,12.8,13.16,179,0.0,1.0
2008-01-10,3.36,3.36,3.07,3.2484,2544,13.44,13.44,12.28,12.9936,636,0.0,1.0
2008-01-11,3.33,3.39,3.21,3.22,1719,13.32,13.56,12.84,12.88,429.75,0.0,1.0
2008-01-14,3.34,3.34,3.2,3.21,3414,13.36,13.36,12.8,12.84,853.5,0.0,1.0
2008-01-15,3.36,3.36,3.3,3.31,1570,13.44,13.44,13.2,13.24,392.5,0.0,1.0
2008-01-16,3.24,3.3,3.2,3.3,2000,12.96,13.2,12.8,13.2,500,0.0,1.0
2008-01-17,3.0001,3.19,3.0,3.1,2400,12.0004,12.76,12.0,12.4,600,0.0,1.0
2008-01-18,3.07,3.07,3.0,3.05,600,12.28,12.28,12.0,12.2,150,0.0,1.0
2008-01-22,2.94,2.94,2.65,2.72,2405,11.76,11.76,10.6,10.88,601.25,0.0,1.0
2008-01-23,3.0,3.0,2.75,2.75,3300,12.0,12.0,11.0,11.0,825,0.0,1.0
2008-01-24,2.99,3.16,2.9,2.98,2500,11.96,12.64,11.6,11.92,625,0.0,1.0
2008-01-25,2.95,2.99,2.61,2.93,5730,11.8,11.96,10.44,11.72,1432.5,0.0,1.0
2008-01-28,2.93,3.06,2.69,2.73,3550,11.72,12.24,10.76,10.92,887.5,0.0,1.0
2008-01-29,2.89,2.9,2.8,2.84,900,11.56,11.6,11.2,11.36,225,0.0,1.0
2008-01-30,2.72,3.06,2.66,2.77,3861,10.88,12.24,10.64,11.08,965.25,0.0,1.0
2008-01-31,2.61,2.69,2.5,2.65,9600,10.44,10.76,10.0,10.6,2400,0.0,1.0
2008-02-01,2.7,2.7,2.36,2.47,11825,10.8,10.8,9.44,9.88,2956.25,0.0,1.0
2008-02-04,2.6,2.66,2.41,2.66,5100,10.4,10.64,9.64,10.64,1275,0.0,1.0
2008-02-05,2.6,2.7,2.42,2.7,741258,10.4,10.8,9.68,10.8,185314.5,0.0,1.0
2008-02-06,2.59,2.63,2.35,2.63,4320,10.36,10.52,9.4,10.52,1080,0.0,1.0
2008-02-07,2.39,2.56,2.35,2.56,14150,9.56,10.24,9.4,10.24,3537.5,0.0,1.0
2008-02-08,2.26,2.42,2.21,2.3,49500,9.04,9.68,8.84,9.2,12375,0.0,1.0
2008-02-11,2.41,2.59,2.305,2.33,3600,9.64,10.36,9.22,9.32,900,0.0,1.0
2008-02-12,2.47,2.56,2.22,2.22,6050,9.88,10.24,8.88,8.88,1512.5,0.0,1.0
2008-02-13,2.54,2.65,2.41,2.64,7089,10.16,10.6,9.64,10.56,1772.25,0.0,1.0
2008-02-14,2.44,2.5,2.44,2.5,900,9.76,10.0,9.76,10.0,225,0.0,1.0
2008-02-15,2.33,2.48,2.26,2.35,3000,9.32,9.92,9.04,9.4,750,0.0,1.0
2008-02-19,2.1,2.3,2.0,2.3,21900,8.4,9.2,8.0,9.2,5475,0.0,1.0
2008-02-20,2.11,2.15,2.11,2.14,805,8.44,8.6,8.44,8.56,201.25,0.0,1.0
2008-02-21,2.1,2.11,2.1,2.11,500,8.4,8.44,8.4,8.44,125,0.0,1.0
2008-02-22,2.11,2.11,1.93,2.06,55000,8.44,8.44,7.72,8.24,13750,0.0,1.0
2008-02-25,2.0,2.12,2.0,2.12,4200,8.0,8.48,8.0,8.48,1050,0.0,1.0
2008-02-26,2.0,2.045,2.0,2.0,600,8.0,8.18,8.0,8.0,150,0.0,1.0
2008-02-27,2.0,2.1,1.98,2.046,993,8.0,8.4,7.92,8.184,248.25,0.0,1.0
2008-02-28,1.49,1.98,1.41,1.93,82874,5.96,7.92,5.64,7.72,20718.5,0.0,1.0
2008-02-29,1.67,1.73,1.6,1.63,18600,6.68,6.92,6.4,6.52,4650,0.0,1.0
2008-03-03,1.55,1.73,1.55,1.6922,3853,6.2,6.92,6.2,6.7688,963.25,0.0,1.0
2008-03-04,1.74,1.74,1.49,1.61,26900,6.96,6.96,5.96,6.44,6725,0.0,1.0
2008-03-05,1.75,1.88,1.72,1.88,2500,7.0,7.52,6.88,7.52,625,0.0,1.0
2008-03-06,1.69,1.69,1.66,1.66,800,6.76,6.76,6.64,6.64,200,0.0,1.0
2008-03-07,1.65,1.68,1.65,1.68,800,6.6,6.72,6.6,6.72,200,0.0,1.0
2008-03-10,1.64,1.74,1.64,1.67,1420,6.56,6.96,6.56,6.68,355,0.0,1.0
2008-03-11,1.69,1.73,1.65,1.65,1200,6.76,6.92,6.6,6.6,300,0.0,1.0
2008-03-12,1.65,1.77,1.65,1.74,1886,6.6,7.08,6.6,6.96,471.5,0.0,1.0
2008-03-13,1.67,1.71,1.6,1.6,1800,6.68,6.84,6.4,6.4,450,0.0,1.0
2008-03-14,1.66,1.7,1.66,1.69,2400,6.64,6.8,6.64,6.76,600,0.0,1.0
2008-03-17,1.58,1.7,1.58,1.6999,2900,6.32,6.8,6.32,6.7996,725,0.0,1.0
2008-03-18,1.55,1.63,1.49,1.53,4950,6.2,6.52,5.96,6.12,1237.5,0.0,1.0
2008-03-19,1.43,1.64,1.43,1.64,3400,5.72,6.56,5.72,6.56,850,0.0,1.0
2008-03-20,1.55,1.56,1.48,1.48,400,6.2,6.24,5.92,5.92,100,0.0,1.0
2008-03-24,1.55,1.58,1.5,1.5,3500,6.2,6.32,6.0,6.0,875,0.0,1.0
2008-03-25,1.58,1.58,1.48,1.48,500,6.32,6.32,5.92,5.92,125,0.0,1.0
2008-03-26,1.5,1.6,1.5,1.55,1500,6.0,6.4,6.0,6.2,375,0.0,1.0
2008-03-27,1.51,1.52,1.48,1.48,475,6.04,6.08,5.92,5.92,118.75,0.0,1.0
2008-03-28,1.48,1.59,1.48,1.5,1300,5.92,6.36,5.92,6.0,325,0.0,1.0
2008-03-31,1.375,1.47,1.375,1.46,1201,5.5,5.88,5.5,5.84,300.25,0.0,1.0
2008-04-01,1.26,1.37,1.14,1.25,12977,5.04,5.48,4.56,5.0,3244.25,0.0,1.0
2008-04-02,1.27,1.29,1.27,1.28,800,5.08,5.16,5.08,5.12,200,0.0,1.0
2008-04-03,1.25,1.25,1.25,1.25,300,5.0,5.0,5.0,5.0,75,0.0,1.0
2008-04-04,1.26,1.26,1.26,1.26,400,5.04,5.04,5.04,5.04,100,0.0,1.0
2008-04-07,1.3,1.3,1.23,1.26,1620,5.2,5.2,4.92,5.04,405,0.0,1.0
2008-04-08,1.26,1.29,1.2,1.2,300,5.04,5.16,4.8,4.8,75,0.0,1.0
2008-04-09,1.27,1.27,1.25,1.25,700,5.08,5.08,5.0,5.0,175,0.0,1.0
2008-04-10,1.29,1.37,1.2,1.2,3000,5.16,5.48,4.8,4.8,750,0.0,1.0
2008-04-11,1.32,1.4,1.3,1.33,1900,5.28,5.6,5.2,5.32,475,0.0,1.0
2008-04-14,1.35,1.42,1.32,1.32,7200,5.4,5.68,5.28,5.28,1800,0.0,1.0
2008-04-15,1.39,1.4999,1.31,1.49,8810,5.56,5.9996,5.24,5.96,2202.5,0.0,1.0
2008-04-16,1.51,1.62,1.31,1.31,300,6.04,6.48,5.24,5.24,75,0.0,1.0
2008-04-17,1.55,1.55,1.47,1.5,3800,6.2,6.2,5.88,6.0,950,0.0,1.0
2008-04-18,1.45,1.7,1.344,1.55,3602,5.8,6.8,5.376,6.2,900.5,0.0,1.0
2008-04-21,1.48,1.68,1.43,1.43,2240,5.92,6.72,5.72,5.72,560,0.0,1.0
2008-04-22,1.45,1.67,1.45,1.48,2686,5.8,6.68,5.8,5.92,671.5,0.0,1.0
2008-04-23,1.34,1.5,1.32,1.45,5942,5.36,6.0,5.28,5.8,1485.5,0.0,1.0
2008-04-24,1.44,1.44,1.31,1.31,370,5.76,5.76,5.24,5.24,92.5,0.0,1.0
2008-04-25,1.38,1.49,1.38,1.44,300,5.52,5.96,5.52,5.76,75,0.0,1.0
2008-04-28,1.39,1.48,1.24,1.24,16014,5.56,5.92,4.96,4.96,4003.5,0.0,1.0
2008-04-29,1.52,1.75,1.3,1.3,9500,6.08,7.0,5.2,5.2,2375,0.0,1.0
2008-04-30,1.52,1.52,1.52,1.52,0,6.08,6.08,6.08,6.08,0,0.0,1.0
2008-05-01,1.66,1.75,1.6,1.75,4100,6.64,7.0,6.4,7.0,1025,0.0,1.0
2008-05-02,1.56,1.67,1.56,1.67,1000,6.24,6.68,6.24,6.68,250,0.0,1.0
2008-05-05,1.75,1.75,1.66,1.68,5538,7.0,7.0,6.64,6.72,1384.5,0.0,1.0
2008-05-06,1.56,1.75,1.56,1.73,3000,6.24,7.0,6.24,6.92,750,0.0,1.0
2008-05-07,1.53,2.0,1.53,1.64,34460,6.12,8.0,6.12,6.56,8615,0.0,1.0
2008-05-08,1.59,1.83,1.41,1.83,4220,6.36,7.32,5.64,7.32,1055,0.0,1.0
2008-05-09,1.5,1.7,1.46,1.7,2000,6.0,6.8,5.84,6.8,500,0.0,1.0
2008-05-12,1.47,1.52,1.45,1.5,4600,5.88,6.08,5.8,6.0,1150,0.0,1.0
2008-05-13,1.37,1.544,1.3,1.45,11345,5.48,6.176,5.2,5.8,2836.25,0.0,1.0
2008-05-14,1.37,1.37,1.37,1.37,0,5.48,5.48,5.48,5.48,0,0.0,1.0
2008-05-15,1.37,1.54,1.37,1.53,3200,5.48,6.16,5.48,6.12,800,0.0,1.0
2008-05-16,1.38,1.53,1.25,1.53,21660,5.52,6.12,5.0,6.12,5415,0.0,1.0
2008-05-19,1.45,1.46,1.35,1.4,3328,5.8,5.84,5.4,5.6,832,0.0,1.0
2008-05-20,1.4,1.4,1.39,1.39,7600,5.6,5.6,5.56,5.56,1900,0.0,1.0
2008-05-21,1.4,1.4,1.35,1.35,500,5.6,5.6,5.4,5.4,125,0.0,1.0
2008-05-22,1.37,1.41,1.25,1.35,11720,5.48,5.64,5.0,5.4,2930,0.0,1.0
2008-05-23,1.33,1.4,1.33,1.35,800,5.32,5.6,5.32,5.4,200,0.0,1.0
2008-05-27,1.39,1.39,1.26,1.26,800,5.56,5.56,5.04,5.04,200,0.0,1.0
2008-05-28,1.38,1.38,1.26,1.33,1200,5.52,5.52,5.04,5.32,300,0.0,1.0
2008-05-29,1.51,1.51,1.37,1.37,7600,6.04,6.04,5.48,5.48,1900,0.0,1.0
2008-05-30,1.48,1.52,1.38,1.45,1996,5.92,6.08,5.52,5.8,499,0.0,1.0
2008-06-02,1.46,1.54,1.3,1.54,4980,5.84,6.16,5.2,6.16,1245,0.0,1.0
2008-06-03,1.35,1.46,1.35,1.35,3480,5.4,5.84,5.4,5.4,870,0.0,1.0
2008-06-04,1.42,1.43,1.36,1.42,479,5.68,5.72,5.44,5.68,119.75,0.0,1.0
2008-06-05,1.45,1.5,1.42,1.43,8300,5.8,6.0,5.68,5.72,2075,0.0,1.0
2008-06-06,1.33,1.53,1.12,1.41,2180,5.32,6.12,4.48,5.64,545,0.0,1.0
2008-06-09,1.33,1.48,1.33,1.45,800,5.32,5.92,5.32,5.8,200,0.0,1.0
2008-06-10,1.33,1.3999,1.33,1.35,2427,5.32,5.5996,5.32,5.4,606.75,0.0,1.0
2008-06-11,1.33,1.33,1.33,1.33,0,5.32,5.32,5.32,5.32,0,0.0,1.0
2008-06-12,1.34,1.37,1.34,1.37,900,5.36,5.48,5.36,5.48,225,0.0,1.0
2008-06-13,1.34,1.34,1.34,1.34,0,5.36,5.36,5.36,5.36,0,0.0,1.0
2008-06-16,1.33,1.33,1.26,1.26,900,5.32,5.32,5.04,5.04,225,0.0,1.0
2008-06-17,1.3,1.3,1.25,1.3,683,5.2,5.2,5.0,5.2,170.75,0.0,1.0
2008-06-18,1.44,1.44,1.44,1.44,100,5.76,5.76,5.76,5.76,25,0.0,1.0
2008-06-19,1.44,1.44,1.44,1.44,0,5.76,5.76,5.76,5.76,0,0.0,1.0
2008-06-20,1.28,1.35,1.15,1.27,11950,5.12,5.4,4.6,5.08,2987.5,0.0,1.0
2008-06-23,1.25,1.3,1.0001,1.23,1931657,5.0,5.2,4.0004,4.92,482914.25,0.0,1.0
2008-06-24,1.34,1.35,1.1,1.32,130422,5.36,5.4,4.4,5.28,32605.5,0.0,1.0
2008-06-25,1.34,1.34,1.34,1.34,0,5.36,5.36,5.36,5.36,0,0.0,1.0
2008-06-26,1.24,1.24,1.2,1.2,700,4.96,4.96,4.8,4.8,175,0.0,1.0
2008-06-27,1.3,1.34,1.21,1.34,3500,5.2,5.36,4.84,5.36,875,0.0,1.0
2008-06-30,1.35,1.35,1.29,1.34,1200,5.4,5.4,5.16,5.36,300,0.0,1.0
2008-07-01,1.15,1.26,1.148,1.26,6100,4.6,5.04,4.592,5.04,1525,0.0,1.0
2008-07-02,1.23,1.35,1.16,1.17,3202,4.92,5.4,4.64,4.68,800.5,0.0,1.0
2008-07-03,1.27,1.28,1.27,1.27,550,5.08,5.12,5.08,5.08,137.5,0.0,1.0
2008-07-07,1.25,1.324,1.25,1.3,6012,5.0,5.296,5.0,5.2,1503,0.0,1.0
2008-07-08,1.16,1.21,1.12,1.15,20474,4.64,4.84,4.48,4.6,5118.5,0.0,1.0
2008-07-09,1.2,1.24,1.2,1.2,1600,4.8,4.96,4.8,4.8,400,0.0,1.0
2008-07-10,1.19,1.19,1.16,1.17,1300,4.76,4.76,4.64,4.68,325,0.0,1.0
2008-07-11,1.2,1.22,1.2,1.2,300,4.8,4.88,4.8,4.8,75,0.0,1.0
2008-07-14,1.153,1.2,1.14,1.2,2400,4.612,4.8,4.56,4.8,600,0.0,1.0
2008-07-15,1.13,1.14,1.1,1.12,2010,4.52,4.56,4.4,4.48,502.5,0.0,1.0
2008-07-16,0.97,1.05,0.93,1.03,17350,3.88,4.2,3.72,4.12,4337.5,0.0,1.0
2008-07-17,1.0,1.0,0.97,1.0,700,4.0,4.0,3.88,4.0,175,0.0,1.0
2008-07-18,0.96,0.99,0.95,0.95,600,3.84,3.96,3.8,3.8,150,0.0,1.0
2008-07-21,1.05,1.05,1.0,1.0,3800,4.2,4.2,4.0,4.0,950,0.0,1.0
2008-07-22,1.05,1.05,1.04,1.04,1330,4.2,4.2,4.16,4.16,332.5,0.0,1.0
2008-07-23,1.05,1.05,1.05,1.05,1300,4.2,4.2,4.2,4.2,325,0.0,1.0
2008-07-24,1.0001,1.01,1.0001,1.01,1400,4.0004,4.04,4.0004,4.04,350,0.0,1.0
2008-07-25,0.97,0.99,0.9,0.99,29365,3.88,3.96,3.6,3.96,7341.25,0.0,1.0
2008-07-28,0.94,0.94,0.8,0.94,1966,3.76,3.76,3.2,3.76,491.5,0.0,1.0
2008-07-29,1.02,1.02,0.875,0.875,12679,4.08,4.08,3.5,3.5,3169.75,0.0,1.0
2008-07-30,0.99,0.99,0.99,0.99,1921,3.96,3.96,3.96,3.96,480.25,0.0,1.0
2008-07-31,0.95,0.96,0.94,0.94,2900,3.8,3.84,3.76,3.76,725,0.0,1.0
2008-08-01,1.07,1.19,0.93,0.93,104925,4.28,4.76,3.72,3.72,26231.25,0.0,1.0
2008-08-04,1.26,1.4,1.09,1.09,9844,5.04,5.6,4.36,4.36,2461,0.0,1.0
2008-08-05,1.44,1.44,1.29,1.4,7400,5.76,5.76,5.16,5.6,1850,0.0,1.0
2008-08-06,1.45,1.45,1.42,1.42,700,5.8,5.8,5.68,5.68,175,0.0,1.0
2008-08-07,1.32,1.4,1.15,1.19,10970,5.28,5.6,4.6,4.76,2742.5,0.0,1.0
2008-08-08,1.6,1.99,1.315,1.315,60213,6.4,7.96,5.26,5.26,15053.25,0.0,1.0
2008-08-11,1.6,1.715,1.5999,1.715,7160,6.4,6.86,6.3996,6.86,1790,0.0,1.0
2008-08-12,1.53,1.56,1.35,1.48,4828,6.12,6.24,5.4,5.92,1207,0.0,1.0
2008-08-13,1.53,1.53,1.53,1.53,0,6.12,6.12,6.12,6.12,0,0.0,1.0
2008-08-14,1.4,1.51,1.4,1.4,6794,5.6,6.04,5.6,5.6,1698.5,0.0,1.0
2008-08-15,1.85,1.94,1.54,1.54,45306,7.4,7.76,6.16,6.16,11326.5,0.0,1.0
2008-08-18,1.69,1.69,1.635,1.635,300,6.76,6.76,6.54,6.54,75,0.0,1.0
2008-08-19,1.9,1.9,1.45,1.46,10322,7.6,7.6,5.8,5.84,2580.5,0.0,1.0
2008-08-20,1.74,1.74,1.65,1.69,900,6.96,6.96,6.6,6.76,225,0.0,1.0
2008-08-21,1.69,1.75,1.41,1.75,6051,6.76,7.0,5.64,7.0,1512.75,0.0,1.0
2008-08-22,1.4,1.5,1.4,1.5,2482,5.6,6.0,5.6,6.0,620.5,0.0,1.0
2008-08-25,1.35,1.48,1.35,1.48,4599,5.4,5.92,5.4,5.92,1149.75,0.0,1.0
2008-08-26,1.46,1.46,1.35,1.35,961,5.84,5.84,5.4,5.4,240.25,0.0,1.0
2008-08-27,1.45,1.45,1.31,1.31,2008,5.8,5.8,5.24,5.24,502,0.0,1.0
2008-08-28,1.47,1.47,1.33,1.41,890,5.88,5.88,5.32,5.64,222.5,0.0,1.0
2008-08-29,1.47,1.47,1.47,1.47,0,5.88,5.88,5.88,5.88,0,0.0,1.0
2008-09-02,1.59,1.7,1.38,1.38,4225,6.36,6.8,5.52,5.52,1056.25,0.0,1.0
2008-09-03,1.45,1.65,1.3,1.4,8457,5.8,6.6,5.2,5.6,2114.25,0.0,1.0
2008-09-04,1.6,1.6,1.59,1.59,217,6.4,6.4,6.36,6.36,54.25,0.0,1.0
2008-09-05,1.48,1.48,1.33,1.38,1415,5.92,5.92,5.32,5.52,353.75,0.0,1.0
2008-09-08,1.38,1.4,1.2,1.4,730,5.52,5.6,4.8,5.6,182.5,0.0,1.0
2008-09-09,1.34,1.55,1.1,1.5,23103,5.36,6.2,4.4,6.0,5775.75,0.0,1.0
2008-09-10,1.24,1.27,1.05,1.1,4820,4.96,5.08,4.2,4.4,1205,0.0,1.0
2008-09-11,1.23,1.23,1.23,1.23,282,4.92,4.92,4.92,4.92,70.5,0.0,1.0
2008-09-12,1.25,1.25,1.25,1.25,308,5.0,5.0,5.0,5.0,77,0.0,1.0
2008-09-15,1.36,1.37,1.22,1.22,11510,5.44,5.48,4.88,4.88,2877.5,0.0,1.0
2008-09-16,1.286,1.3,1.1,1.11,1877,5.144,5.2,4.4,4.44,469.25,0.0,1.0
2008-09-17,1.25,1.3,1.06,1.3,975,5.0,5.2,4.24,5.2,243.75,0.0,1.0
2008-09-18,1.28,1.28,1.28,1.28,419,5.12,5.12,5.12,5.12,104.75,0.0,1.0
2008-09-19,1.28,1.28,1.28,1.28,0,5.12,5.12,5.12,5.12,0,0.0,1.0
2008-09-22,1.25,1.25,1.09,1.1,1300,5.0,5.0,4.36,4.4,325,0.0,1.0
2008-09-23,1.14,1.14,1.0,1.09,8530,4.56,4.56,4.0,4.36,2132.5,0.0,1.0
2008-09-24,1.13,1.13,1.03,1.03,600,4.52,4.52,4.12,4.12,150,0.0,1.0
2008-09-25,1.13,1.13,1.13,1.13,301,4.52,4.52,4.52,4.52,75.25,0.0,1.0
2008-09-26,1.03,1.2,1.01,1.05,7700,4.12,4.8,4.04,4.2,1925,0.0,1.0
2008-09-29,1.03,1.04,1.03,1.04,500,4.12,4.16,4.12,4.16,125,0.0,1.0
2008-09-30,1.09,1.09,1.01,1.01,900,4.36,4.36,4.04,4.04,225,0.0,1.0
2008-10-01,1.1,1.1,1.1,1.1,306,4.4,4.4,4.4,4.4,76.5,0.0,1.0
2008-10-02,0.97,1.044,0.8,1.018,24900,3.88,4.176,3.2,4.072,6225,0.0,1.0
2008-10-03,1.14,1.14,0.91,0.999,13562,4.56,4.56,3.64,3.996,3390.5,0.0,1.0
2008-10-06,1.0,1.05,0.72,0.84,9825,4.0,4.2,2.88,3.36,2456.25,0.0,1.0
2008-10-07,0.9,0.95,0.83,0.93,2624,3.6,3.8,3.32,3.72,656,0.0,1.0
2008-10-08,0.82,0.83,0.66,0.8,9602,3.28,3.32,2.64,3.2,2400.5,0.0,1.0
2008-10-09,0.8,0.83,0.7,0.8,4499,3.2,3.32,2.8,3.2,1124.75,0.0,1.0
2008-10-10,0.77,0.8,0.67,0.8,10986,3.08,3.2,2.68,3.2,2746.5,0.0,1.0
2008-10-13,0.9,0.9,0.7,0.79,33736,3.6,3.6,2.8,3.16,8434,0.0,1.0
2008-10-14,0.9,0.9,0.8,0.8,700,3.6,3.6,3.2,3.2,175,0.0,1.0
2008-10-15,0.8298,0.8298,0.67,0.75,63522,3.3192,3.3192,2.68,3.0,15880.5,0.0,1.0
2008-10-16,0.798,0.798,0.67,0.7,50742,3.192,3.192,2.68,2.8,12685.5,0.0,1.0
2008-10-17,0.8,0.8,0.7,0.7,5239,3.2,3.2,2.8,2.8,1309.75,0.0,1.0
2008-10-20,0.79,0.8,0.79,0.79,800,3.16,3.2,3.16,3.16,200,0.0,1.0
2008-10-21,0.79,0.8,0.67,0.8,13294,3.16,3.2,2.68,3.2,3323.5,0.0,1.0
2008-10-22,0.79,0.79,0.79,0.79,0,3.16,3.16,3.16,3.16,0,0.0,1.0
2008-10-23,0.79,0.79,0.79,0.79,0,3.16,3.16,3.16,3.16,0,0.0,1.0
2008-10-24,0.77,0.77,0.67,0.67,5400,3.08,3.08,2.68,2.68,1350,0.0,1.0
2008-10-27,0.8,0.8,0.67,0.7,2694,3.2,3.2,2.68,2.8,673.5,0.0,1.0
2008-10-28,0.8,0.8,0.8,0.8,200,3.2,3.2,3.2,3.2,50,0.0,1.0
2008-10-29,0.8,0.8,0.76,0.8,1300,3.2,3.2,3.04,3.2,325,0.0,1.0
2008-10-30,0.9,0.9,0.76,0.76,11100,3.6,3.6,3.04,3.04,2775,0.0,1.0
2008-10-31,0.9,0.9,0.9,0.9,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2008-11-03,0.89,0.9,0.75,0.75,10500,3.56,3.6,3.0,3.0,2625,0.0,1.0
2008-11-04,0.85,0.85,0.78,0.78,2830,3.4,3.4,3.12,3.12,707.5,0.0,1.0
2008-11-05,0.8,0.89,0.71,0.71,15156,3.2,3.56,2.84,2.84,3789,0.0,1.0
2008-11-06,0.84,0.84,0.76,0.76,6484,3.36,3.36,3.04,3.04,1621,0.0,1.0
2008-11-07,0.76,0.8,0.76,0.76,8500,3.04,3.2,3.04,3.04,2125,0.0,1.0
2008-11-10,0.76,0.76,0.76,0.76,0,3.04,3.04,3.04,3.04,0,0.0,1.0
2008-11-11,0.54,0.7,0.36,0.68,190363,2.16,2.8,1.44,2.72,47590.75,0.0,1.0
2008-11-12,0.678,0.68,0.46,0.46,1300,2.712,2.72,1.84,1.84,325,0.0,1.0
2008-11-13,0.65,0.659,0.5,0.659,4341,2.6,2.636,2.0,2.636,1085.25,0.0,1.0
2008-11-14,0.667,0.69,0.5,0.51,5775,2.668,2.76,2.0,2.04,1443.75,0.0,1.0
2008-11-17,0.68,0.75,0.55,0.5699,32445,2.72,3.0,2.2,2.2796,8111.25,0.0,1.0
2008-11-18,0.76,0.76,0.76,0.76,254,3.04,3.04,3.04,3.04,63.5,0.0,1.0
2008-11-19,0.69,0.69,0.55,0.62,3100,2.76,2.76,2.2,2.48,775,0.0,1.0
2008-11-20,0.67,0.67,0.59,0.6,1820,2.68,2.68,2.36,2.4,455,0.0,1.0
2008-11-21,0.7,0.7,0.52,0.55,1100,2.8,2.8,2.08,2.2,275,0.0,1.0
2008-11-24,0.72,0.72,0.69,0.69,424645,2.88,2.88,2.76,2.76,106161.25,0.0,1.0
2008-11-25,0.69,0.7,0.65,0.65,1235,2.76,2.8,2.6,2.6,308.75,0.0,1.0
2008-11-26,0.69,0.69,0.69,0.69,0,2.76,2.76,2.76,2.76,0,0.0,1.0
2008-11-28,0.65,0.7,0.6499,0.69,3800,2.6,2.8,2.5996,2.76,950,0.0,1.0
2008-12-01,0.65,0.65,0.65,0.65,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2008-12-02,0.66,0.67,0.6,0.64,8826,2.64,2.68,2.4,2.56,2206.5,0.0,1.0
2008-12-03,0.62,0.66,0.5,0.5,3100,2.48,2.64,2.0,2.0,775,0.0,1.0
2008-12-04,0.58,0.58,0.58,0.58,500,2.32,2.32,2.32,2.32,125,0.0,1.0
2008-12-05,0.58,0.58,0.58,0.58,0,2.32,2.32,2.32,2.32,0,0.0,1.0
2008-12-08,0.63,0.67,0.5628,0.67,6932,2.52,2.68,2.2512,2.68,1733,0.0,1.0
2008-12-09,0.57,0.63,0.56,0.6,23300,2.28,2.52,2.24,2.4,5825,0.0,1.0
2008-12-10,0.59,0.59,0.52,0.57,450,2.36,2.36,2.08,2.28,112.5,0.0,1.0
2008-12-11,0.59,0.59,0.5,0.5,22806,2.36,2.36,2.0,2.0,5701.5,0.0,1.0
2008-12-12,0.58,0.59,0.52,0.52,20900,2.32,2.36,2.08,2.08,5225,0.0,1.0
2008-12-15,0.58,0.58,0.52,0.5201,9122,2.32,2.32,2.08,2.0804,2280.5,0.0,1.0
2008-12-16,0.58,0.58,0.47,0.53,36437,2.32,2.32,1.88,2.12,9109.25,0.0,1.0
2008-12-17,0.51,0.58,0.46,0.58,26371,2.04,2.32,1.84,2.32,6592.75,0.0,1.0
2008-12-18,0.55,0.55,0.48,0.55,500,2.2,2.2,1.92,2.2,125,0.0,1.0
2008-12-19,0.6,0.6,0.48,0.6,1764,2.4,2.4,1.92,2.4,441,0.0,1.0
2008-12-22,0.59,0.59,0.5,0.51,2524,2.36,2.36,2.0,2.04,631,0.0,1.0
2008-12-23,0.54,0.54,0.5,0.51,28400,2.16,2.16,2.0,2.04,7100,0.0,1.0
2008-12-24,0.54,0.54,0.54,0.54,0,2.16,2.16,2.16,2.16,0,0.0,1.0
2008-12-26,0.53,0.57,0.51,0.51,5698,2.12,2.28,2.04,2.04,1424.5,0.0,1.0
2008-12-29,0.56,0.57,0.5,0.52,5000,2.24,2.28,2.0,2.08,1250,0.0,1.0
2008-12-30,0.5,0.56,0.46,0.52,18558,2.0,2.24,1.84,2.08,4639.5,0.0,1.0
2008-12-31,0.5,0.5,0.43,0.45,6200,2.0,2.0,1.72,1.8,1550,0.0,1.0
2009-01-02,0.55,0.55,0.5,0.5,1500,2.2,2.2,2.0,2.0,375,0.0,1.0
2009-01-05,0.5999,0.64,0.5999,0.64,920,2.3996,2.56,2.3996,2.56,230,0.0,1.0
2009-01-06,0.59,0.59,0.55,0.55,300,2.36,2.36,2.2,2.2,75,0.0,1.0
2009-01-07,0.54,0.54,0.51,0.51,470,2.16,2.16,2.04,2.04,117.5,0.0,1.0
2009-01-08,0.54,0.54,0.54,0.54,0,2.16,2.16,2.16,2.16,0,0.0,1.0
2009-01-09,0.54,0.55,0.54,0.55,24039,2.16,2.2,2.16,2.2,6009.75,0.0,1.0
2009-01-12,0.54,0.54,0.54,0.54,0,2.16,2.16,2.16,2.16,0,0.0,1.0
2009-01-13,0.59,0.59,0.52,0.54,7700,2.36,2.36,2.08,2.16,1925,0.0,1.0
2009-01-14,0.59,0.59,0.59,0.59,0,2.36,2.36,2.36,2.36,0,0.0,1.0
2009-01-15,0.58,0.58,0.53,0.53,399,2.32,2.32,2.12,2.12,99.75,0.0,1.0
2009-01-16,0.58,0.58,0.58,0.58,0,2.32,2.32,2.32,2.32,0,0.0,1.0
2009-01-20,0.59,0.59,0.57,0.57,4100,2.36,2.36,2.28,2.28,1025,0.0,1.0
2009-01-21,0.58,0.58,0.58,0.58,300,2.32,2.32,2.32,2.32,75,0.0,1.0
2009-01-22,0.58,0.58,0.58,0.58,0,2.32,2.32,2.32,2.32,0,0.0,1.0
2009-01-23,0.76,0.77,0.6,0.6,13900,3.04,3.08,2.4,2.4,3475,0.0,1.0
2009-01-26,0.8,0.9,0.8,0.9,11618,3.2,3.6,3.2,3.6,2904.5,0.0,1.0
2009-01-27,0.85,0.86,0.85,0.85,300,3.4,3.44,3.4,3.4,75,0.0,1.0
2009-01-28,0.77,0.778,0.64,0.64,3500,3.08,3.112,2.56,2.56,875,0.0,1.0
2009-01-29,0.77,0.77,0.77,0.77,0,3.08,3.08,3.08,3.08,0,0.0,1.0
2009-01-30,0.718,0.73,0.56,0.64,16159,2.872,2.92,2.24,2.56,4039.75,0.0,1.0
2009-02-02,0.718,0.718,0.718,0.718,10,2.872,2.872,2.872,2.872,2.5,0.0,1.0
2009-02-03,0.718,0.718,0.718,0.718,0,2.872,2.872,2.872,2.872,0,0.0,1.0
2009-02-04,0.718,0.718,0.718,0.718,0,2.872,2.872,2.872,2.872,0,0.0,1.0
2009-02-05,0.718,0.718,0.718,0.718,0,2.872,2.872,2.872,2.872,0,0.0,1.0
2009-02-06,0.718,0.718,0.718,0.718,0,2.872,2.872,2.872,2.872,0,0.0,1.0
2009-02-09,0.7,0.7,0.58,0.61,41336,2.8,2.8,2.32,2.44,10334,0.0,1.0
2009-02-10,0.7,0.72,0.7,0.7,1300,2.8,2.88,2.8,2.8,325,0.0,1.0
2009-02-11,0.7,0.7,0.7,0.7,0,2.8,2.8,2.8,2.8,0,0.0,1.0
2009-02-12,0.72,0.72,0.6999,0.7,5764,2.88,2.88,2.7996,2.8,1441,0.0,1.0
2009-02-13,0.71,0.72,0.59,0.72,2400,2.84,2.88,2.36,2.88,600,0.0,1.0
2009-02-17,0.7,0.7,0.61,0.61,1200,2.8,2.8,2.44,2.44,300,0.0,1.0
2009-02-18,0.7,0.7,0.61,0.62,1268,2.8,2.8,2.44,2.48,317,0.0,1.0
2009-02-19,0.7,0.7,0.7,0.7,0,2.8,2.8,2.8,2.8,0,0.0,1.0
2009-02-20,0.7,0.7,0.7,0.7,100,2.8,2.8,2.8,2.8,25,0.0,1.0
2009-02-23,0.7,0.7,0.65,0.65,1100,2.8,2.8,2.6,2.6,275,0.0,1.0
2009-02-24,0.7,0.7,0.7,0.7,0,2.8,2.8,2.8,2.8,0,0.0,1.0
2009-02-25,0.69,0.69,0.69,0.69,100,2.76,2.76,2.76,2.76,25,0.0,1.0
2009-02-26,0.69,0.69,0.69,0.69,0,2.76,2.76,2.76,2.76,0,0.0,1.0
2009-02-27,0.69,0.69,0.59,0.59,2200,2.76,2.76,2.36,2.36,550,0.0,1.0
2009-03-02,0.69,0.69,0.69,0.69,0,2.76,2.76,2.76,2.76,0,0.0,1.0
2009-03-03,0.68,0.69,0.64,0.69,330,2.72,2.76,2.56,2.76,82.5,0.0,1.0
2009-03-04,0.67,0.68,0.6055,0.68,900,2.68,2.72,2.422,2.72,225,0.0,1.0
2009-03-05,0.64,0.65,0.6,0.62,700,2.56,2.6,2.4,2.48,175,0.0,1.0
2009-03-06,0.64,0.64,0.59,0.59,200,2.56,2.56,2.36,2.36,50,0.0,1.0
2009-03-09,0.59,0.59,0.59,0.59,100,2.36,2.36,2.36,2.36,25,0.0,1.0
2009-03-10,0.64,0.64,0.62,0.64,400,2.56,2.56,2.48,2.56,100,0.0,1.0
2009-03-11,0.64,0.64,0.64,0.64,0,2.56,2.56,2.56,2.56,0,0.0,1.0
2009-03-12,0.64,0.64,0.59,0.5985,452,2.56,2.56,2.36,2.394,113,0.0,1.0
2009-03-13,0.62,0.62,0.59,0.62,1800,2.48,2.48,2.36,2.48,450,0.0,1.0
2009-03-16,0.63,0.63,0.6,0.6,600,2.52,2.52,2.4,2.4,150,0.0,1.0
2009-03-17,0.63,0.63,0.56,0.57,500,2.52,2.52,2.24,2.28,125,0.0,1.0
2009-03-18,0.63,0.63,0.56,0.57,300,2.52,2.52,2.24,2.28,75,0.0,1.0
2009-03-19,0.64,0.64,0.56,0.56,400,2.56,2.56,2.24,2.24,100,0.0,1.0
2009-03-20,0.64,0.64,0.53,0.6,1400,2.56,2.56,2.12,2.4,350,0.0,1.0
2009-03-23,0.64,0.64,0.6,0.6,3860,2.56,2.56,2.4,2.4,965,0.0,1.0
2009-03-24,0.64,0.64,0.64,0.64,0,2.56,2.56,2.56,2.56,0,0.0,1.0
2009-03-25,0.64,0.64,0.57,0.57,100,2.56,2.56,2.28,2.28,25,0.0,1.0
2009-03-26,0.64,0.64,0.64,0.64,0,2.56,2.56,2.56,2.56,0,0.0,1.0
2009-03-27,0.64,0.64,0.57,0.57,300,2.56,2.56,2.28,2.28,75,0.0,1.0
2009-03-30,0.69,0.69,0.6,0.6,400,2.76,2.76,2.4,2.4,100,0.0,1.0
2009-03-31,0.642,0.69,0.6,0.64,6731,2.568,2.76,2.4,2.56,1682.75,0.0,1.0
2009-04-01,0.69,0.75,0.64,0.67,16850,2.76,3.0,2.56,2.68,4212.5,0.0,1.0
2009-04-02,0.75,0.87,0.74,0.8,47100,3.0,3.48,2.96,3.2,11775,0.0,1.0
2009-04-03,0.84,0.84,0.75,0.77,11185,3.36,3.36,3.0,3.08,2796.25,0.0,1.0
2009-04-06,0.85,0.9,0.8,0.89,39700,3.4,3.6,3.2,3.56,9925,0.0,1.0
2009-04-07,0.89,0.89,0.77,0.88,5900,3.56,3.56,3.08,3.52,1475,0.0,1.0
2009-04-08,0.99,0.99,0.85,0.89,1688,3.96,3.96,3.4,3.56,422,0.0,1.0
2009-04-09,0.98,1.0,0.84,1.0,1300,3.92,4.0,3.36,4.0,325,0.0,1.0
2009-04-13,0.94,0.97,0.8,0.85,12500,3.76,3.88,3.2,3.4,3125,0.0,1.0
2009-04-14,0.95,0.9899,0.8,0.8,16404,3.8,3.9596,3.2,3.2,4101,0.0,1.0
2009-04-15,0.96,0.99,0.87,0.95,3200,3.84,3.96,3.48,3.8,800,0.0,1.0
2009-04-16,0.99,0.99,0.87,0.97,23729,3.96,3.96,3.48,3.88,5932.25,0.0,1.0
2009-04-17,0.99,0.99,0.9,0.99,14200,3.96,3.96,3.6,3.96,3550,0.0,1.0
2009-04-20,0.9799,0.98,0.86,0.86,1200,3.9196,3.92,3.44,3.44,300,0.0,1.0
2009-04-21,0.97,0.98,0.9,0.9799,3200,3.88,3.92,3.6,3.9196,800,0.0,1.0
2009-04-22,0.98,0.99,0.9172,0.98,73508,3.92,3.96,3.6688,3.92,18377,0.0,1.0
2009-04-23,1.0,1.22,0.98,0.98,443193,4.0,4.88,3.92,3.92,110798.25,0.0,1.0
2009-04-24,1.0,1.0,0.92,1.0,2159,4.0,4.0,3.68,4.0,539.75,0.0,1.0
2009-04-27,0.9,1.1,0.88,0.94,24100,3.6,4.4,3.52,3.76,6025,0.0,1.0
2009-04-28,0.98,0.99,0.94,0.99,1100,3.92,3.96,3.76,3.96,275,0.0,1.0
2009-04-29,0.98,0.98,0.93,0.97,93260,3.92,3.92,3.72,3.88,23315,0.0,1.0
2009-04-30,0.92,0.95,0.92,0.95,144325,3.68,3.8,3.68,3.8,36081.25,0.0,1.0
2009-05-01,0.98,0.98,0.89,0.92,15460,3.92,3.92,3.56,3.68,3865,0.0,1.0
2009-05-04,0.98,0.98,0.93,0.93,6100,3.92,3.92,3.72,3.72,1525,0.0,1.0
2009-05-05,0.98,0.98,0.96,0.96,41700,3.92,3.92,3.84,3.84,10425,0.0,1.0
2009-05-06,0.98,0.98,0.944,0.944,1100,3.92,3.92,3.776,3.776,275,0.0,1.0
2009-05-07,0.9,0.97,0.9,0.94,36358,3.6,3.88,3.6,3.76,9089.5,0.0,1.0
2009-05-08,0.98,0.98,0.95,0.95,5600,3.92,3.92,3.8,3.8,1400,0.0,1.0
2009-05-11,0.97,0.99,0.97,0.99,6755,3.88,3.96,3.88,3.96,1688.75,0.0,1.0
2009-05-12,0.97,0.97,0.91,0.91,1100,3.88,3.88,3.64,3.64,275,0.0,1.0
2009-05-13,0.97,0.97,0.9699,0.97,1200,3.88,3.88,3.8796,3.88,300,0.0,1.0
2009-05-14,0.97,0.97,0.97,0.97,1100,3.88,3.88,3.88,3.88,275,0.0,1.0
2009-05-15,0.98,0.98,0.9599,0.97,6549,3.92,3.92,3.8396,3.88,1637.25,0.0,1.0
2009-05-18,0.97,0.98,0.93,0.97,18372,3.88,3.92,3.72,3.88,4593,0.0,1.0
2009-05-19,0.97,0.97,0.9399,0.94,10800,3.88,3.88,3.7596,3.76,2700,0.0,1.0
2009-05-20,1.1,1.1,0.9488,0.9699,99859,4.4,4.4,3.7952,3.8796,24964.75,0.0,1.0
2009-05-21,1.2,1.2,1.04,1.04,92729,4.8,4.8,4.16,4.16,23182.25,0.0,1.0
2009-05-22,1.18,1.18,1.07,1.07,4000,4.72,4.72,4.28,4.28,1000,0.0,1.0
2009-05-26,1.16,1.16,1.1,1.1,14855,4.64,4.64,4.4,4.4,3713.75,0.0,1.0
2009-05-27,1.18,1.18,1.15,1.15,15750,4.72,4.72,4.6,4.6,3937.5,0.0,1.0
2009-05-28,1.17,1.18,1.17,1.18,400,4.68,4.72,4.68,4.72,100,0.0,1.0
2009-05-29,1.19,1.2,1.07,1.1,14745,4.76,4.8,4.28,4.4,3686.25,0.0,1.0
2009-06-01,1.1,1.19,1.1,1.19,2500,4.4,4.76,4.4,4.76,625,0.0,1.0
2009-06-02,1.1,1.1,1.1,1.1,0,4.4,4.4,4.4,4.4,0,0.0,1.0
2009-06-03,1.07,1.1,1.04,1.1,13300,4.28,4.4,4.16,4.4,3325,0.0,1.0
2009-06-04,1.2,1.2,1.01,1.09,38926,4.8,4.8,4.04,4.36,9731.5,0.0,1.0
2009-06-05,1.19,1.2,1.05,1.19,51837,4.76,4.8,4.2,4.76,12959.25,0.0,1.0
2009-06-08,1.15,1.15,1.05,1.1,64424,4.6,4.6,4.2,4.4,16106,0.0,1.0
2009-06-09,1.15,1.15,1.02,1.15,102086,4.6,4.6,4.08,4.6,25521.5,0.0,1.0
2009-06-10,1.15,1.15,1.0736,1.1,6600,4.6,4.6,4.2944,4.4,1650,0.0,1.0
2009-06-11,1.2,1.2,1.099,1.1,25000,4.8,4.8,4.396,4.4,6250,0.0,1.0
2009-06-12,1.2,1.2,1.09,1.1,28200,4.8,4.8,4.36,4.4,7050,0.0,1.0
2009-06-15,1.2,1.2,1.06,1.12,9780,4.8,4.8,4.24,4.48,2445,0.0,1.0
2009-06-16,1.15,1.15,1.02,1.1,66275,4.6,4.6,4.08,4.4,16568.75,0.0,1.0
2009-06-17,1.09,1.1,1.05,1.08,4400,4.36,4.4,4.2,4.32,1100,0.0,1.0
2009-06-18,1.1,1.1,1.07,1.07,600,4.4,4.4,4.28,4.28,150,0.0,1.0
2009-06-19,1.11,1.15,1.09,1.09,18362,4.44,4.6,4.36,4.36,4590.5,0.0,1.0
2009-06-22,1.1,1.1,1.1,1.1,5850,4.4,4.4,4.4,4.4,1462.5,0.0,1.0
2009-06-23,1.1,1.1,1.1,1.1,2648,4.4,4.4,4.4,4.4,662,0.0,1.0
2009-06-24,1.09,1.1,0.81,0.81,14566,4.36,4.4,3.24,3.24,3641.5,0.0,1.0
2009-06-25,1.1,1.1,1.07,1.09,2380,4.4,4.4,4.28,4.36,595,0.0,1.0
2009-06-26,1.09,1.1,1.09,1.1,4150,4.36,4.4,4.36,4.4,1037.5,0.0,1.0
2009-06-29,1.09,1.09,1.09,1.09,0,4.36,4.36,4.36,4.36,0,0.0,1.0
2009-06-30,1.1,1.1,1.01,1.01,13307,4.4,4.4,4.04,4.04,3326.75,0.0,1.0
2009-07-01,1.09,1.1,1.0501,1.1,8925,4.36,4.4,4.2004,4.4,2231.25,0.0,1.0
2009-07-02,1.1,1.1,1.02,1.05,16600,4.4,4.4,4.08,4.2,4150,0.0,1.0
2009-07-06,1.09,1.09,1.0,1.09,11000,4.36,4.36,4.0,4.36,2750,0.0,1.0
2009-07-07,1.06,1.06,1.06,1.06,200,4.24,4.24,4.24,4.24,50,0.0,1.0
2009-07-08,1.6,1.75,1.15,1.15,1162231,6.4,7.0,4.6,4.6,290557.75,0.0,1.0
2009-07-09,1.5,1.7,1.45,1.64,622478,6.0,6.8,5.8,6.56,155619.5,0.0,1.0
2009-07-10,1.5,1.6,1.32,1.32,205265,6.0,6.4,5.28,5.28,51316.25,0.0,1.0
2009-07-13,1.45,1.5,1.34,1.44,83913,5.8,6.0,5.36,5.76,20978.25,0.0,1.0
2009-07-14,1.46,1.5,1.35,1.5,56074,5.84,6.0,5.4,6.0,14018.5,0.0,1.0
2009-07-15,1.5,1.5,1.43,1.46,50612,6.0,6.0,5.72,5.84,12653,0.0,1.0
2009-07-16,1.6,1.6,1.4994,1.5,97013,6.4,6.4,5.9976,6.0,24253.25,0.0,1.0
2009-07-17,1.625,1.68,1.47,1.47,63045,6.5,6.72,5.88,5.88,15761.25,0.0,1.0
2009-07-20,1.59,1.63,1.5701,1.63,36791,6.36,6.52,6.2804,6.52,9197.75,0.0,1.0
2009-07-21,1.64,1.64,1.54,1.55,18819,6.56,6.56,6.16,6.2,4704.75,0.0,1.0
2009-07-22,1.64,1.65,1.5606,1.65,56088,6.56,6.6,6.2424,6.6,14022,0.0,1.0
2009-07-23,1.615,1.65,1.6,1.6398,22066,6.46,6.6,6.4,6.5592,5516.5,0.0,1.0
2009-07-24,1.54,1.6,1.5,1.6,21612,6.16,6.4,6.0,6.4,5403,0.0,1.0
2009-07-27,1.45,1.54,1.4201,1.49,32626,5.8,6.16,5.6804,5.96,8156.5,0.0,1.0
2009-07-28,1.53,1.54,1.4,1.4,33609,6.12,6.16,5.6,5.6,8402.25,0.0,1.0
2009-07-29,1.52,1.53,1.5,1.5299,1100,6.08,6.12,6.0,6.1196,275,0.0,1.0
2009-07-30,1.5401,1.59,1.47,1.53,36874,6.1604,6.36,5.88,6.12,9218.5,0.0,1.0
2009-07-31,1.57,1.6,1.4701,1.4701,40200,6.28,6.4,5.8804,5.8804,10050,0.0,1.0
2009-08-03,1.68,1.6998,1.57,1.57,143053,6.72,6.7992,6.28,6.28,35763.25,0.0,1.0
2009-08-04,1.68,1.73,1.62,1.65,336655,6.72,6.92,6.48,6.6,84163.75,0.0,1.0
2009-08-05,1.6799,1.7,1.57,1.7,69033,6.7196,6.8,6.28,6.8,17258.25,0.0,1.0
2009-08-06,1.63,1.7,1.51,1.65,170558,6.52,6.8,6.04,6.6,42639.5,0.0,1.0
2009-08-07,1.87,1.92,1.65,1.65,742684,7.48,7.68,6.6,6.6,185671,0.0,1.0
2009-08-10,2.1,2.34,1.85,1.85,798723,8.4,9.36,7.4,7.4,199680.75,0.0,1.0
2009-08-11,2.13,2.2,2.01,2.11,347120,8.52,8.8,8.04,8.44,86780,0.0,1.0
2009-08-12,2.1201,2.2,2.1101,2.2,175821,8.4804,8.8,8.4404,8.8,43955.25,0.0,1.0
2009-08-13,2.0,2.2,1.93,2.2,382231,8.0,8.8,7.72,8.8,95557.75,0.0,1.0
2009-08-14,2.24,2.34,1.95,2.02,814744,8.96,9.36,7.8,8.08,203686,0.0,1.0
2009-08-17,2.01,2.22,1.96,2.2,454184,8.04,8.88,7.84,8.8,113546,0.0,1.0
2009-08-18,2.13,2.19,1.99,2.08,127778,8.52,8.76,7.96,8.32,31944.5,0.0,1.0
2009-08-19,2.05,2.1,1.98,2.09,231900,8.2,8.4,7.92,8.36,57975,0.0,1.0
2009-08-20,2.34,2.63,2.07,2.14,1083866,9.36,10.52,8.28,8.56,270966.5,0.0,1.0
2009-08-21,2.49,2.62,2.26,2.37,1135599,9.96,10.48,9.04,9.48,283899.75,0.0,1.0
2009-08-24,2.39,2.6,2.31,2.59,422588,9.56,10.4,9.24,10.36,105647,0.0,1.0
2009-08-25,2.25,2.45,2.2,2.41,325941,9.0,9.8,8.8,9.64,81485.25,0.0,1.0
2009-08-26,2.2,2.3,2.15,2.3,179427,8.8,9.2,8.6,9.2,44856.75,0.0,1.0
2009-08-27,1.82,2.25,1.72,2.25,1151759,7.28,9.0,6.88,9.0,287939.75,0.0,1.0
2009-08-28,1.7,1.86,1.66,1.82,374299,6.8,7.44,6.64,7.28,93574.75,0.0,1.0
2009-08-31,1.65,1.76,1.65,1.7,207720,6.6,7.04,6.6,6.8,51930,0.0,1.0
2009-09-01,1.61,1.75,1.6,1.68,164543,6.44,7.0,6.4,6.72,41135.75,0.0,1.0
2009-09-02,1.63,1.68,1.55,1.67,126249,6.52,6.72,6.2,6.68,31562.25,0.0,1.0
2009-09-03,1.68,1.68,1.6299,1.63,78231,6.72,6.72,6.5196,6.52,19557.75,0.0,1.0
2009-09-04,1.8,1.8,1.65,1.65,255755,7.2,7.2,6.6,6.6,63938.75,0.0,1.0
2009-09-08,1.8,1.87,1.75,1.85,118361,7.2,7.48,7.0,7.4,29590.25,0.0,1.0
2009-09-09,1.7701,1.82,1.74,1.8,115502,7.0804,7.28,6.96,7.2,28875.5,0.0,1.0
2009-09-10,1.78,1.82,1.74,1.79,28764,7.12,7.28,6.96,7.16,7191,0.0,1.0
2009-09-11,1.72,1.81,1.7,1.81,106584,6.88,7.24,6.8,7.24,26646,0.0,1.0
2009-09-14,1.71,1.79,1.7,1.79,56713,6.84,7.16,6.8,7.16,14178.25,0.0,1.0
2009-09-15,1.78,1.8,1.73,1.75,147016,7.12,7.2,6.92,7.0,36754,0.0,1.0
2009-09-16,2.049,2.15,1.8,1.8,569151,8.196,8.6,7.2,7.2,142287.75,0.0,1.0
2009-09-17,1.94,2.04,1.9,2.0,158779,7.76,8.16,7.6,8.0,39694.75,0.0,1.0
2009-09-18,1.9699,2.02,1.93,1.97,50181,7.8796,8.08,7.72,7.88,12545.25,0.0,1.0
2009-09-21,1.95,1.99,1.85,1.97,75523,7.8,7.96,7.4,7.88,18880.75,0.0,1.0
2009-09-22,1.96,2.0075,1.95,2.0,89810,7.84,8.03,7.8,8.0,22452.5,0.0,1.0
2009-09-23,1.9801,2.03,1.96,1.96,69966,7.9204,8.12,7.84,7.84,17491.5,0.0,1.0
2009-09-24,1.87,1.97,1.81,1.97,98664,7.48,7.88,7.24,7.88,24666,0.0,1.0
2009-09-25,1.88,1.94,1.85,1.89,43585,7.52,7.76,7.4,7.56,10896.25,0.0,1.0
2009-09-28,1.91,1.94,1.8701,1.9,24948,7.64,7.76,7.4804,7.6,6237,0.0,1.0
2009-09-29,1.89,1.97,1.89,1.94,35610,7.56,7.88,7.56,7.76,8902.5,0.0,1.0
2009-09-30,1.92,1.96,1.89,1.91,32282,7.68,7.84,7.56,7.64,8070.5,0.0,1.0
2009-10-01,1.8,1.93,1.76,1.93,137789,7.2,7.72,7.04,7.72,34447.25,0.0,1.0
2009-10-02,1.7801,1.8,1.7,1.78,98434,7.1204,7.2,6.8,7.12,24608.5,0.0,1.0
2009-10-05,1.87,1.88,1.78,1.78,41617,7.48,7.52,7.12,7.12,10404.25,0.0,1.0
2009-10-06,1.89,1.9001,1.78,1.83,40409,7.56,7.6004,7.12,7.32,10102.25,0.0,1.0
2009-10-07,1.89,1.93,1.87,1.9,17400,7.56,7.72,7.48,7.6,4350,0.0,1.0
2009-10-08,1.93,1.95,1.87,1.9,23992,7.72,7.8,7.48,7.6,5998,0.0,1.0
2009-10-09,1.94,1.95,1.82,1.92,42040,7.76,7.8,7.28,7.68,10510,0.0,1.0
2009-10-12,2.04,2.04,1.9499,1.96,441712,8.16,8.16,7.7996,7.84,110428,0.0,1.0
2009-10-13,2.04,2.05,1.99,2.04,458748,8.16,8.2,7.96,8.16,114687,0.0,1.0
2009-10-14,1.85,2.08,1.77,2.04,490273,7.4,8.32,7.08,8.16,122568.25,0.0,1.0
2009-10-15,1.77,1.85,1.74,1.81,156874,7.08,7.4,6.96,7.24,39218.5,0.0,1.0
2009-10-16,1.7,1.77,1.7,1.74,105913,6.8,7.08,6.8,6.96,26478.25,0.0,1.0
2009-10-19,1.64,1.6801,1.64,1.68,215133,6.56,6.7204,6.56,6.72,53783.25,0.0,1.0
2009-10-20,1.63,1.64,1.6,1.62,104982,6.52,6.56,6.4,6.48,26245.5,0.0,1.0
2009-10-21,1.68,1.73,1.6101,1.63,95719,6.72,6.92,6.4404,6.52,23929.75,0.0,1.0
2009-10-22,1.65,1.75,1.64,1.68,38263,6.6,7.0,6.56,6.72,9565.75,0.0,1.0
2009-10-23,1.65,1.69,1.65,1.68,69710,6.6,6.76,6.6,6.72,17427.5,0.0,1.0
2009-10-26,1.62,1.72,1.52,1.63,120209,6.48,6.88,6.08,6.52,30052.25,0.0,1.0
2009-10-27,1.58,1.61,1.52,1.6,67281,6.32,6.44,6.08,6.4,16820.25,0.0,1.0
2009-10-28,1.56,1.56,1.51,1.54,156043,6.24,6.24,6.04,6.16,39010.75,0.0,1.0
2009-10-29,1.6,1.61,1.51,1.54,80098,6.4,6.44,6.04,6.16,20024.5,0.0,1.0
2009-10-30,1.62,1.63,1.51,1.63,38011,6.48,6.52,6.04,6.52,9502.75,0.0,1.0
2009-11-02,1.57,1.59,1.45,1.59,122943,6.28,6.36,5.8,6.36,30735.75,0.0,1.0
2009-11-03,1.55,1.55,1.47,1.47,16400,6.2,6.2,5.88,5.88,4100,0.0,1.0
2009-11-04,1.54,1.54,1.49,1.52,22250,6.16,6.16,5.96,6.08,5562.5,0.0,1.0
2009-11-05,1.56,1.59,1.52,1.55,28034,6.24,6.36,6.08,6.2,7008.5,0.0,1.0
2009-11-06,1.54,1.59,1.52,1.59,11168,6.16,6.36,6.08,6.36,2792,0.0,1.0
2009-11-09,1.57,1.57,1.47,1.57,33059,6.28,6.28,5.88,6.28,8264.75,0.0,1.0
2009-11-10,1.51,1.55,1.46,1.53,36970,6.04,6.2,5.84,6.12,9242.5,0.0,1.0
2009-11-11,1.5,1.54,1.48,1.48,54600,6.0,6.16,5.92,5.92,13650,0.0,1.0
2009-11-12,1.48,1.5,1.4,1.5,69385,5.92,6.0,5.6,6.0,17346.25,0.0,1.0
2009-11-13,1.4,1.49,1.4,1.47,51788,5.6,5.96,5.6,5.88,12947,0.0,1.0
2009-11-16,1.46,1.49,1.4,1.41,53358,5.84,5.96,5.6,5.64,13339.5,0.0,1.0
2009-11-17,1.46,1.46,1.41,1.46,15270,5.84,5.84,5.64,5.84,3817.5,0.0,1.0
2009-11-18,1.48,1.49,1.43,1.46,30837,5.92,5.96,5.72,5.84,7709.25,0.0,1.0
2009-11-19,1.47,1.5,1.4,1.5,51150,5.88,6.0,5.6,6.0,12787.5,0.0,1.0
2009-11-20,1.54,1.6,1.48,1.48,84015,6.16,6.4,5.92,5.92,21003.75,0.0,1.0
2009-11-23,1.44,1.51,1.41,1.4856,43878,5.76,6.04,5.64,5.9424,10969.5,0.0,1.0
2009-11-24,1.44,1.53,1.43,1.44,71177,5.76,6.12,5.72,5.76,17794.25,0.0,1.0
2009-11-25,1.43,1.47,1.36,1.37,42186,5.72,5.88,5.44,5.48,10546.5,0.0,1.0
2009-11-27,1.47,1.47,1.42,1.43,40946,5.88,5.88,5.68,5.72,10236.5,0.0,1.0
2009-11-30,1.5,1.5,1.3999,1.43,132440,6.0,6.0,5.5996,5.72,33110,0.0,1.0
2009-12-01,1.49,1.49,1.4,1.42,62803,5.96,5.96,5.6,5.68,15700.75,0.0,1.0
2009-12-02,1.49,1.5,1.41,1.5,31512,5.96,6.0,5.64,6.0,7878,0.0,1.0
2009-12-03,1.5,1.6,1.47,1.47,124196,6.0,6.4,5.88,5.88,31049,0.0,1.0
2009-12-04,1.47,1.49,1.41,1.49,30935,5.88,5.96,5.64,5.96,7733.75,0.0,1.0
2009-12-07,1.46,1.51,1.44,1.48,20984,5.84,6.04,5.76,5.92,5246,0.0,1.0
2009-12-08,1.45,1.47,1.4,1.43,32488,5.8,5.88,5.6,5.72,8122,0.0,1.0
2009-12-09,1.43,1.45,1.4,1.4,40521,5.72,5.8,5.6,5.6,10130.25,0.0,1.0
2009-12-10,1.4,1.45,1.4,1.45,10498,5.6,5.8,5.6,5.8,2624.5,0.0,1.0
2009-12-11,1.35,1.44,1.32,1.44,82050,5.4,5.76,5.28,5.76,20512.5,0.0,1.0
2009-12-14,1.42,1.44,1.38,1.4,47990,5.68,5.76,5.52,5.6,11997.5,0.0,1.0
2009-12-15,1.42,1.5,1.42,1.43,24405,5.68,6.0,5.68,5.72,6101.25,0.0,1.0
2009-12-16,1.45,1.46,1.361,1.42,75515,5.8,5.84,5.444,5.68,18878.75,0.0,1.0
2009-12-17,1.38,1.4,1.35,1.4,85343,5.52,5.6,5.4,5.6,21335.75,0.0,1.0
2009-12-18,1.43,1.44,1.38,1.38,74258,5.72,5.76,5.52,5.52,18564.5,0.0,1.0
2009-12-21,1.46,1.5,1.429,1.45,30175,5.84,6.0,5.716,5.8,7543.75,0.0,1.0
2009-12-22,1.43,1.5,1.43,1.46,21228,5.72,6.0,5.72,5.84,5307,0.0,1.0
2009-12-23,1.4715,1.49,1.44,1.44,15273,5.886,5.96,5.76,5.76,3818.25,0.0,1.0
2009-12-24,1.43,1.46,1.3999,1.45,30020,5.72,5.84,5.5996,5.8,7505,0.0,1.0
2009-12-28,1.51,1.52,1.41,1.41,99077,6.04,6.08,5.64,5.64,24769.25,0.0,1.0
2009-12-29,1.55,1.58,1.5,1.52,61658,6.2,6.32,6.0,6.08,15414.5,0.0,1.0
2009-12-30,1.7,1.71,1.55,1.55,179339,6.8,6.84,6.2,6.2,44834.75,0.0,1.0
2009-12-31,1.63,1.72,1.63,1.7,73352,6.52,6.88,6.52,6.8,18338,0.0,1.0
2010-01-04,1.65,1.69,1.56,1.65,36783,6.6,6.76,6.24,6.6,9195.75,0.0,1.0
2010-01-05,1.65,1.65,1.61,1.6499,15128,6.6,6.6,6.44,6.5996,3782,0.0,1.0
2010-01-06,1.65,1.69,1.61,1.61,61246,6.6,6.76,6.44,6.44,15311.5,0.0,1.0
2010-01-07,1.71,1.74,1.65,1.65,116931,6.84,6.96,6.6,6.6,29232.75,0.0,1.0
2010-01-08,1.8,1.8,1.68,1.68,51481,7.2,7.2,6.72,6.72,12870.25,0.0,1.0
2010-01-11,1.86,1.86,1.79,1.8,65108,7.44,7.44,7.16,7.2,16277,0.0,1.0
2010-01-12,1.75,1.84,1.72,1.81,44298,7.0,7.36,6.88,7.24,11074.5,0.0,1.0
2010-01-13,1.75,1.81,1.7001,1.73,33920,7.0,7.24,6.8004,6.92,8480,0.0,1.0
2010-01-14,1.74,1.79,1.7,1.73,17346,6.96,7.16,6.8,6.92,4336.5,0.0,1.0
2010-01-15,1.68,1.75,1.6301,1.75,26458,6.72,7.0,6.5204,7.0,6614.5,0.0,1.0
2010-01-19,1.75,1.79,1.6201,1.6799,65066,7.0,7.16,6.4804,6.7196,16266.5,0.0,1.0
2010-01-20,1.7,1.75,1.6999,1.7499,48847,6.8,7.0,6.7996,6.9996,12211.75,0.0,1.0
2010-01-21,1.72,1.74,1.63,1.7,84995,6.88,6.96,6.52,6.8,21248.75,0.0,1.0
2010-01-22,1.67,1.72,1.62,1.65,32675,6.68,6.88,6.48,6.6,8168.75,0.0,1.0
2010-01-25,1.67,1.7,1.65,1.6699,32684,6.68,6.8,6.6,6.6796,8171,0.0,1.0
2010-01-26,1.67,1.7,1.67,1.7,25750,6.68,6.8,6.68,6.8,6437.5,0.0,1.0
2010-01-27,1.67,1.72,1.67,1.68,58944,6.68,6.88,6.68,6.72,14736,0.0,1.0
2010-01-28,1.73,1.73,1.69,1.7,96476,6.92,6.92,6.76,6.8,24119,0.0,1.0
2010-01-29,1.92,2.0,1.75,1.77,246917,7.68,8.0,7.0,7.08,61729.25,0.0,1.0
2010-02-01,1.91,2.0,1.85,2.0,239436,7.64,8.0,7.4,8.0,59859,0.0,1.0
2010-02-02,1.93,1.93,1.85,1.89,86426,7.72,7.72,7.4,7.56,21606.5,0.0,1.0
2010-02-03,1.98,1.98,1.8701,1.95,49488,7.92,7.92,7.4804,7.8,12372,0.0,1.0
2010-02-04,1.98,1.98,1.88,1.98,63414,7.92,7.92,7.52,7.92,15853.5,0.0,1.0
2010-02-05,1.92,1.9401,1.84,1.94,36661,7.68,7.7604,7.36,7.76,9165.25,0.0,1.0
2010-02-08,1.96,1.96,1.83,1.92,25250,7.84,7.84,7.32,7.68,6312.5,0.0,1.0
2010-02-09,1.98,1.98,1.92,1.92,26051,7.92,7.92,7.68,7.68,6512.75,0.0,1.0
2010-02-10,1.97,1.97,1.9202,1.96,8770,7.88,7.88,7.6808,7.84,2192.5,0.0,1.0
2010-02-11,1.95,1.97,1.94,1.97,22422,7.8,7.88,7.76,7.88,5605.5,0.0,1.0
2010-02-12,1.8999,1.9,1.85,1.9,57681,7.5996,7.6,7.4,7.6,14420.25,0.0,1.0
2010-02-16,1.95,1.95,1.86,1.9,98515,7.8,7.8,7.44,7.6,24628.75,0.0,1.0
2010-02-17,2.09,2.09,1.9501,1.99,268800,8.36,8.36,7.8004,7.96,67200,0.0,1.0
2010-02-18,2.08,2.1,1.96,2.03,104179,8.32,8.4,7.84,8.12,26044.75,0.0,1.0
2010-02-19,2.04,2.08,1.9996,2.01,39626,8.16,8.32,7.9984,8.04,9906.5,0.0,1.0
2010-02-22,1.9501,2.06,1.95,2.06,53284,7.8004,8.24,7.8,8.24,13321,0.0,1.0
2010-02-23,1.944,1.95,1.91,1.91,14099,7.776,7.8,7.64,7.64,3524.75,0.0,1.0
2010-02-24,1.94,2.06,1.91,1.9399,66926,7.76,8.24,7.64,7.7596,16731.5,0.0,1.0
2010-02-25,2.0,2.0,1.9,1.9001,31300,8.0,8.0,7.6,7.6004,7825,0.0,1.0
2010-02-26,1.95,2.05,1.91,2.0,66855,7.8,8.2,7.64,8.0,16713.75,0.0,1.0
2010-03-01,2.043,2.05,1.92,1.92,46342,8.172,8.2,7.68,7.68,11585.5,0.0,1.0
2010-03-02,2.05,2.05,2.0,2.05,21660,8.2,8.2,8.0,8.2,5415,0.0,1.0
2010-03-03,1.94,2.05,1.94,1.99,25192,7.76,8.2,7.76,7.96,6298,0.0,1.0
2010-03-04,1.9301,2.0,1.92,1.96,18235,7.7204,8.0,7.68,7.84,4558.75,0.0,1.0
2010-03-05,1.91,2.0,1.88,2.0,51466,7.64,8.0,7.52,8.0,12866.5,0.0,1.0
2010-03-08,1.994,1.999,1.87,1.89,121064,7.976,7.996,7.48,7.56,30266,0.0,1.0
2010-03-09,1.95,2.0,1.86,1.9501,85214,7.8,8.0,7.44,7.8004,21303.5,0.0,1.0
2010-03-10,2.0,2.0,1.95,1.95,150632,8.0,8.0,7.8,7.8,37658,0.0,1.0
2010-03-11,1.99,2.0,1.95,1.98,58790,7.96,8.0,7.8,7.92,14697.5,0.0,1.0
2010-03-12,2.0,2.01,1.96,1.96,10717,8.0,8.04,7.84,7.84,2679.25,0.0,1.0
2010-03-15,1.98,1.99,1.94,1.9899,56100,7.92,7.96,7.76,7.9596,14025,0.0,1.0
2010-03-16,1.97,1.97,1.892,1.96,170389,7.88,7.88,7.568,7.84,42597.25,0.0,1.0
2010-03-17,1.9,1.97,1.88,1.97,49202,7.6,7.88,7.52,7.88,12300.5,0.0,1.0
2010-03-18,1.9,1.91,1.8701,1.9,24602,7.6,7.64,7.4804,7.6,6150.5,0.0,1.0
2010-03-19,1.85,1.88,1.79,1.88,40928,7.4,7.52,7.16,7.52,10232,0.0,1.0
2010-03-22,1.75,1.8,1.7,1.79,179088,7.0,7.2,6.8,7.16,44772,0.0,1.0
2010-03-23,1.72,1.73,1.69,1.73,66247,6.88,6.92,6.76,6.92,16561.75,0.0,1.0
2010-03-24,1.72,1.86,1.7,1.74,36345,6.88,7.44,6.8,6.96,9086.25,0.0,1.0
2010-03-25,1.749,1.77,1.74,1.77,13602,6.996,7.08,6.96,7.08,3400.5,0.0,1.0
2010-03-26,1.7,1.7201,1.6,1.7201,123566,6.8,6.8804,6.4,6.8804,30891.5,0.0,1.0
2010-03-29,1.7301,1.85,1.6,1.67,225862,6.9204,7.4,6.4,6.68,56465.5,0.0,1.0
2010-03-30,1.8001,1.85,1.73,1.77,83445,7.2004,7.4,6.92,7.08,20861.25,0.0,1.0
2010-03-31,1.82,1.89,1.79,1.83,43529,7.28,7.56,7.16,7.32,10882.25,0.0,1.0
2010-04-01,1.98,1.98,1.86,1.89,82513,7.92,7.92,7.44,7.56,20628.25,0.0,1.0
2010-04-05,1.9269,1.99,1.9,1.99,141186,7.7076,7.96,7.6,7.96,35296.5,0.0,1.0
2010-04-06,1.99,1.99,1.84,1.88,103364,7.96,7.96,7.36,7.52,25841,0.0,1.0
2010-04-07,1.95,1.99,1.9399,1.98,76974,7.8,7.96,7.7596,7.92,19243.5,0.0,1.0
2010-04-08,1.99,2.0,1.92,1.92,75562,7.96,8.0,7.68,7.68,18890.5,0.0,1.0
2010-04-09,2.0,2.02,1.96,1.99,111640,8.0,8.08,7.84,7.96,27910,0.0,1.0
2010-04-12,2.01,2.02,1.97,1.97,71747,8.04,8.08,7.88,7.88,17936.75,0.0,1.0
2010-04-13,2.03,2.04,1.98,1.9801,64858,8.12,8.16,7.92,7.9204,16214.5,0.0,1.0
2010-04-14,2.029,2.1,1.95,2.05,112628,8.116,8.4,7.8,8.2,28157,0.0,1.0
2010-04-15,2.04,2.09,2.0,2.05,68504,8.16,8.36,8.0,8.2,17126,0.0,1.0
2010-04-16,2.1,2.1,1.98,2.03,99771,8.4,8.4,7.92,8.12,24942.75,0.0,1.0
2010-04-19,2.18,2.2,2.01,2.2,105710,8.72,8.8,8.04,8.8,26427.5,0.0,1.0
2010-04-20,2.11,2.21,2.07,2.13,93321,8.44,8.84,8.28,8.52,23330.25,0.0,1.0
2010-04-21,2.16,2.25,2.11,2.16,210697,8.64,9.0,8.44,8.64,52674.25,0.0,1.0
2010-04-22,2.25,2.25,2.16,2.16,103601,9.0,9.0,8.64,8.64,25900.25,0.0,1.0
2010-04-23,2.2365,2.25,2.14,2.25,91002,8.946,9.0,8.56,9.0,22750.5,0.0,1.0
2010-04-26,2.25,2.25,2.181,2.25,18837,9.0,9.0,8.724,9.0,4709.25,0.0,1.0
2010-04-27,2.16,2.23,2.15,2.2,18263,8.64,8.92,8.6,8.8,4565.75,0.0,1.0
2010-04-28,2.09,2.22,2.09,2.22,24736,8.36,8.88,8.36,8.88,6184,0.0,1.0
2010-04-29,2.1,2.1,2.041,2.08,22707,8.4,8.4,8.164,8.32,5676.75,0.0,1.0
2010-04-30,2.0,2.1,1.98,2.1,47969,8.0,8.4,7.92,8.4,11992.25,0.0,1.0
2010-05-03,2.0,2.0501,1.96,2.05,36988,8.0,8.2004,7.84,8.2,9247,0.0,1.0
2010-05-04,1.94,2.03,1.9,2.03,19401,7.76,8.12,7.6,8.12,4850.25,0.0,1.0
2010-05-05,1.9201,2.0,1.8,1.87,42980,7.6804,8.0,7.2,7.48,10745,0.0,1.0
2010-05-06,1.86,1.97,1.8,1.95,32471,7.44,7.88,7.2,7.8,8117.75,0.0,1.0
2010-05-07,1.85,1.96,1.8,1.9399,50150,7.4,7.84,7.2,7.7596,12537.5,0.0,1.0
2010-05-10,1.89,1.9399,1.87,1.87,18519,7.56,7.7596,7.48,7.48,4629.75,0.0,1.0
2010-05-11,1.87,1.89,1.85,1.88,35440,7.48,7.56,7.4,7.52,8860,0.0,1.0
2010-05-12,1.86,1.93,1.8106,1.84,10625,7.44,7.72,7.2424,7.36,2656.25,0.0,1.0
2010-05-13,1.91,2.04,1.87,1.89,36882,7.64,8.16,7.48,7.56,9220.5,0.0,1.0
2010-05-14,1.87,2.0,1.86,1.89,9804,7.48,8.0,7.44,7.56,2451,0.0,1.0
2010-05-17,1.8499,1.95,1.8,1.91,39181,7.3996,7.8,7.2,7.64,9795.25,0.0,1.0
2010-05-18,1.84,1.87,1.82,1.83,4700,7.36,7.48,7.28,7.32,1175,0.0,1.0
2010-05-19,1.85,1.88,1.78,1.82,27239,7.4,7.52,7.12,7.28,6809.75,0.0,1.0
2010-05-20,1.82,1.8501,1.75,1.8501,58756,7.28,7.4004,7.0,7.4004,14689,0.0,1.0
2010-05-21,1.79,1.85,1.75,1.7701,20497,7.16,7.4,7.0,7.0804,5124.25,0.0,1.0
2010-05-24,1.84,1.84,1.78,1.78,7100,7.36,7.36,7.12,7.12,1775,0.0,1.0
2010-05-25,1.83,1.85,1.75,1.81,17628,7.32,7.4,7.0,7.24,4407,0.0,1.0
2010-05-26,1.82,1.85,1.78,1.8499,13425,7.28,7.4,7.12,7.3996,3356.25,0.0,1.0
2010-05-27,1.8399,1.85,1.8,1.82,19695,7.3596,7.4,7.2,7.28,4923.75,0.0,1.0
2010-05-28,1.84,1.87,1.82,1.87,11716,7.36,7.48,7.28,7.48,2929,0.0,1.0
2010-06-01,1.75,1.85,1.72,1.85,61198,7.0,7.4,6.88,7.4,15299.5,0.0,1.0
2010-06-02,1.81,1.85,1.7999,1.7999,21754,7.24,7.4,7.1996,7.1996,5438.5,0.0,1.0
2010-06-03,1.94,1.94,1.85,1.85,19425,7.76,7.76,7.4,7.4,4856.25,0.0,1.0
2010-06-04,1.85,1.95,1.83,1.9,24974,7.4,7.8,7.32,7.6,6243.5,0.0,1.0
2010-06-07,1.93,1.95,1.85,1.86,28076,7.72,7.8,7.4,7.44,7019,0.0,1.0
2010-06-08,1.86,1.95,1.86,1.95,13600,7.44,7.8,7.44,7.8,3400,0.0,1.0
2010-06-09,1.75,1.87,1.71,1.87,54529,7.0,7.48,6.84,7.48,13632.25,0.0,1.0
2010-06-10,1.75,1.75,1.72,1.72,4900,7.0,7.0,6.88,6.88,1225,0.0,1.0
2010-06-11,1.75,1.77,1.75,1.75,30200,7.0,7.08,7.0,7.0,7550,0.0,1.0
2010-06-14,1.68,1.73,1.68,1.73,52809,6.72,6.92,6.72,6.92,13202.25,0.0,1.0
2010-06-15,1.7025,1.71,1.67,1.71,92085,6.81,6.84,6.68,6.84,23021.25,0.0,1.0
2010-06-16,1.66,1.71,1.66,1.71,38306,6.64,6.84,6.64,6.84,9576.5,0.0,1.0
2010-06-17,1.675,1.6899,1.65,1.65,17390,6.7,6.7596,6.6,6.6,4347.5,0.0,1.0
2010-06-18,1.64,1.71,1.64,1.71,76763,6.56,6.84,6.56,6.84,19190.75,0.0,1.0
2010-06-21,1.655,1.71,1.62,1.62,27630,6.62,6.84,6.48,6.48,6907.5,0.0,1.0
2010-06-22,1.65,1.68,1.62,1.67,70660,6.6,6.72,6.48,6.68,17665,0.0,1.0
2010-06-23,1.55,1.65,1.51,1.65,119954,6.2,6.6,6.04,6.6,29988.5,0.0,1.0
2010-06-24,1.5,1.55,1.5,1.51,44500,6.0,6.2,6.0,6.04,11125,0.0,1.0
2010-06-25,1.54,1.58,1.47,1.51,114048,6.16,6.32,5.88,6.04,28512,0.0,1.0
2010-06-28,1.555,1.58,1.54,1.55,52866,6.22,6.32,6.16,6.2,13216.5,0.0,1.0
2010-06-29,1.4699,1.55,1.45,1.5,40749,5.8796,6.2,5.8,6.0,10187.25,0.0,1.0
2010-06-30,1.44,1.495,1.44,1.45,37415,5.76,5.98,5.76,5.8,9353.75,0.0,1.0
2010-07-01,1.46,1.485,1.43,1.4508,47700,5.84,5.94,5.72,5.8032,11925,0.0,1.0
2010-07-02,1.5,1.53,1.44,1.4401,17300,6.0,6.12,5.76,5.7604,4325,0.0,1.0
2010-07-06,1.5,1.54,1.41,1.5,59487,6.0,6.16,5.64,6.0,14871.75,0.0,1.0
2010-07-07,1.38,1.53,1.38,1.53,33963,5.52,6.12,5.52,6.12,8490.75,0.0,1.0
2010-07-08,1.46,1.49,1.42,1.42,8500,5.84,5.96,5.68,5.68,2125,0.0,1.0
2010-07-09,1.48,1.5,1.42,1.48,19089,5.92,6.0,5.68,5.92,4772.25,0.0,1.0
2010-07-12,1.47,1.5,1.469,1.5,19100,5.88,6.0,5.876,6.0,4775,0.0,1.0
2010-07-13,1.48,1.55,1.43,1.5,52331,5.92,6.2,5.72,6.0,13082.75,0.0,1.0
2010-07-14,1.43,1.45,1.43,1.45,13076,5.72,5.8,5.72,5.8,3269,0.0,1.0
2010-07-15,1.44,1.44,1.4,1.4299,24772,5.76,5.76,5.6,5.7196,6193,0.0,1.0
2010-07-16,1.44,1.4599,1.41,1.4599,4255,5.76,5.8396,5.64,5.8396,1063.75,0.0,1.0
2010-07-19,1.37,1.47,1.35,1.43,24299,5.48,5.88,5.4,5.72,6074.75,0.0,1.0
2010-07-20,1.42,1.45,1.42,1.42,32997,5.68,5.8,5.68,5.68,8249.25,0.0,1.0
2010-07-21,1.45,1.47,1.4,1.4,14737,5.8,5.88,5.6,5.6,3684.25,0.0,1.0
2010-07-22,1.54,1.54,1.47,1.47,20730,6.16,6.16,5.88,5.88,5182.5,0.0,1.0
2010-07-23,1.55,1.62,1.45,1.62,11503,6.2,6.48,5.8,6.48,2875.75,0.0,1.0
2010-07-26,1.44,1.55,1.44,1.54,31908,5.76,6.2,5.76,6.16,7977,0.0,1.0
2010-07-27,1.48,1.5,1.44,1.4501,25707,5.92,6.0,5.76,5.8004,6426.75,0.0,1.0
2010-07-28,1.51,1.52,1.44,1.45,7291,6.04,6.08,5.76,5.8,1822.75,0.0,1.0
2010-07-29,1.475,1.475,1.4401,1.4401,900,5.9,5.9,5.7604,5.7604,225,0.0,1.0
2010-07-30,1.5,1.51,1.44,1.44,6291,6.0,6.04,5.76,5.76,1572.75,0.0,1.0
2010-08-02,1.5,1.53,1.46,1.53,16200,6.0,6.12,5.84,6.12,4050,0.0,1.0
2010-08-03,1.49,1.54,1.48,1.48,9747,5.96,6.16,5.92,5.92,2436.75,0.0,1.0
2010-08-04,1.54,1.54,1.46,1.46,33900,6.16,6.16,5.84,5.84,8475,0.0,1.0
2010-08-05,1.53,1.54,1.5,1.54,10350,6.12,6.16,6.0,6.16,2587.5,0.0,1.0
2010-08-06,1.57,1.57,1.5,1.5,32765,6.28,6.28,6.0,6.0,8191.25,0.0,1.0
2010-08-09,1.57,1.57,1.52,1.52,10800,6.28,6.28,6.08,6.08,2700,0.0,1.0
2010-08-10,1.59,1.59,1.52,1.52,23152,6.36,6.36,6.08,6.08,5788,0.0,1.0
2010-08-11,1.55,1.55,1.52,1.5201,8350,6.2,6.2,6.08,6.0804,2087.5,0.0,1.0
2010-08-12,1.55,1.55,1.52,1.52,15759,6.2,6.2,6.08,6.08,3939.75,0.0,1.0
2010-08-13,1.58,1.58,1.52,1.52,9090,6.32,6.32,6.08,6.08,2272.5,0.0,1.0
2010-08-16,1.58,1.58,1.53,1.55,6049,6.32,6.32,6.12,6.2,1512.25,0.0,1.0
2010-08-17,1.52,1.55,1.52,1.55,29372,6.08,6.2,6.08,6.2,7343,0.0,1.0
2010-08-18,1.58,1.58,1.54,1.55,50698,6.32,6.32,6.16,6.2,12674.5,0.0,1.0
2010-08-19,1.55,1.58,1.53,1.57,30462,6.2,6.32,6.12,6.28,7615.5,0.0,1.0
2010-08-20,1.55,1.57,1.55,1.55,108326,6.2,6.28,6.2,6.2,27081.5,0.0,1.0
2010-08-23,1.55,1.58,1.54,1.54,47200,6.2,6.32,6.16,6.16,11800,0.0,1.0
2010-08-24,1.54,1.54,1.5,1.53,3600,6.16,6.16,6.0,6.12,900,0.0,1.0
2010-08-25,1.53,1.56,1.5,1.56,52100,6.12,6.24,6.0,6.24,13025,0.0,1.0
2010-08-26,1.55,1.55,1.51,1.51,62850,6.2,6.2,6.04,6.04,15712.5,0.0,1.0
2010-08-27,1.53,1.54,1.5,1.54,74149,6.12,6.16,6.0,6.16,18537.25,0.0,1.0
2010-08-30,1.54,1.54,1.5092,1.5092,7661,6.16,6.16,6.0368,6.0368,1915.25,0.0,1.0
2010-08-31,1.54,1.54,1.46,1.51,10528,6.16,6.16,5.84,6.04,2632,0.0,1.0
2010-09-01,1.53,1.53,1.47,1.53,12350,6.12,6.12,5.88,6.12,3087.5,0.0,1.0
2010-09-02,1.53,1.53,1.45,1.46,11828,6.12,6.12,5.8,5.84,2957,0.0,1.0
2010-09-03,1.5,1.5,1.46,1.5,10625,6.0,6.0,5.84,6.0,2656.25,0.0,1.0
2010-09-07,1.48,1.5,1.47,1.4701,10453,5.92,6.0,5.88,5.8804,2613.25,0.0,1.0
2010-09-08,1.5,1.54,1.46,1.54,25940,6.0,6.16,5.84,6.16,6485,0.0,1.0
2010-09-09,1.496,1.52,1.466,1.48,11733,5.984,6.08,5.864,5.92,2933.25,0.0,1.0
2010-09-10,1.52,1.52,1.49,1.49,8600,6.08,6.08,5.96,5.96,2150,0.0,1.0
2010-09-13,1.53,1.53,1.48,1.5,29895,6.12,6.12,5.92,6.0,7473.75,0.0,1.0
2010-09-14,1.54,1.54,1.48,1.49,5000,6.16,6.16,5.92,5.96,1250,0.0,1.0
2010-09-15,1.54,1.54,1.48,1.53,4847,6.16,6.16,5.92,6.12,1211.75,0.0,1.0
2010-09-16,1.54,1.54,1.54,1.54,0,6.16,6.16,6.16,6.16,0,0.0,1.0
2010-09-17,1.54,1.54,1.5,1.54,5587,6.16,6.16,6.0,6.16,1396.75,0.0,1.0
2010-09-20,1.53,1.54,1.48,1.54,5855,6.12,6.16,5.92,6.16,1463.75,0.0,1.0
2010-09-21,1.5,1.5001,1.45,1.5001,9598,6.0,6.0004,5.8,6.0004,2399.5,0.0,1.0
2010-09-22,1.48,1.5,1.48,1.5,5650,5.92,6.0,5.92,6.0,1412.5,0.0,1.0
2010-09-23,1.49,1.49,1.4499,1.46,26789,5.96,5.96,5.7996,5.84,6697.25,0.0,1.0
2010-09-24,1.47,1.49,1.44,1.49,11410,5.88,5.96,5.76,5.96,2852.5,0.0,1.0
2010-09-27,1.45,1.46,1.4,1.42,75095,5.8,5.84,5.6,5.68,18773.75,0.0,1.0
2010-09-28,1.49,1.49,1.45,1.46,10500,5.96,5.96,5.8,5.84,2625,0.0,1.0
2010-09-29,1.48,1.49,1.44,1.49,18292,5.92,5.96,5.76,5.96,4573,0.0,1.0
2010-09-30,1.5,1.5,1.48,1.5,15419,6.0,6.0,5.92,6.0,3854.75,0.0,1.0
2010-10-01,1.5,1.5,1.47,1.48,48741,6.0,6.0,5.88,5.92,12185.25,0.0,1.0
2010-10-04,1.54,1.54,1.47,1.5,13673,6.16,6.16,5.88,6.0,3418.25,0.0,1.0
2010-10-05,1.54,1.54,1.54,1.54,0,6.16,6.16,6.16,6.16,0,0.0,1.0
2010-10-06,1.53,1.53,1.49,1.512,12610,6.12,6.12,5.96,6.048,3152.5,0.0,1.0
2010-10-07,1.52,1.53,1.48,1.5,10681,6.08,6.12,5.92,6.0,2670.25,0.0,1.0
2010-10-08,1.53,1.53,1.46,1.5,19400,6.12,6.12,5.84,6.0,4850,0.0,1.0
2010-10-11,1.52,1.52,1.46,1.47,14920,6.08,6.08,5.84,5.88,3730,0.0,1.0
2010-10-12,1.51,1.52,1.5,1.5,5045,6.04,6.08,6.0,6.0,1261.25,0.0,1.0
2010-10-13,1.52,1.52,1.4608,1.5,25096,6.08,6.08,5.8432,6.0,6274,0.0,1.0
2010-10-14,1.55,1.55,1.5,1.5,29800,6.2,6.2,6.0,6.0,7450,0.0,1.0
2010-10-15,1.58,1.58,1.53,1.58,11250,6.32,6.32,6.12,6.32,2812.5,0.0,1.0
2010-10-18,1.51,1.56,1.37,1.56,62672,6.04,6.24,5.48,6.24,15668,0.0,1.0
2010-10-19,1.505,1.51,1.49,1.5,169251,6.02,6.04,5.96,6.0,42312.75,0.0,1.0
2010-10-20,1.5,1.5,1.48,1.48,2625,6.0,6.0,5.92,5.92,656.25,0.0,1.0
2010-10-21,1.59,1.6,1.5,1.5,26204,6.36,6.4,6.0,6.0,6551,0.0,1.0
2010-10-22,1.6,1.71,1.6,1.6,33350,6.4,6.84,6.4,6.4,8337.5,0.0,1.0
2010-10-25,1.62,1.7,1.62,1.64,45945,6.48,6.8,6.48,6.56,11486.25,0.0,1.0
2010-10-26,1.65,1.68,1.6,1.6,12085,6.6,6.72,6.4,6.4,3021.25,0.0,1.0
2010-10-27,1.7,1.7,1.67,1.6899,25031,6.8,6.8,6.68,6.7596,6257.75,0.0,1.0
2010-10-28,1.699,1.7,1.66,1.7,4602,6.796,6.8,6.64,6.8,1150.5,0.0,1.0
2010-10-29,1.63,1.676,1.63,1.67,10123,6.52,6.704,6.52,6.68,2530.75,0.0,1.0
2010-11-01,1.7,1.7,1.67,1.7,5435,6.8,6.8,6.68,6.8,1358.75,0.0,1.0
2010-11-02,1.68,1.7,1.68,1.7,8464,6.72,6.8,6.72,6.8,2116,0.0,1.0
2010-11-03,1.7,1.72,1.68,1.7,44769,6.8,6.88,6.72,6.8,11192.25,0.0,1.0
2010-11-04,1.69,1.72,1.67,1.7,22904,6.76,6.88,6.68,6.8,5726,0.0,1.0
2010-11-05,1.71,1.8,1.6101,1.66,100161,6.84,7.2,6.4404,6.64,25040.25,0.0,1.0
2010-11-08,1.7101,1.8,1.7,1.7118,45570,6.8404,7.2,6.8,6.8472,11392.5,0.0,1.0
2010-11-09,1.75,1.77,1.7,1.7101,11900,7.0,7.08,6.8,6.8404,2975,0.0,1.0
2010-11-10,1.77,1.77,1.69,1.7101,20300,7.08,7.08,6.76,6.8404,5075,0.0,1.0
2010-11-11,1.72,1.72,1.65,1.72,11775,6.88,6.88,6.6,6.88,2943.75,0.0,1.0
2010-11-12,1.75,1.75,1.69,1.7,11370,7.0,7.0,6.76,6.8,2842.5,0.0,1.0
2010-11-15,1.76,1.77,1.7,1.76,16005,7.04,7.08,6.8,7.04,4001.25,0.0,1.0
2010-11-16,1.74,1.77,1.68,1.77,5115,6.96,7.08,6.72,7.08,1278.75,0.0,1.0
2010-11-17,1.84,1.89,1.78,1.82,172299,7.36,7.56,7.12,7.28,43074.75,0.0,1.0
2010-11-18,1.84,1.87,1.82,1.84,28620,7.36,7.48,7.28,7.36,7155,0.0,1.0
2010-11-19,1.86,1.86,1.81,1.81,5800,7.44,7.44,7.24,7.24,1450,0.0,1.0
2010-11-22,1.86,1.88,1.8,1.81,13108,7.44,7.52,7.2,7.24,3277,0.0,1.0
2010-11-23,1.8,1.85,1.76,1.82,175446,7.2,7.4,7.04,7.28,43861.5,0.0,1.0
2010-11-24,1.75,1.79,1.72,1.79,16737,7.0,7.16,6.88,7.16,4184.25,0.0,1.0
2010-11-26,1.76,1.76,1.71,1.73,24280,7.04,7.04,6.84,6.92,6070,0.0,1.0
2010-11-29,1.718,1.76,1.69,1.76,26098,6.872,7.04,6.76,7.04,6524.5,0.0,1.0
2010-11-30,1.69,1.88,1.65,1.88,63650,6.76,7.52,6.6,7.52,15912.5,0.0,1.0
2010-12-01,1.68,1.69,1.65,1.69,22203,6.72,6.76,6.6,6.76,5550.75,0.0,1.0
2010-12-02,1.67,1.71,1.65,1.71,2939,6.68,6.84,6.6,6.84,734.75,0.0,1.0
2010-12-03,1.68,1.69,1.63,1.69,5818,6.72,6.76,6.52,6.76,1454.5,0.0,1.0
2010-12-06,1.66,1.71,1.63,1.71,20774,6.64,6.84,6.52,6.84,5193.5,0.0,1.0
2010-12-07,1.65,1.69,1.6,1.69,47997,6.6,6.76,6.4,6.76,11999.25,0.0,1.0
2010-12-08,1.58,1.61,1.57,1.61,45854,6.32,6.44,6.28,6.44,11463.5,0.0,1.0
2010-12-09,1.54,1.58,1.53,1.56,67270,6.16,6.32,6.12,6.24,16817.5,0.0,1.0
2010-12-10,1.53,1.67,1.53,1.67,58918,6.12,6.68,6.12,6.68,14729.5,0.0,1.0
2010-12-13,1.66,1.71,1.611,1.66,130196,6.64,6.84,6.444,6.64,32549,0.0,1.0
2010-12-14,1.74,1.74,1.65,1.7,54005,6.96,6.96,6.6,6.8,13501.25,0.0,1.0
2010-12-15,1.76,1.76,1.7,1.72,43358,7.04,7.04,6.8,6.88,10839.5,0.0,1.0
2010-12-16,1.79,1.81,1.74,1.74,67210,7.16,7.24,6.96,6.96,16802.5,0.0,1.0
2010-12-17,1.8,1.85,1.75,1.8,45794,7.2,7.4,7.0,7.2,11448.5,0.0,1.0
2010-12-20,1.81,1.82,1.76,1.82,49650,7.24,7.28,7.04,7.28,12412.5,0.0,1.0
2010-12-21,1.71,1.8,1.67,1.78,51135,6.84,7.2,6.68,7.12,12783.75,0.0,1.0
2010-12-22,1.7,1.71,1.69,1.71,19800,6.8,6.84,6.76,6.84,4950,0.0,1.0
2010-12-23,1.69,1.7099,1.64,1.68,61060,6.76,6.8396,6.56,6.72,15265,0.0,1.0
2010-12-27,1.64,1.7,1.63,1.7,42700,6.56,6.8,6.52,6.8,10675,0.0,1.0
2010-12-28,1.62,1.64,1.6,1.64,44275,6.48,6.56,6.4,6.56,11068.75,0.0,1.0
2010-12-29,1.61,1.65,1.59,1.65,108811,6.44,6.6,6.36,6.6,27202.75,0.0,1.0
2010-12-30,1.6,1.63,1.6,1.62,83110,6.4,6.52,6.4,6.48,20777.5,0.0,1.0
2010-12-31,1.71,1.75,1.59,1.59,41702,6.84,7.0,6.36,6.36,10425.5,0.0,1.0
2011-01-03,1.68,1.72,1.67,1.72,38111,6.72,6.88,6.68,6.88,9527.75,0.0,1.0
2011-01-04,1.69,1.7,1.64,1.68,46716,6.76,6.8,6.56,6.72,11679,0.0,1.0
2011-01-05,1.7101,1.73,1.6999,1.7,11976,6.8404,6.92,6.7996,6.8,2994,0.0,1.0
2011-01-06,1.74,1.77,1.72,1.74,13100,6.96,7.08,6.88,6.96,3275,0.0,1.0
2011-01-07,1.76,1.77,1.74,1.75,18717,7.04,7.08,6.96,7.0,4679.25,0.0,1.0
2011-01-10,1.85,1.87,1.76,1.77,50843,7.4,7.48,7.04,7.08,12710.75,0.0,1.0
2011-01-11,1.92,1.92,1.8001,1.85,28306,7.68,7.68,7.2004,7.4,7076.5,0.0,1.0
2011-01-12,1.84,1.89,1.8,1.85,27275,7.36,7.56,7.2,7.4,6818.75,0.0,1.0
2011-01-13,1.79,1.85,1.79,1.85,12958,7.16,7.4,7.16,7.4,3239.5,0.0,1.0
2011-01-14,1.95,1.97,1.82,1.82,110502,7.8,7.88,7.28,7.28,27625.5,0.0,1.0
2011-01-18,2.07,2.08,1.9499,1.95,100121,8.28,8.32,7.7996,7.8,25030.25,0.0,1.0
2011-01-19,2.0619,2.15,2.05,2.15,124079,8.2476,8.6,8.2,8.6,31019.75,0.0,1.0
2011-01-20,2.07,2.1,2.03,2.07,35146,8.28,8.4,8.12,8.28,8786.5,0.0,1.0
2011-01-21,2.07,2.14,2.05,2.07,21748,8.28,8.56,8.2,8.28,5437,0.0,1.0
2011-01-24,2.08,2.11,2.08,2.1,34920,8.32,8.44,8.32,8.4,8730,0.0,1.0
2011-01-25,2.07,2.1,2.06,2.1,17781,8.28,8.4,8.24,8.4,4445.25,0.0,1.0
2011-01-26,2.06,2.09,2.03,2.06,17204,8.24,8.36,8.12,8.24,4301,0.0,1.0
2011-01-27,2.0401,2.16,2.04,2.13,23900,8.1604,8.64,8.16,8.52,5975,0.0,1.0
2011-01-28,2.03,2.19,2.03,2.06,30187,8.12,8.76,8.12,8.24,7546.75,0.0,1.0
2011-01-31,2.06,2.11,2.0,2.02,24100,8.24,8.44,8.0,8.08,6025,0.0,1.0
2011-02-01,2.02,2.1,2.02,2.06,33127,8.08,8.4,8.08,8.24,8281.75,0.0,1.0
2011-02-02,2.0699,2.09,2.02,2.02,38466,8.2796,8.36,8.08,8.08,9616.5,0.0,1.0
2011-02-03,2.05,2.07,2.02,2.07,6201,8.2,8.28,8.08,8.28,1550.25,0.0,1.0
2011-02-04,1.99,2.05,1.94,2.03,75711,7.96,8.2,7.76,8.12,18927.75,0.0,1.0
2011-02-07,1.95,2.0,1.9,1.99,62356,7.8,8.0,7.6,7.96,15589,0.0,1.0
2011-02-08,1.98,2.0,1.95,1.9881,26641,7.92,8.0,7.8,7.9524,6660.25,0.0,1.0
2011-02-09,1.99,1.99,1.95,1.95,8475,7.96,7.96,7.8,7.8,2118.75,0.0,1.0
2011-02-10,2.03,2.1,1.98,2.0,17550,8.12,8.4,7.92,8.0,4387.5,0.0,1.0
2011-02-11,2.0,2.1,1.98,1.9999,13312,8.0,8.4,7.92,7.9996,3328,0.0,1.0
2011-02-14,1.9701,2.01,1.97,2.01,36539,7.8804,8.04,7.88,8.04,9134.75,0.0,1.0
2011-02-15,1.97,1.98,1.94,1.97,10610,7.88,7.92,7.76,7.88,2652.5,0.0,1.0
2011-02-16,1.86,1.98,1.8,1.98,77395,7.44,7.92,7.2,7.92,19348.75,0.0,1.0
2011-02-17,1.91,1.98,1.85,1.86,27719,7.64,7.92,7.4,7.44,6929.75,0.0,1.0
2011-02-18,2.0,2.01,1.9,1.9,16039,8.0,8.04,7.6,7.6,4009.75,0.0,1.0
2011-02-22,1.996,2.08,1.96,1.98,116426,7.984,8.32,7.84,7.92,29106.5,0.0,1.0
2011-02-23,1.95,2.03,1.94,1.99,107768,7.8,8.12,7.76,7.96,26942,0.0,1.0
2011-02-24,2.0,2.01,1.95,1.95,32454,8.0,8.04,7.8,7.8,8113.5,0.0,1.0
2011-02-25,2.05,2.05,1.967,1.98,25280,8.2,8.2,7.868,7.92,6320,0.0,1.0
2011-02-28,2.06,2.07,1.96,2.01,14421,8.24,8.28,7.84,8.04,3605.25,0.0,1.0
2011-03-01,2.11,2.139,2.02,2.06,45562,8.44,8.556,8.08,8.24,11390.5,0.0,1.0
2011-03-02,2.0901,2.19,2.08,2.08,33058,8.3604,8.76,8.32,8.32,8264.5,0.0,1.0
2011-03-03,2.14,2.15,2.1,2.14,17993,8.56,8.6,8.4,8.56,4498.25,0.0,1.0
2011-03-04,2.14,2.19,2.1,2.14,24785,8.56,8.76,8.4,8.56,6196.25,0.0,1.0
2011-03-07,2.1,2.18,2.1,2.15,21553,8.4,8.72,8.4,8.6,5388.25,0.0,1.0
2011-03-08,2.1101,2.1799,2.1101,2.1799,700,8.4404,8.7196,8.4404,8.7196,175,0.0,1.0
2011-03-09,2.12,2.14,2.05,2.11,19800,8.48,8.56,8.2,8.44,4950,0.0,1.0
2011-03-10,1.99,2.11,1.99,2.11,44851,7.96,8.44,7.96,8.44,11212.75,0.0,1.0
2011-03-11,2.0,2.0,1.95,1.95,12700,8.0,8.0,7.8,7.8,3175,0.0,1.0
2011-03-14,1.9,1.98,1.87,1.97,10011,7.6,7.92,7.48,7.88,2502.75,0.0,1.0
2011-03-15,1.86,2.0,1.86,1.9,4500,7.44,8.0,7.44,7.6,1125,0.0,1.0
2011-03-16,1.92,1.96,1.84,1.9,22113,7.68,7.84,7.36,7.6,5528.25,0.0,1.0
2011-03-17,1.94,1.9664,1.92,1.93,29455,7.76,7.8656,7.68,7.72,7363.75,0.0,1.0
2011-03-18,1.93,1.9501,1.91,1.95,23300,7.72,7.8004,7.64,7.8,5825,0.0,1.0
2011-03-21,1.978,2.07,1.92,1.92,56365,7.912,8.28,7.68,7.68,14091.25,0.0,1.0
2011-03-22,2.0,2.0,1.95,1.98,15188,8.0,8.0,7.8,7.92,3797,0.0,1.0
2011-03-23,2.0,2.0,1.97,2.0,10200,8.0,8.0,7.88,8.0,2550,0.0,1.0
2011-03-24,1.94,2.01,1.94,2.0,24670,7.76,8.04,7.76,8.0,6167.5,0.0,1.0
2011-03-25,1.98,1.98,1.899,1.91,3957,7.92,7.92,7.596,7.64,989.25,0.0,1.0
2011-03-28,1.94,2.0,1.9381,2.0,11976,7.76,8.0,7.7524,8.0,2994,0.0,1.0
2011-03-29,1.92,2.0,1.89,1.95,23855,7.68,8.0,7.56,7.8,5963.75,0.0,1.0
2011-03-30,1.89,1.96,1.85,1.96,70465,7.56,7.84,7.4,7.84,17616.25,0.0,1.0
2011-03-31,1.92,1.92,1.9,1.91,20824,7.68,7.68,7.6,7.64,5206,0.0,1.0
2011-04-01,1.9899,2.0,1.9,1.93,22651,7.9596,8.0,7.6,7.72,5662.75,0.0,1.0
2011-04-04,1.94,2.11,1.9,1.99,288405,7.76,8.44,7.6,7.96,72101.25,0.0,1.0
2011-04-05,1.92,1.969,1.84,1.91,74853,7.68,7.876,7.36,7.64,18713.25,0.0,1.0
2011-04-06,1.91,1.95,1.89,1.95,12598,7.64,7.8,7.56,7.8,3149.5,0.0,1.0
2011-04-07,1.85,1.92,1.8,1.92,61892,7.4,7.68,7.2,7.68,15473,0.0,1.0
2011-04-08,1.82,1.834,1.71,1.83,33514,7.28,7.336,6.84,7.32,8378.5,0.0,1.0
2011-04-11,1.77,1.83,1.74,1.8,19457,7.08,7.32,6.96,7.2,4864.25,0.0,1.0
2011-04-12,1.72,1.78,1.72,1.74,16665,6.88,7.12,6.88,6.96,4166.25,0.0,1.0
2011-04-13,1.73,1.75,1.71,1.74,14430,6.92,7.0,6.84,6.96,3607.5,0.0,1.0
2011-04-14,1.78,1.78,1.71,1.73,26559,7.12,7.12,6.84,6.92,6639.75,0.0,1.0
2011-04-15,1.75,1.83,1.75,1.79,14960,7.0,7.32,7.0,7.16,3740,0.0,1.0
2011-04-18,1.77,1.79,1.72,1.7236,18895,7.08,7.16,6.88,6.8944,4723.75,0.0,1.0
2011-04-19,1.73,1.91,1.73,1.8,46533,6.92,7.64,6.92,7.2,11633.25,0.0,1.0
2011-04-20,1.79,1.88,1.73,1.77,10157,7.16,7.52,6.92,7.08,2539.25,0.0,1.0
2011-04-21,1.8,1.8292,1.75,1.75,8544,7.2,7.3168,7.0,7.0,2136,0.0,1.0
2011-04-25,1.72,1.89,1.72,1.81,28124,6.88,7.56,6.88,7.24,7031,0.0,1.0
2011-04-26,1.72,1.75,1.65,1.71,25010,6.88,7.0,6.6,6.84,6252.5,0.0,1.0
2011-04-27,1.71,1.76,1.7,1.71,13512,6.84,7.04,6.8,6.84,3378,0.0,1.0
2011-04-28,1.78,1.78,1.73,1.73,79349,7.12,7.12,6.92,6.92,19837.25,0.0,1.0
2011-04-29,1.76,1.7601,1.74,1.76,9105,7.04,7.0404,6.96,7.04,2276.25,0.0,1.0
2011-05-02,1.75,1.78,1.75,1.75,11414,7.0,7.12,7.0,7.0,2853.5,0.0,1.0
2011-05-03,1.75,1.78,1.74,1.74,5725,7.0,7.12,6.96,6.96,1431.25,0.0,1.0
2011-05-04,1.7625,1.7899,1.76,1.76,5155,7.05,7.1596,7.04,7.04,1288.75,0.0,1.0
2011-05-05,1.75,1.8,1.71,1.76,4325,7.0,7.2,6.84,7.04,1081.25,0.0,1.0
2011-05-06,1.78,1.79,1.7,1.72,27522,7.12,7.16,6.8,6.88,6880.5,0.0,1.0
2011-05-09,1.7371,1.75,1.72,1.72,3793,6.9484,7.0,6.88,6.88,948.25,0.0,1.0
2011-05-10,1.79,1.85,1.75,1.75,19096,7.16,7.4,7.0,7.0,4774,0.0,1.0
2011-05-11,1.83,1.84,1.82,1.82,9678,7.32,7.36,7.28,7.28,2419.5,0.0,1.0
2011-05-12,1.79,1.8,1.75,1.78,24129,7.16,7.2,7.0,7.12,6032.25,0.0,1.0
2011-05-13,1.82,1.83,1.82,1.83,1457,7.28,7.32,7.28,7.32,364.25,0.0,1.0
2011-05-16,1.83,1.86,1.82,1.84,54785,7.32,7.44,7.28,7.36,13696.25,0.0,1.0
2011-05-17,1.83,1.85,1.83,1.85,42690,7.32,7.4,7.32,7.4,10672.5,0.0,1.0
2011-05-18,1.86,1.87,1.83,1.86,19438,7.44,7.48,7.32,7.44,4859.5,0.0,1.0
2011-05-19,1.87,1.91,1.85,1.87,9424,7.48,7.64,7.4,7.48,2356,0.0,1.0
2011-05-20,1.8386,1.8501,1.79,1.85,39369,7.3544,7.4004,7.16,7.4,9842.25,0.0,1.0
2011-05-23,1.83,1.86,1.7601,1.83,20241,7.32,7.44,7.0404,7.32,5060.25,0.0,1.0
2011-05-24,1.7701,1.83,1.77,1.81,33339,7.0804,7.32,7.08,7.24,8334.75,0.0,1.0
2011-05-25,1.76,1.8,1.72,1.8,9505,7.04,7.2,6.88,7.2,2376.25,0.0,1.0
2011-05-26,1.78,1.78,1.78,1.78,180,7.12,7.12,7.12,7.12,45,0.0,1.0
2011-05-27,1.8,1.81,1.8,1.81,2969,7.2,7.24,7.2,7.24,742.25,0.0,1.0
2011-05-31,1.754,1.8,1.72,1.77,5700,7.016,7.2,6.88,7.08,1425,0.0,1.0
2011-06-01,1.75,1.78,1.74,1.78,4876,7.0,7.12,6.96,7.12,1219,0.0,1.0
2011-06-02,1.73,1.77,1.73,1.77,6100,6.92,7.08,6.92,7.08,1525,0.0,1.0
2011-06-03,1.71,1.72,1.71,1.71,3000,6.84,6.88,6.84,6.84,750,0.0,1.0
2011-06-06,1.69,1.7,1.68,1.68,1504,6.76,6.8,6.72,6.72,376,0.0,1.0
2011-06-07,1.6275,1.7,1.61,1.7,20255,6.51,6.8,6.44,6.8,5063.75,0.0,1.0
2011-06-08,1.638,1.638,1.6,1.63,15162,6.552,6.552,6.4,6.52,3790.5,0.0,1.0
2011-06-09,1.61,1.63,1.6,1.61,3383,6.44,6.52,6.4,6.44,845.75,0.0,1.0
2011-06-10,1.6,1.6208,1.55,1.6,17058,6.4,6.4832,6.2,6.4,4264.5,0.0,1.0
2011-06-13,1.58,1.6,1.58,1.58,10322,6.32,6.4,6.32,6.32,2580.5,0.0,1.0
2011-06-14,1.63,1.67,1.5598,1.5701,17207,6.52,6.68,6.2392,6.2804,4301.75,0.0,1.0
2011-06-15,1.55,1.59,1.51,1.59,9100,6.2,6.36,6.04,6.36,2275,0.0,1.0
2011-06-16,1.55,1.68,1.55,1.58,7991,6.2,6.72,6.2,6.32,1997.75,0.0,1.0
2011-06-17,1.5,1.55,1.49,1.53,21879,6.0,6.2,5.96,6.12,5469.75,0.0,1.0
2011-06-20,1.5,1.5001,1.49,1.49,5922,6.0,6.0004,5.96,5.96,1480.5,0.0,1.0
2011-06-21,1.511,1.55,1.49,1.54,7794,6.044,6.2,5.96,6.16,1948.5,0.0,1.0
2011-06-22,1.56,1.6,1.55,1.55,13839,6.24,6.4,6.2,6.2,3459.75,0.0,1.0
2011-06-23,1.55,1.56,1.5,1.56,15697,6.2,6.24,6.0,6.24,3924.25,0.0,1.0
2011-06-24,1.55,1.56,1.5,1.5,2893,6.2,6.24,6.0,6.0,723.25,0.0,1.0
2011-06-27,1.5499,1.5799,1.5,1.55,1894,6.1996,6.3196,6.0,6.2,473.5,0.0,1.0
2011-06-28,1.67,1.82,1.53,1.56,55345,6.68,7.28,6.12,6.24,13836.25,0.0,1.0
2011-06-29,1.55,1.62,1.55,1.6,15403,6.2,6.48,6.2,6.4,3850.75,0.0,1.0
2011-06-30,1.56,1.5999,1.52,1.52,17106,6.24,6.3996,6.08,6.08,4276.5,0.0,1.0
2011-07-01,1.69,1.79,1.608,1.61,5770,6.76,7.16,6.432,6.44,1442.5,0.0,1.0
2011-07-05,1.65,1.75,1.61,1.75,3600,6.6,7.0,6.44,7.0,900,0.0,1.0
2011-07-06,1.68,1.7,1.62,1.62,950,6.72,6.8,6.48,6.48,237.5,0.0,1.0
2011-07-07,1.74,1.8,1.6,1.6,52794,6.96,7.2,6.4,6.4,13198.5,0.0,1.0
2011-07-08,1.74,1.75,1.71,1.72,16382,6.96,7.0,6.84,6.88,4095.5,0.0,1.0
2011-07-11,1.7,1.79,1.7,1.72,32534,6.8,7.16,6.8,6.88,8133.5,0.0,1.0
2011-07-12,1.66,1.7,1.65,1.7,27648,6.64,6.8,6.6,6.8,6912,0.0,1.0
2011-07-13,1.68,1.81,1.68,1.69,25280,6.72,7.24,6.72,6.76,6320,0.0,1.0
2011-07-14,1.72,1.72,1.68,1.7199,1503,6.88,6.88,6.72,6.8796,375.75,0.0,1.0
2011-07-15,1.7,1.715,1.699,1.715,9580,6.8,6.86,6.796,6.86,2395,0.0,1.0
2011-07-18,1.7,1.75,1.7,1.7,15305,6.8,7.0,6.8,6.8,3826.25,0.0,1.0
2011-07-19,1.7793,1.78,1.67,1.67,11444,7.1172,7.12,6.68,6.68,2861,0.0,1.0
2011-07-20,1.75,1.77,1.73,1.77,44517,7.0,7.08,6.92,7.08,11129.25,0.0,1.0
2011-07-21,1.75,1.78,1.73,1.7336,39021,7.0,7.12,6.92,6.9344,9755.25,0.0,1.0
2011-07-22,1.7025,1.76,1.7,1.76,24059,6.81,7.04,6.8,7.04,6014.75,0.0,1.0
2011-07-25,1.69,1.74,1.68,1.7,16204,6.76,6.96,6.72,6.8,4051,0.0,1.0
2011-07-26,1.6,1.69,1.6,1.66,44403,6.4,6.76,6.4,6.64,11100.75,0.0,1.0
2011-07-27,1.6,1.62,1.6,1.6,25550,6.4,6.48,6.4,6.4,6387.5,0.0,1.0
2011-07-28,1.61,1.639,1.6,1.61,15437,6.44,6.556,6.4,6.44,3859.25,0.0,1.0
2011-07-29,1.58,1.61,1.55,1.61,35733,6.32,6.44,6.2,6.44,8933.25,0.0,1.0
2011-08-01,1.55,1.61,1.53,1.6,19145,6.2,6.44,6.12,6.4,4786.25,0.0,1.0
2011-08-02,1.56,1.64,1.5,1.55,28400,6.24,6.56,6.0,6.2,7100,0.0,1.0
2011-08-03,1.53,1.64,1.53,1.6,18214,6.12,6.56,6.12,6.4,4553.5,0.0,1.0
2011-08-04,1.48,1.55,1.45,1.52,66994,5.92,6.2,5.8,6.08,16748.5,0.0,1.0
2011-08-05,1.44,1.5,1.41,1.48,80237,5.76,6.0,5.64,5.92,20059.25,0.0,1.0
2011-08-08,1.35,1.45,1.31,1.41,124449,5.4,5.8,5.24,5.64,31112.25,0.0,1.0
2011-08-09,1.34,1.42,1.25,1.29,124759,5.36,5.68,5.0,5.16,31189.75,0.0,1.0
2011-08-10,1.5,1.5,1.34,1.34,19355,6.0,6.0,5.36,5.36,4838.75,0.0,1.0
2011-08-11,1.49,1.5,1.46,1.47,10518,5.96,6.0,5.84,5.88,2629.5,0.0,1.0
2011-08-12,1.57,1.57,1.48,1.5,6852,6.28,6.28,5.92,6.0,1713,0.0,1.0
2011-08-15,1.54,1.5895,1.52,1.57,37694,6.16,6.358,6.08,6.28,9423.5,0.0,1.0
2011-08-16,1.55,1.56,1.53,1.54,7331,6.2,6.24,6.12,6.16,1832.75,0.0,1.0
2011-08-17,1.56,1.56,1.54,1.54,7293,6.24,6.24,6.16,6.16,1823.25,0.0,1.0
2011-08-18,1.52,1.55,1.5,1.53,18971,6.08,6.2,6.0,6.12,4742.75,0.0,1.0
2011-08-19,1.56,1.56,1.52,1.55,3987,6.24,6.24,6.08,6.2,996.75,0.0,1.0
2011-08-22,1.49,1.53,1.49,1.52,55080,5.96,6.12,5.96,6.08,13770,0.0,1.0
2011-08-23,1.47,1.49,1.42,1.4334,3205,5.88,5.96,5.68,5.7336,801.25,0.0,1.0
2011-08-24,1.51,1.52,1.48,1.48,1300,6.04,6.08,5.92,5.92,325,0.0,1.0
2011-08-25,1.45,1.49,1.42,1.45,16622,5.8,5.96,5.68,5.8,4155.5,0.0,1.0
2011-08-26,1.5001,1.57,1.42,1.42,22124,6.0004,6.28,5.68,5.68,5531,0.0,1.0
2011-08-29,1.5,1.51,1.46,1.5,9214,6.0,6.04,5.84,6.0,2303.5,0.0,1.0
2011-08-30,1.53,1.77,1.46,1.46,35248,6.12,7.08,5.84,5.84,8812,0.0,1.0
2011-08-31,1.55,1.59,1.5,1.59,13640,6.2,6.36,6.0,6.36,3410,0.0,1.0
2011-09-01,1.52,1.6,1.49,1.52,13550,6.08,6.4,5.96,6.08,3387.5,0.0,1.0
2011-09-02,1.45,1.47,1.45,1.47,18679,5.8,5.88,5.8,5.88,4669.75,0.0,1.0
2011-09-06,1.4,1.47,1.39,1.47,18957,5.6,5.88,5.56,5.88,4739.25,0.0,1.0
2011-09-07,1.4,1.47,1.4,1.42,17750,5.6,5.88,5.6,5.68,4437.5,0.0,1.0
2011-09-08,1.4,1.47,1.37,1.4,9325,5.6,5.88,5.48,5.6,2331.25,0.0,1.0
2011-09-09,1.4,1.4,1.36,1.4,36237,5.6,5.6,5.44,5.6,9059.25,0.0,1.0
2011-09-12,1.4,1.43,1.35,1.35,15075,5.6,5.72,5.4,5.4,3768.75,0.0,1.0
2011-09-13,1.4,1.4,1.4,1.4,0,5.6,5.6,5.6,5.6,0,0.0,1.0
2011-09-14,1.4,1.44,1.38,1.4,14596,5.6,5.76,5.52,5.6,3649,0.0,1.0
2011-09-15,1.3999,1.4,1.38,1.4,22178,5.5996,5.6,5.52,5.6,5544.5,0.0,1.0
2011-09-16,1.4,1.4,1.36,1.4,8182,5.6,5.6,5.44,5.6,2045.5,0.0,1.0
2011-09-19,1.36,1.4,1.32,1.36,4935,5.44,5.6,5.28,5.44,1233.75,0.0,1.0
2011-09-20,1.4,1.4,1.37,1.4,2553,5.6,5.6,5.48,5.6,638.25,0.0,1.0
2011-09-21,1.33,1.4,1.33,1.4,11145,5.32,5.6,5.32,5.6,2786.25,0.0,1.0
2011-09-22,1.24,1.36,1.16,1.3,121000,4.96,5.44,4.64,5.2,30250,0.0,1.0
2011-09-23,1.28,1.28,1.2445,1.2445,800,5.12,5.12,4.978,4.978,200,0.0,1.0
2011-09-26,1.29,1.3271,1.24,1.3,9400,5.16,5.3084,4.96,5.2,2350,0.0,1.0
2011-09-27,1.3,1.36,1.3,1.33,5300,5.2,5.44,5.2,5.32,1325,0.0,1.0
2011-09-28,1.245,1.35,1.24,1.35,24380,4.98,5.4,4.96,5.4,6095,0.0,1.0
2011-09-29,1.25,1.26,1.22,1.22,18320,5.0,5.04,4.88,4.88,4580,0.0,1.0
2011-09-30,1.28,1.28,1.24,1.25,6730,5.12,5.12,4.96,5.0,1682.5,0.0,1.0
2011-10-03,1.26,1.34,1.23,1.34,15065,5.04,5.36,4.92,5.36,3766.25,0.0,1.0
2011-10-04,1.25,1.25,1.23,1.23,13620,5.0,5.0,4.92,4.92,3405,0.0,1.0
2011-10-05,1.28,1.28,1.22,1.22,387,5.12,5.12,4.88,4.88,96.75,0.0,1.0
2011-10-06,1.245,1.29,1.245,1.27,3200,4.98,5.16,4.98,5.08,800,0.0,1.0
2011-10-07,1.28,1.3,1.25,1.27,15189,5.12,5.2,5.0,5.08,3797.25,0.0,1.0
2011-10-10,1.28,1.28,1.2499,1.2499,3409,5.12,5.12,4.9996,4.9996,852.25,0.0,1.0
2011-10-11,1.25,1.32,1.25,1.3,24709,5.0,5.28,5.0,5.2,6177.25,0.0,1.0
2011-10-12,1.25,1.3,1.24,1.28,16421,5.0,5.2,4.96,5.12,4105.25,0.0,1.0
2011-10-13,1.269,1.31,1.2,1.2,30600,5.076,5.24,4.8,4.8,7650,0.0,1.0
2011-10-14,1.25,1.26,1.22,1.25,26612,5.0,5.04,4.88,5.0,6653,0.0,1.0
2011-10-17,1.21,1.24,1.19,1.23,131164,4.84,4.96,4.76,4.92,32791,0.0,1.0
2011-10-18,1.2,1.25,1.17,1.2,17892,4.8,5.0,4.68,4.8,4473,0.0,1.0
2011-10-19,1.19,1.25,1.18,1.25,69979,4.76,5.0,4.72,5.0,17494.75,0.0,1.0
2011-10-20,1.16,1.2,1.16,1.19,18039,4.64,4.8,4.64,4.76,4509.75,0.0,1.0
2011-10-21,1.16,1.199,1.1499,1.17,97643,4.64,4.796,4.5996,4.68,24410.75,0.0,1.0
2011-10-24,1.15,1.2,1.14,1.16,27134,4.6,4.8,4.56,4.64,6783.5,0.0,1.0
2011-10-25,1.16,1.21,1.14,1.14,50151,4.64,4.84,4.56,4.56,12537.75,0.0,1.0
2011-10-26,1.18,1.2,1.18,1.19,39026,4.72,4.8,4.72,4.76,9756.5,0.0,1.0
2011-10-27,1.21,1.24,1.1994,1.2,55410,4.84,4.96,4.7976,4.8,13852.5,0.0,1.0
2011-10-28,1.18,1.2,1.18,1.2,79500,4.72,4.8,4.72,4.8,19875,0.0,1.0
2011-10-31,1.1699,1.2,1.1699,1.18,45709,4.6796,4.8,4.6796,4.72,11427.25,0.0,1.0
2011-11-01,1.15,1.18,1.14,1.15,149111,4.6,4.72,4.56,4.6,37277.75,0.0,1.0
2011-11-02,1.1618,1.18,1.16,1.18,15947,4.6472,4.72,4.64,4.72,3986.75,0.0,1.0
2011-11-03,1.15,1.179,1.15,1.16,52029,4.6,4.716,4.6,4.64,13007.25,0.0,1.0
2011-11-04,1.15,1.18,1.13,1.15,17462,4.6,4.72,4.52,4.6,4365.5,0.0,1.0
2011-11-07,1.16,1.18,1.1401,1.17,91884,4.64,4.72,4.5604,4.68,22971,0.0,1.0
2011-11-08,1.17,1.18,1.15,1.1602,78135,4.68,4.72,4.6,4.6408,19533.75,0.0,1.0
2011-11-09,1.2,1.32,1.18,1.19,291762,4.8,5.28,4.72,4.76,72940.5,0.0,1.0
2011-11-10,1.2375,1.24,1.18,1.2,111989,4.95,4.96,4.72,4.8,27997.25,0.0,1.0
2011-11-11,1.2,1.25,1.185,1.23,61714,4.8,5.0,4.74,4.92,15428.5,0.0,1.0
2011-11-14,1.22,1.235,1.18,1.2,147823,4.88,4.94,4.72,4.8,36955.75,0.0,1.0
2011-11-15,1.2,1.23,1.19,1.21,68110,4.8,4.92,4.76,4.84,17027.5,0.0,1.0
2011-11-16,1.37,1.44,1.18,1.2,473708,5.48,5.76,4.72,4.8,118427,0.0,1.0
2011-11-17,1.41,1.45,1.3,1.38,76720,5.64,5.8,5.2,5.52,19180,0.0,1.0
2011-11-18,1.43,1.5,1.351,1.39,29274,5.72,6.0,5.404,5.56,7318.5,0.0,1.0
2011-11-21,1.3507,1.4,1.34,1.37,30485,5.4028,5.6,5.36,5.48,7621.25,0.0,1.0
2011-11-22,1.43,1.43,1.429,1.4299,2925,5.72,5.72,5.716,5.7196,731.25,0.0,1.0
2011-11-23,1.34,1.38,1.33,1.38,25014,5.36,5.52,5.32,5.52,6253.5,0.0,1.0
2011-11-25,1.35,1.35,1.31,1.31,328,5.4,5.4,5.24,5.24,82,0.0,1.0
2011-11-28,1.4,1.45,1.35,1.4,25910,5.6,5.8,5.4,5.6,6477.5,0.0,1.0
2011-11-29,1.4,1.47,1.4,1.45,23216,5.6,5.88,5.6,5.8,5804,0.0,1.0
2011-11-30,1.43,1.49,1.39,1.43,29900,5.72,5.96,5.56,5.72,7475,0.0,1.0
2011-12-01,1.43,1.43,1.43,1.43,0,5.72,5.72,5.72,5.72,0,0.0,1.0
2011-12-02,1.41,1.5,1.37,1.4,32257,5.64,6.0,5.48,5.6,8064.25,0.0,1.0
2011-12-05,1.39,1.45,1.37,1.45,8975,5.56,5.8,5.48,5.8,2243.75,0.0,1.0
2011-12-06,1.4,1.401,1.36,1.3999,14382,5.6,5.604,5.44,5.5996,3595.5,0.0,1.0
2011-12-07,1.43,1.45,1.4,1.4,12322,5.72,5.8,5.6,5.6,3080.5,0.0,1.0
2011-12-08,1.48,1.48,1.38,1.43,7599,5.92,5.92,5.52,5.72,1899.75,0.0,1.0
2011-12-09,1.44,1.45,1.39,1.45,4462,5.76,5.8,5.56,5.8,1115.5,0.0,1.0
2011-12-12,1.4,1.4,1.35,1.39,14358,5.6,5.6,5.4,5.56,3589.5,0.0,1.0
2011-12-13,1.33,1.36,1.31,1.35,58801,5.32,5.44,5.24,5.4,14700.25,0.0,1.0
2011-12-14,1.24,1.32,1.18,1.32,73851,4.96,5.28,4.72,5.28,18462.75,0.0,1.0
2011-12-15,1.21,1.26,1.21,1.24,30730,4.84,5.04,4.84,4.96,7682.5,0.0,1.0
2011-12-16,1.2799,1.28,1.25,1.28,50573,5.1196,5.12,5.0,5.12,12643.25,0.0,1.0
2011-12-19,1.26,1.31,1.25,1.26,4344,5.04,5.24,5.0,5.04,1086,0.0,1.0
2011-12-20,1.33,1.33,1.26,1.3088,13448,5.32,5.32,5.04,5.2352,3362,0.0,1.0
2011-12-21,1.37,1.38,1.31,1.3101,26917,5.48,5.52,5.24,5.2404,6729.25,0.0,1.0
2011-12-22,1.35,1.4,1.33,1.35,10197,5.4,5.6,5.32,5.4,2549.25,0.0,1.0
2011-12-23,1.4196,1.4196,1.35,1.35,18082,5.6784,5.6784,5.4,5.4,4520.5,0.0,1.0
2011-12-27,1.42,1.42,1.35,1.35,47811,5.68,5.68,5.4,5.4,11952.75,0.0,1.0
2011-12-28,1.449,1.45,1.39,1.4,24624,5.796,5.8,5.56,5.6,6156,0.0,1.0
2011-12-29,1.4,1.42,1.4,1.4,37700,5.6,5.68,5.6,5.6,9425,0.0,1.0
2011-12-30,1.45,1.45,1.4,1.4,23397,5.8,5.8,5.6,5.6,5849.25,0.0,1.0
2012-01-03,1.45,1.45,1.41,1.43,12656,5.8,5.8,5.64,5.72,3164,0.0,1.0
2012-01-04,1.49,1.5,1.42,1.44,25727,5.96,6.0,5.68,5.76,6431.75,0.0,1.0
2012-01-05,1.48,1.5,1.4494,1.45,20115,5.92,6.0,5.7976,5.8,5028.75,0.0,1.0
2012-01-06,1.44,1.47,1.44,1.47,3450,5.76,5.88,5.76,5.88,862.5,0.0,1.0
2012-01-09,1.42,1.44,1.391,1.42,25549,5.68,5.76,5.564,5.68,6387.25,0.0,1.0
2012-01-10,1.51,1.55,1.405,1.42,35373,6.04,6.2,5.62,5.68,8843.25,0.0,1.0
2012-01-11,1.58,1.58,1.49,1.49,9358,6.32,6.32,5.96,5.96,2339.5,0.0,1.0
2012-01-12,1.56,1.58,1.53,1.58,23800,6.24,6.32,6.12,6.32,5950,0.0,1.0
2012-01-13,1.583,1.59,1.5599,1.56,7157,6.332,6.36,6.2396,6.24,1789.25,0.0,1.0
2012-01-17,1.67,1.67,1.57,1.64,29329,6.68,6.68,6.28,6.56,7332.25,0.0,1.0
2012-01-18,1.69,1.72,1.67,1.67,43631,6.76,6.88,6.68,6.68,10907.75,0.0,1.0
2012-01-19,1.66,1.74,1.62,1.72,17157,6.64,6.96,6.48,6.88,4289.25,0.0,1.0
2012-01-20,1.68,1.68,1.63,1.65,2400,6.72,6.72,6.52,6.6,600,0.0,1.0
2012-01-23,1.63,1.72,1.62,1.7,32315,6.52,6.88,6.48,6.8,8078.75,0.0,1.0
2012-01-24,1.67,1.68,1.611,1.6216,9151,6.68,6.72,6.444,6.4864,2287.75,0.0,1.0
2012-01-25,1.6499,1.69,1.63,1.69,4200,6.5996,6.76,6.52,6.76,1050,0.0,1.0
2012-01-26,1.64,1.67,1.63,1.631,5173,6.56,6.68,6.52,6.524,1293.25,0.0,1.0
2012-01-27,1.65,1.65,1.58,1.64,25732,6.6,6.6,6.32,6.56,6433,0.0,1.0
2012-01-30,1.67,1.75,1.57,1.64,40103,6.68,7.0,6.28,6.56,10025.75,0.0,1.0
2012-01-31,1.79,1.79,1.61,1.6701,29053,7.16,7.16,6.44,6.6804,7263.25,0.0,1.0
2012-02-01,1.88,1.9,1.79,1.82,50924,7.52,7.6,7.16,7.28,12731,0.0,1.0
2012-02-02,1.84,1.93,1.84,1.88,52408,7.36,7.72,7.36,7.52,13102,0.0,1.0
2012-02-03,1.96,1.99,1.89,1.89,42560,7.84,7.96,7.56,7.56,10640,0.0,1.0
2012-02-06,2.15,2.479,1.85,1.91,689247,8.6,9.916,7.4,7.64,172311.75,0.0,1.0
2012-02-07,2.101,2.26,2.09,2.16,265506,8.404,9.04,8.36,8.64,66376.5,0.0,1.0
2012-02-08,2.06,2.14,1.996,2.14,131455,8.24,8.56,7.984,8.56,32863.75,0.0,1.0
2012-02-09,2.1,2.1,2.0,2.0978,48920,8.4,8.4,8.0,8.3912,12230,0.0,1.0
2012-02-10,2.1,2.2,2.03,2.1,194100,8.4,8.8,8.12,8.4,48525,0.0,1.0
2012-02-13,2.1,2.16,2.07,2.15,103478,8.4,8.64,8.28,8.6,25869.5,0.0,1.0
2012-02-14,2.03,2.15,2.02,2.15,121919,8.12,8.6,8.08,8.6,30479.75,0.0,1.0
2012-02-15,2.38,2.49,2.04,2.04,1034832,9.52,9.96,8.16,8.16,258708,0.0,1.0
2012-02-16,2.68,2.73,2.44,2.44,1011348,10.72,10.92,9.76,9.76,252837,0.0,1.0
2012-02-17,2.89,2.98,2.75,2.8,838298,11.56,11.92,11.0,11.2,209574.5,0.0,1.0
2012-02-21,2.65,3.1501,2.5901,2.96,1127118,10.6,12.6004,10.3604,11.84,281779.5,0.0,1.0
2012-02-22,2.8,2.85,2.61,2.65,410224,11.2,11.4,10.44,10.6,102556,0.0,1.0
2012-02-23,2.84,2.88,2.611,2.8401,607064,11.36,11.52,10.444,11.3604,151766,0.0,1.0
2012-02-24,2.77,2.87,2.7,2.84,227133,11.08,11.48,10.8,11.36,56783.25,0.0,1.0
2012-02-27,2.66,2.77,2.63,2.77,181267,10.64,11.08,10.52,11.08,45316.75,0.0,1.0
2012-02-28,2.5,2.6893,2.45,2.67,261735,10.0,10.7572,9.8,10.68,65433.75,0.0,1.0
2012-02-29,2.39,2.58,2.35,2.51,182859,9.56,10.32,9.4,10.04,45714.75,0.0,1.0
2012-03-01,2.27,2.41,2.22,2.39,307565,9.08,9.64,8.88,9.56,76891.25,0.0,1.0
2012-03-02,2.7,2.7171,2.19,2.23,612989,10.8,10.8684,8.76,8.92,153247.25,0.0,1.0
2012-03-05,2.95,2.96,2.72,2.75,623382,11.8,11.84,10.88,11.0,155845.5,0.0,1.0
2012-03-06,2.93,2.941,2.72,2.94,271060,11.72,11.764,10.88,11.76,67765,0.0,1.0
2012-03-07,2.82,2.95,2.8,2.95,136667,11.28,11.8,11.2,11.8,34166.75,0.0,1.0
2012-03-08,2.83,2.86,2.78,2.84,101415,11.32,11.44,11.12,11.36,25353.75,0.0,1.0
2012-03-09,2.72,2.85,2.66,2.81,162052,10.88,11.4,10.64,11.24,40513,0.0,1.0
2012-03-12,2.58,2.73,2.52,2.73,176954,10.32,10.92,10.08,10.92,44238.5,0.0,1.0
2012-03-13,2.45,2.61,2.45,2.55,155846,9.8,10.44,9.8,10.2,38961.5,0.0,1.0
2012-03-14,2.58,2.6,2.45,2.45,162147,10.32,10.4,9.8,9.8,40536.75,0.0,1.0
2012-03-15,2.5,2.59,2.48,2.54,124758,10.0,10.36,9.92,10.16,31189.5,0.0,1.0
2012-03-16,2.65,2.65,2.46,2.48,168021,10.6,10.6,9.84,9.92,42005.25,0.0,1.0
2012-03-19,2.52,2.6001,2.52,2.6,102226,10.08,10.4004,10.08,10.4,25556.5,0.0,1.0
2012-03-20,2.75,2.82,2.51,2.51,212395,11.0,11.28,10.04,10.04,53098.75,0.0,1.0
2012-03-21,2.62,2.85,2.602,2.79,212366,10.48,11.4,10.408,11.16,53091.5,0.0,1.0
2012-03-22,2.65,2.7399,2.6101,2.63,61155,10.6,10.9596,10.4404,10.52,15288.75,0.0,1.0
2012-03-23,2.94,2.99,2.63,2.63,538778,11.76,11.96,10.52,10.52,134694.5,0.0,1.0
2012-03-26,3.41,3.47,2.92,3.01,2398467,13.64,13.88,11.68,12.04,599616.75,0.0,1.0
2012-03-27,2.93,3.34,2.83,3.34,905103,11.72,13.36,11.32,13.36,226275.75,0.0,1.0
2012-03-28,2.79,3.04,2.56,2.9,716098,11.16,12.16,10.24,11.6,179024.5,0.0,1.0
2012-03-29,2.63,2.79,2.63,2.73,212520,10.52,11.16,10.52,10.92,53130,0.0,1.0
2012-03-30,2.75,2.79,2.65,2.65,184118,11.0,11.16,10.6,10.6,46029.5,0.0,1.0
2012-04-02,2.6,2.75,2.6,2.75,233620,10.4,11.0,10.4,11.0,58405,0.0,1.0
2012-04-03,2.55,2.6,2.45,2.6,179018,10.2,10.4,9.8,10.4,44754.5,0.0,1.0
2012-04-04,2.33,2.54,2.3,2.53,301672,9.32,10.16,9.2,10.12,75418,0.0,1.0
2012-04-05,2.34,2.429,2.29,2.35,135314,9.36,9.716,9.16,9.4,33828.5,0.0,1.0
2012-04-09,2.12,2.31,2.12,2.3,484695,8.48,9.24,8.48,9.2,121173.75,0.0,1.0
2012-04-10,2.09,2.18,2.05,2.18,258745,8.36,8.72,8.2,8.72,64686.25,0.0,1.0
2012-04-11,2.23,2.439,2.09,2.12,366987,8.92,9.756,8.36,8.48,91746.75,0.0,1.0
2012-04-12,2.13,2.3699,2.13,2.28,124980,8.52,9.4796,8.52,9.12,31245,0.0,1.0
2012-04-13,2.15,2.1999,2.12,2.12,97047,8.6,8.7996,8.48,8.48,24261.75,0.0,1.0
2012-04-16,2.26,2.3,2.18,2.18,90161,9.04,9.2,8.72,8.72,22540.25,0.0,1.0
2012-04-17,2.33,2.42,2.3001,2.34,180131,9.32,9.68,9.2004,9.36,45032.75,0.0,1.0
2012-04-18,2.24,2.388,2.24,2.35,111981,8.96,9.552,8.96,9.4,27995.25,0.0,1.0
2012-04-19,2.27,2.351,2.18,2.18,74839,9.08,9.404,8.72,8.72,18709.75,0.0,1.0
2012-04-20,2.26,2.36,2.25,2.31,59120,9.04,9.44,9.0,9.24,14780,0.0,1.0
2012-04-23,2.25,2.33,2.19,2.25,77237,9.0,9.32,8.76,9.0,19309.25,0.0,1.0
2012-04-24,2.3,2.32,2.23,2.29,74782,9.2,9.28,8.92,9.16,18695.5,0.0,1.0
2012-04-25,2.26,2.33,2.19,2.33,93398,9.04,9.32,8.76,9.32,23349.5,0.0,1.0
2012-04-26,2.17,2.24,2.15,2.22,162611,8.68,8.96,8.6,8.88,40652.75,0.0,1.0
2012-04-27,2.48,2.54,2.13,2.15,428950,9.92,10.16,8.52,8.6,107237.5,0.0,1.0
2012-04-30,2.48,2.48,2.38,2.48,71419,9.92,9.92,9.52,9.92,17854.75,0.0,1.0
2012-05-01,2.3291,2.45,2.2901,2.45,88610,9.3164,9.8,9.1604,9.8,22152.5,0.0,1.0
2012-05-02,2.39,2.45,2.3,2.3,66020,9.56,9.8,9.2,9.2,16505,0.0,1.0
2012-05-03,2.35,2.39,2.31,2.39,54849,9.4,9.56,9.24,9.56,13712.25,0.0,1.0
2012-05-04,2.27,2.42,2.2,2.3,55678,9.08,9.68,8.8,9.2,13919.5,0.0,1.0
2012-05-07,2.21,2.24,2.15,2.21,48502,8.84,8.96,8.6,8.84,12125.5,0.0,1.0
2012-05-08,2.26,2.26,2.15,2.1999,52130,9.04,9.04,8.6,8.7996,13032.5,0.0,1.0
2012-05-09,2.24,2.27,2.16,2.19,39231,8.96,9.08,8.64,8.76,9807.75,0.0,1.0
2012-05-10,2.19,2.24,2.15,2.21,17998,8.76,8.96,8.6,8.84,4499.5,0.0,1.0
2012-05-11,2.23,2.23,2.15,2.16,66320,8.92,8.92,8.6,8.64,16580,0.0,1.0
2012-05-14,2.13,2.21,2.1,2.19,70941,8.52,8.84,8.4,8.76,17735.25,0.0,1.0
2012-05-15,2.16,2.21,2.1,2.1,28088,8.64,8.84,8.4,8.4,7022,0.0,1.0
2012-05-16,2.02,2.24,1.94,2.19,240666,8.08,8.96,7.76,8.76,60166.5,0.0,1.0
2012-05-17,1.89,2.0,1.84,2.0,121758,7.56,8.0,7.36,8.0,30439.5,0.0,1.0
2012-05-18,1.95,2.04,1.87,1.87,160891,7.8,8.16,7.48,7.48,40222.75,0.0,1.0
2012-05-21,1.94,2.0,1.89,2.0,39976,7.76,8.0,7.56,8.0,9994,0.0,1.0
2012-05-22,1.86,1.93,1.85,1.93,76060,7.44,7.72,7.4,7.72,19015,0.0,1.0
2012-05-23,1.79,1.87,1.79,1.8501,105298,7.16,7.48,7.16,7.4004,26324.5,0.0,1.0
2012-05-24,1.76,1.83,1.75,1.83,81582,7.04,7.32,7.0,7.32,20395.5,0.0,1.0
2012-05-25,1.86,1.88,1.78,1.78,43736,7.44,7.52,7.12,7.12,10934,0.0,1.0
2012-05-29,1.88,1.9799,1.86,1.86,106384,7.52,7.9196,7.44,7.44,26596,0.0,1.0
2012-05-30,1.92,1.92,1.83,1.89,70813,7.68,7.68,7.32,7.56,17703.25,0.0,1.0
2012-05-31,1.94,1.94,1.7601,1.89,44284,7.76,7.76,7.0404,7.56,11071,0.0,1.0
2012-06-01,1.95,2.05,1.85,1.89,71711,7.8,8.2,7.4,7.56,17927.75,0.0,1.0
2012-06-04,1.95,2.05,1.95,1.98,55462,7.8,8.2,7.8,7.92,13865.5,0.0,1.0
2012-06-05,1.94,1.99,1.9,1.99,38782,7.76,7.96,7.6,7.96,9695.5,0.0,1.0
2012-06-06,1.89,2.04,1.88,1.95,78413,7.56,8.16,7.52,7.8,19603.25,0.0,1.0
2012-06-07,1.9,1.9,1.85,1.9,11547,7.6,7.6,7.4,7.6,2886.75,0.0,1.0
2012-06-08,1.93,1.94,1.899,1.92,21118,7.72,7.76,7.596,7.68,5279.5,0.0,1.0
2012-06-11,1.87,1.95,1.87,1.93,30867,7.48,7.8,7.48,7.72,7716.75,0.0,1.0
2012-06-12,1.81,1.86,1.79,1.86,53598,7.24,7.44,7.16,7.44,13399.5,0.0,1.0
2012-06-13,1.81,1.94,1.78,1.78,58332,7.24,7.76,7.12,7.12,14583,0.0,1.0
2012-06-14,1.8,1.89,1.77,1.8,37731,7.2,7.56,7.08,7.2,9432.75,0.0,1.0
2012-06-15,1.72,1.8,1.72,1.8,47421,6.88,7.2,6.88,7.2,11855.25,0.0,1.0
2012-06-18,1.8,1.8,1.7,1.7,37235,7.2,7.2,6.8,6.8,9308.75,0.0,1.0
2012-06-19,1.81,1.82,1.7799,1.78,40529,7.24,7.28,7.1196,7.12,10132.25,0.0,1.0
2012-06-20,1.88,1.96,1.8,1.8,71215,7.52,7.84,7.2,7.2,17803.75,0.0,1.0
2012-06-21,1.74,1.91,1.74,1.88,17309,6.96,7.64,6.96,7.52,4327.25,0.0,1.0
2012-06-22,1.72,1.82,1.71,1.77,36492,6.88,7.28,6.84,7.08,9123,0.0,1.0
2012-06-25,1.7,1.75,1.67,1.69,55297,6.8,7.0,6.68,6.76,13824.25,0.0,1.0
2012-06-26,1.69,1.77,1.68,1.7,47033,6.76,7.08,6.72,6.8,11758.25,0.0,1.0
2012-06-27,1.74,1.79,1.72,1.72,16225,6.96,7.16,6.88,6.88,4056.25,0.0,1.0
2012-06-28,1.72,1.8,1.72,1.76,7407,6.88,7.2,6.88,7.04,1851.75,0.0,1.0
2012-06-29,1.75,1.79,1.69,1.69,3510,7.0,7.16,6.76,6.76,877.5,0.0,1.0
2012-07-02,1.79,1.79,1.75,1.75,1633,7.16,7.16,7.0,7.0,408.25,0.0,1.0
2012-07-03,1.83,1.83,1.75,1.79,27190,7.32,7.32,7.0,7.16,6797.5,0.0,1.0
2012-07-05,1.82,1.84,1.77,1.82,25696,7.28,7.36,7.08,7.28,6424,0.0,1.0
2012-07-06,1.82,1.84,1.75,1.76,10463,7.28,7.36,7.0,7.04,2615.75,0.0,1.0
2012-07-09,1.83,1.84,1.78,1.8,12385,7.32,7.36,7.12,7.2,3096.25,0.0,1.0
2012-07-10,1.75,1.79,1.75,1.79,44893,7.0,7.16,7.0,7.16,11223.25,0.0,1.0
2012-07-11,1.78,1.78,1.7501,1.7501,6653,7.12,7.12,7.0004,7.0004,1663.25,0.0,1.0
2012-07-12,1.75,1.78,1.7201,1.75,44617,7.0,7.12,6.8804,7.0,11154.25,0.0,1.0
2012-07-13,1.74,1.78,1.71,1.71,30413,6.96,7.12,6.84,6.84,7603.25,0.0,1.0
2012-07-16,1.71,1.74,1.7,1.71,37382,6.84,6.96,6.8,6.84,9345.5,0.0,1.0
2012-07-17,1.71,1.74,1.69,1.7,27258,6.84,6.96,6.76,6.8,6814.5,0.0,1.0
2012-07-18,1.71,1.73,1.69,1.7006,29632,6.84,6.92,6.76,6.8024,7408,0.0,1.0
2012-07-19,1.71,1.74,1.68,1.69,61708,6.84,6.96,6.72,6.76,15427,0.0,1.0
2012-07-20,1.76,1.77,1.65,1.65,35697,7.04,7.08,6.6,6.6,8924.25,0.0,1.0
2012-07-23,1.72,1.78,1.67,1.78,37704,6.88,7.12,6.68,7.12,9426,0.0,1.0
2012-07-24,1.75,1.75,1.67,1.721,38912,7.0,7.0,6.68,6.884,9728,0.0,1.0
2012-07-25,1.72,1.75,1.68,1.75,12035,6.88,7.0,6.72,7.0,3008.75,0.0,1.0
2012-07-26,1.75,1.75,1.67,1.72,33513,7.0,7.0,6.68,6.88,8378.25,0.0,1.0
2012-07-27,1.74,1.74,1.7,1.7,18996,6.96,6.96,6.8,6.8,4749,0.0,1.0
2012-07-30,1.7,1.74,1.673,1.7,15700,6.8,6.96,6.692,6.8,3925,0.0,1.0
2012-07-31,1.68,1.7,1.6499,1.67,55048,6.72,6.8,6.5996,6.68,13762,0.0,1.0
2012-08-01,1.68,1.7,1.6,1.63,45004,6.72,6.8,6.4,6.52,11251,0.0,1.0
2012-08-02,1.66,1.67,1.6101,1.65,46977,6.64,6.68,6.4404,6.6,11744.25,0.0,1.0
2012-08-03,1.66,1.67,1.63,1.6401,31719,6.64,6.68,6.52,6.5604,7929.75,0.0,1.0
2012-08-06,1.63,1.67,1.63,1.66,32479,6.52,6.68,6.52,6.64,8119.75,0.0,1.0
2012-08-07,1.65,1.66,1.63,1.63,48200,6.6,6.64,6.52,6.52,12050,0.0,1.0
2012-08-08,1.65,1.67,1.62,1.63,55000,6.6,6.68,6.48,6.52,13750,0.0,1.0
2012-08-09,1.62,1.65,1.6,1.62,69791,6.48,6.6,6.4,6.48,17447.75,0.0,1.0
2012-08-10,1.64,1.64,1.571,1.63,43114,6.56,6.56,6.284,6.52,10778.5,0.0,1.0
2012-08-13,1.63,1.65,1.6,1.6006,7265,6.52,6.6,6.4,6.4024,1816.25,0.0,1.0
2012-08-14,1.6,1.64,1.59,1.6,49243,6.4,6.56,6.36,6.4,12310.75,0.0,1.0
2012-08-15,1.57,1.61,1.55,1.59,37197,6.28,6.44,6.2,6.36,9299.25,0.0,1.0
2012-08-16,1.6,1.6,1.55,1.56,19137,6.4,6.4,6.2,6.24,4784.25,0.0,1.0
2012-08-17,1.6,1.63,1.6,1.6,19350,6.4,6.52,6.4,6.4,4837.5,0.0,1.0
2012-08-20,1.6,1.62,1.56,1.62,60059,6.4,6.48,6.24,6.48,15014.75,0.0,1.0
2012-08-21,1.64,1.67,1.6,1.612,16608,6.56,6.68,6.4,6.448,4152,0.0,1.0
2012-08-22,1.7401,1.78,1.66,1.67,35223,6.9604,7.12,6.64,6.68,8805.75,0.0,1.0
2012-08-23,1.73,1.82,1.73,1.77,667870,6.92,7.28,6.92,7.08,166967.5,0.0,1.0
2012-08-24,1.68,1.72,1.61,1.72,21377,6.72,6.88,6.44,6.88,5344.25,0.0,1.0
2012-08-27,1.71,1.78,1.66,1.66,41011,6.84,7.12,6.64,6.64,10252.75,0.0,1.0
2012-08-28,1.71,1.77,1.7,1.72,59995,6.84,7.08,6.8,6.88,14998.75,0.0,1.0
2012-08-29,1.46,1.56,1.3201,1.56,387849,5.84,6.24,5.2804,6.24,96962.25,0.0,1.0
2012-08-30,1.37,1.48,1.36,1.48,100810,5.48,5.92,5.44,5.92,25202.5,0.0,1.0
2012-08-31,1.35,1.36,1.3,1.35,152430,5.4,5.44,5.2,5.4,38107.5,0.0,1.0
2012-09-04,1.34,1.35,1.3,1.33,95518,5.36,5.4,5.2,5.32,23879.5,0.0,1.0
2012-09-05,1.33,1.35,1.27,1.31,78235,5.32,5.4,5.08,5.24,19558.75,0.0,1.0
2012-09-06,1.29,1.33,1.26,1.26,76438,5.16,5.32,5.04,5.04,19109.5,0.0,1.0
2012-09-07,1.3,1.31,1.273,1.28,45805,5.2,5.24,5.092,5.12,11451.25,0.0,1.0
2012-09-10,1.29,1.34,1.2701,1.32,61687,5.16,5.36,5.0804,5.28,15421.75,0.0,1.0
2012-09-11,1.29,1.33,1.2854,1.2854,66936,5.16,5.32,5.1416,5.1416,16734,0.0,1.0
2012-09-12,1.3101,1.39,1.272,1.29,41907,5.2404,5.56,5.088,5.16,10476.75,0.0,1.0
2012-09-13,1.3101,1.37,1.308,1.3108,13143,5.2404,5.48,5.232,5.2432,3285.75,0.0,1.0
2012-09-14,1.32,1.36,1.29,1.33,27095,5.28,5.44,5.16,5.32,6773.75,0.0,1.0
2012-09-17,1.33,1.35,1.291,1.32,28664,5.32,5.4,5.164,5.28,7166,0.0,1.0
2012-09-18,1.32,1.32,1.28,1.3,11876,5.28,5.28,5.12,5.2,2969,0.0,1.0
2012-09-19,1.3,1.3201,1.28,1.29,15000,5.2,5.2804,5.12,5.16,3750,0.0,1.0
2012-09-20,1.31,1.32,1.27,1.28,51464,5.24,5.28,5.08,5.12,12866,0.0,1.0
2012-09-21,1.29,1.32,1.29,1.3,49780,5.16,5.28,5.16,5.2,12445,0.0,1.0
2012-09-24,1.29,1.31,1.29,1.2901,20985,5.16,5.24,5.16,5.1604,5246.25,0.0,1.0
2012-09-25,1.3,1.32,1.29,1.31,3100,5.2,5.28,5.16,5.24,775,0.0,1.0
2012-09-26,1.29,1.29,1.29,1.29,2100,5.16,5.16,5.16,5.16,525,0.0,1.0
2012-09-27,1.29,1.32,1.25,1.3,67058,5.16,5.28,5.0,5.2,16764.5,0.0,1.0
2012-09-28,1.32,1.32,1.27,1.29,5414,5.28,5.28,5.08,5.16,1353.5,0.0,1.0
2012-10-01,1.32,1.32,1.27,1.3195,3836,5.28,5.28,5.08,5.278,959,0.0,1.0
2012-10-02,1.32,1.32,1.29,1.29,3693,5.28,5.28,5.16,5.16,923.25,0.0,1.0
2012-10-03,1.26,1.29,1.25,1.29,34236,5.04,5.16,5.0,5.16,8559,0.0,1.0
2012-10-04,1.28,1.28,1.26,1.26,3869,5.12,5.12,5.04,5.04,967.25,0.0,1.0
2012-10-05,1.29,1.29,1.27,1.28,13050,5.16,5.16,5.08,5.12,3262.5,0.0,1.0
2012-10-08,1.26,1.28,1.26,1.273,12850,5.04,5.12,5.04,5.092,3212.5,0.0,1.0
2012-10-09,1.24,1.27,1.24,1.26,49898,4.96,5.08,4.96,5.04,12474.5,0.0,1.0
2012-10-10,1.25,1.25,1.23,1.23,12068,5.0,5.0,4.92,4.92,3017,0.0,1.0
2012-10-11,1.27,1.27,1.23,1.25,48018,5.08,5.08,4.92,5.0,12004.5,0.0,1.0
2012-10-12,1.27,1.27,1.23,1.23,31111,5.08,5.08,4.92,4.92,7777.75,0.0,1.0
2012-10-15,1.27,1.27,1.25,1.25,4966,5.08,5.08,5.0,5.0,1241.5,0.0,1.0
2012-10-16,1.25,1.28,1.25,1.25,6046,5.0,5.12,5.0,5.0,1511.5,0.0,1.0
2012-10-17,1.25,1.25,1.23,1.23,11646,5.0,5.0,4.92,4.92,2911.5,0.0,1.0
2012-10-18,1.32,1.33,1.2699,1.2699,15284,5.28,5.32,5.0796,5.0796,3821,0.0,1.0
2012-10-19,1.31,1.34,1.31,1.34,900,5.24,5.36,5.24,5.36,225,0.0,1.0
2012-10-22,1.33,1.35,1.3,1.3,2680,5.32,5.4,5.2,5.2,670,0.0,1.0
2012-10-23,1.33,1.33,1.3,1.31,1200,5.32,5.32,5.2,5.24,300,0.0,1.0
2012-10-24,1.3301,1.35,1.33,1.33,16372,5.3204,5.4,5.32,5.32,4093,0.0,1.0
2012-10-25,1.33,1.35,1.33,1.33,2180,5.32,5.4,5.32,5.32,545,0.0,1.0
2012-10-26,1.3483,1.35,1.33,1.33,2170,5.3932,5.4,5.32,5.32,542.5,0.0,1.0
2012-10-31,1.33,1.36,1.33,1.33,7093,5.32,5.44,5.32,5.32,1773.25,0.0,1.0
2012-11-01,1.27,1.33,1.27,1.28,10600,5.08,5.32,5.08,5.12,2650,0.0,1.0
2012-11-02,1.32,1.32,1.27,1.32,2852,5.28,5.28,5.08,5.28,713,0.0,1.0
2012-11-05,1.28,1.3189,1.27,1.3189,5517,5.12,5.2756,5.08,5.2756,1379.25,0.0,1.0
2012-11-06,1.2499,1.25,1.23,1.25,14291,4.9996,5.0,4.92,5.0,3572.75,0.0,1.0
2012-11-07,1.25,1.25,1.23,1.23,3277,5.0,5.0,4.92,4.92,819.25,0.0,1.0
2012-11-08,1.22,1.25,1.2101,1.23,135493,4.88,5.0,4.8404,4.92,33873.25,0.0,1.0
2012-11-09,1.3,1.3,1.21,1.21,1160,5.2,5.2,4.84,4.84,290,0.0,1.0
2012-11-12,1.21,1.3,1.21,1.29,45099,4.84,5.2,4.84,5.16,11274.75,0.0,1.0
2012-11-13,1.26,1.3,1.21,1.21,18338,5.04,5.2,4.84,4.84,4584.5,0.0,1.0
2012-11-14,1.29,1.29,1.2425,1.2425,4200,5.16,5.16,4.97,4.97,1050,0.0,1.0
2012-11-15,1.3,1.3,1.29,1.29,8118,5.2,5.2,5.16,5.16,2029.5,0.0,1.0
2012-11-16,1.3,1.3,1.2415,1.29,2010,5.2,5.2,4.966,5.16,502.5,0.0,1.0
2012-11-19,1.25,1.26,1.23,1.25,3400,5.0,5.04,4.92,5.0,850,0.0,1.0
2012-11-20,1.23,1.292,1.22,1.25,10876,4.92,5.168,4.88,5.0,2719,0.0,1.0
2012-11-21,1.18,1.26,1.08,1.25,140738,4.72,5.04,4.32,5.0,35184.5,0.0,1.0
2012-11-23,1.2,1.2,1.1,1.1,7475,4.8,4.8,4.4,4.4,1868.75,0.0,1.0
2012-11-26,1.17,1.2,1.15,1.18,16521,4.68,4.8,4.6,4.72,4130.25,0.0,1.0
2012-11-27,1.19,1.19,1.13,1.16,72020,4.76,4.76,4.52,4.64,18005,0.0,1.0
2012-11-28,1.17,1.19,1.15,1.18,22206,4.68,4.76,4.6,4.72,5551.5,0.0,1.0
2012-11-29,1.18,1.2,1.14,1.19,28255,4.72,4.8,4.56,4.76,7063.75,0.0,1.0
2012-11-30,1.2,1.2,1.16,1.18,20154,4.8,4.8,4.64,4.72,5038.5,0.0,1.0
2012-12-03,1.1799,1.2175,1.16,1.18,22592,4.7196,4.87,4.64,4.72,5648,0.0,1.0
2012-12-04,1.15,1.18,1.15,1.15,21711,4.6,4.72,4.6,4.6,5427.75,0.0,1.0
2012-12-05,1.1701,1.22,1.17,1.1701,11850,4.6804,4.88,4.68,4.6804,2962.5,0.0,1.0
2012-12-06,1.17,1.2,1.17,1.17,21228,4.68,4.8,4.68,4.68,5307,0.0,1.0
2012-12-07,1.17,1.2,1.16,1.1701,43856,4.68,4.8,4.64,4.6804,10964,0.0,1.0
2012-12-10,1.17,1.1898,1.15,1.16,29869,4.68,4.7592,4.6,4.64,7467.25,0.0,1.0
2012-12-11,1.17,1.2,1.16,1.17,22466,4.68,4.8,4.64,4.68,5616.5,0.0,1.0
2012-12-12,1.2,1.24,1.16,1.16,15980,4.8,4.96,4.64,4.64,3995,0.0,1.0
2012-12-13,1.21,1.24,1.2,1.22,31559,4.84,4.96,4.8,4.88,7889.75,0.0,1.0
2012-12-14,1.31,1.36,1.2,1.2101,123660,5.24,5.44,4.8,4.8404,30915,0.0,1.0
2012-12-17,1.27,1.36,1.26,1.35,261455,5.08,5.44,5.04,5.4,65363.75,0.0,1.0
2012-12-18,1.38,1.4,1.25,1.32,138155,5.52,5.6,5.0,5.28,34538.75,0.0,1.0
2012-12-19,1.42,1.57,1.4,1.4,344288,5.68,6.28,5.6,5.6,86072,0.0,1.0
2012-12-20,1.39,1.49,1.34,1.49,108427,5.56,5.96,5.36,5.96,27106.75,0.0,1.0
2012-12-21,1.32,1.45,1.28,1.3999,102153,5.28,5.8,5.12,5.5996,25538.25,0.0,1.0
2012-12-24,1.31,1.3999,1.31,1.32,30507,5.24,5.5996,5.24,5.28,7626.75,0.0,1.0
2012-12-26,1.37,1.39,1.31,1.33,31426,5.48,5.56,5.24,5.32,7856.5,0.0,1.0
2012-12-27,1.34,1.3801,1.3,1.34,55983,5.36,5.5204,5.2,5.36,13995.75,0.0,1.0
2012-12-28,1.3,1.32,1.28,1.32,46332,5.2,5.28,5.12,5.28,11583,0.0,1.0
2012-12-31,1.33,1.38,1.28,1.28,54492,5.32,5.52,5.12,5.12,13623,0.0,1.0
2013-01-02,1.33,1.38,1.29,1.38,38828,5.32,5.52,5.16,5.52,9707,0.0,1.0
2013-01-03,1.33,1.37,1.31,1.37,58775,5.32,5.48,5.24,5.48,14693.75,0.0,1.0
2013-01-04,1.35,1.36,1.32,1.3301,21927,5.4,5.44,5.28,5.3204,5481.75,0.0,1.0
2013-01-07,1.36,1.38,1.32,1.37,38959,5.44,5.52,5.28,5.48,9739.75,0.0,1.0
2013-01-08,1.43,1.43,1.33,1.34,36099,5.72,5.72,5.32,5.36,9024.75,0.0,1.0
2013-01-09,1.46,1.4699,1.3703,1.43,28355,5.84,5.8796,5.4812,5.72,7088.75,0.0,1.0
2013-01-10,1.4,1.47,1.38,1.47,86752,5.6,5.88,5.52,5.88,21688,0.0,1.0
2013-01-11,1.36,1.43,1.36,1.43,25722,5.44,5.72,5.44,5.72,6430.5,0.0,1.0
2013-01-14,1.29,1.38,1.28,1.3301,123985,5.16,5.52,5.12,5.3204,30996.25,0.0,1.0
2013-01-15,1.29,1.34,1.28,1.33,46002,5.16,5.36,5.12,5.32,11500.5,0.0,1.0
2013-01-16,1.33,1.35,1.25,1.26,72188,5.32,5.4,5.0,5.04,18047,0.0,1.0
2013-01-17,1.35,1.35,1.2801,1.2801,19158,5.4,5.4,5.1204,5.1204,4789.5,0.0,1.0
2013-01-18,1.29,1.38,1.29,1.35,52717,5.16,5.52,5.16,5.4,13179.25,0.0,1.0
2013-01-22,1.3,1.3399,1.27,1.3399,51164,5.2,5.3596,5.08,5.3596,12791,0.0,1.0
2013-01-23,1.3,1.33,1.26,1.33,83386,5.2,5.32,5.04,5.32,20846.5,0.0,1.0
2013-01-24,1.279,1.3,1.25,1.3,73442,5.116,5.2,5.0,5.2,18360.5,0.0,1.0
2013-01-25,1.28,1.28,1.24,1.26,47578,5.12,5.12,4.96,5.04,11894.5,0.0,1.0
2013-01-28,1.3,1.3399,1.25,1.28,40755,5.2,5.3596,5.0,5.12,10188.75,0.0,1.0
2013-01-29,1.34,1.3698,1.2708,1.28,41007,5.36,5.4792,5.0832,5.12,10251.75,0.0,1.0
2013-01-30,1.32,1.34,1.2905,1.32,7356,5.28,5.36,5.162,5.28,1839,0.0,1.0
2013-01-31,1.31,1.35,1.2701,1.3,38672,5.24,5.4,5.0804,5.2,9668,0.0,1.0
2013-02-01,1.34,1.34,1.28,1.29,11900,5.36,5.36,5.12,5.16,2975,0.0,1.0
2013-02-04,1.3,1.35,1.28,1.35,17864,5.2,5.4,5.12,5.4,4466,0.0,1.0
2013-02-05,1.3,1.321,1.27,1.2999,40063,5.2,5.284,5.08,5.1996,10015.75,0.0,1.0
2013-02-06,1.34,1.34,1.26,1.26,80798,5.36,5.36,5.04,5.04,20199.5,0.0,1.0
2013-02-07,1.36,1.36,1.32,1.35,50041,5.44,5.44,5.28,5.4,12510.25,0.0,1.0
2013-02-08,1.46,1.47,1.31,1.33,126392,5.84,5.88,5.24,5.32,31598,0.0,1.0
2013-02-11,1.42,1.47,1.4103,1.46,33415,5.68,5.88,5.6412,5.84,8353.75,0.0,1.0
2013-02-12,1.4,1.43,1.38,1.4,42616,5.6,5.72,5.52,5.6,10654,0.0,1.0
2013-02-13,1.42,1.42,1.31,1.36,75992,5.68,5.68,5.24,5.44,18998,0.0,1.0
2013-02-14,1.39,1.42,1.3516,1.42,35879,5.56,5.68,5.4064,5.68,8969.75,0.0,1.0
2013-02-15,1.46,1.49,1.4,1.4,154109,5.84,5.96,5.6,5.6,38527.25,0.0,1.0
2013-02-19,1.4,1.52,1.4,1.49,240588,5.6,6.08,5.6,5.96,60147,0.0,1.0
2013-02-20,1.4,1.44,1.4,1.43,26676,5.6,5.76,5.6,5.72,6669,0.0,1.0
2013-02-21,1.43,1.46,1.42,1.45,65516,5.72,5.84,5.68,5.8,16379,0.0,1.0
2013-02-22,1.43,1.49,1.42,1.46,32381,5.72,5.96,5.68,5.84,8095.25,0.0,1.0
2013-02-25,1.42,1.47,1.42,1.47,35810,5.68,5.88,5.68,5.88,8952.5,0.0,1.0
2013-02-26,1.39,1.45,1.39,1.42,92038,5.56,5.8,5.56,5.68,23009.5,0.0,1.0
2013-02-27,1.39,1.43,1.39,1.4299,5462,5.56,5.72,5.56,5.7196,1365.5,0.0,1.0
2013-02-28,1.4,1.42,1.38,1.4,9690,5.6,5.68,5.52,5.6,2422.5,0.0,1.0
2013-03-01,1.39,1.4,1.38,1.4,18359,5.56,5.6,5.52,5.6,4589.75,0.0,1.0
2013-03-04,1.41,1.43,1.38,1.38,32103,5.64,5.72,5.52,5.52,8025.75,0.0,1.0
2013-03-05,1.41,1.44,1.38,1.411,36663,5.64,5.76,5.52,5.644,9165.75,0.0,1.0
2013-03-06,1.38,1.44,1.38,1.44,41077,5.52,5.76,5.52,5.76,10269.25,0.0,1.0
2013-03-07,1.41,1.422,1.38,1.38,24666,5.64,5.688,5.52,5.52,6166.5,0.0,1.0
2013-03-08,1.4,1.44,1.39,1.44,9158,5.6,5.76,5.56,5.76,2289.5,0.0,1.0
2013-03-11,1.39,1.43,1.38,1.43,5836,5.56,5.72,5.52,5.72,1459,0.0,1.0
2013-03-12,1.39,1.4,1.37,1.38,47716,5.56,5.6,5.48,5.52,11929,0.0,1.0
2013-03-13,1.36,1.38,1.3,1.3,67801,5.44,5.52,5.2,5.2,16950.25,0.0,1.0
2013-03-14,1.36,1.3699,1.3203,1.33,17513,5.44,5.4796,5.2812,5.32,4378.25,0.0,1.0
2013-03-15,1.35,1.39,1.33,1.39,24889,5.4,5.56,5.32,5.56,6222.25,0.0,1.0
2013-03-18,1.35,1.35,1.33,1.35,22389,5.4,5.4,5.32,5.4,5597.25,0.0,1.0
2013-03-19,1.35,1.35,1.33,1.35,4909,5.4,5.4,5.32,5.4,1227.25,0.0,1.0
2013-03-20,1.34,1.35,1.3,1.3301,38844,5.36,5.4,5.2,5.3204,9711,0.0,1.0
2013-03-21,1.32,1.33,1.31,1.31,300,5.28,5.32,5.24,5.24,75,0.0,1.0
2013-03-22,1.32,1.35,1.29,1.35,6483,5.28,5.4,5.16,5.4,1620.75,0.0,1.0
2013-03-25,1.29,1.3,1.28,1.3,27253,5.16,5.2,5.12,5.2,6813.25,0.0,1.0
2013-03-26,1.28,1.3,1.23,1.27,35355,5.12,5.2,4.92,5.08,8838.75,0.0,1.0
2013-03-27,1.2501,1.27,1.25,1.25,19375,5.0004,5.08,5.0,5.0,4843.75,0.0,1.0
2013-03-28,1.2999,1.2999,1.22,1.22,36335,5.1996,5.1996,4.88,4.88,9083.75,0.0,1.0
2013-04-01,1.29,1.3,1.22,1.27,7400,5.16,5.2,4.88,5.08,1850,0.0,1.0
2013-04-02,1.25,1.3,1.24,1.3,7746,5.0,5.2,4.96,5.2,1936.5,0.0,1.0
2013-04-03,1.25,1.3,1.2404,1.25,16026,5.0,5.2,4.9616,5.0,4006.5,0.0,1.0
2013-04-04,1.25,1.2899,1.25,1.251,11288,5.0,5.1596,5.0,5.004,2822,0.0,1.0
2013-04-05,1.28,1.28,1.25,1.25,6916,5.12,5.12,5.0,5.0,1729,0.0,1.0
2013-04-08,1.29,1.29,1.25,1.28,14717,5.16,5.16,5.0,5.12,3679.25,0.0,1.0
2013-04-09,1.27,1.28,1.24,1.28,11148,5.08,5.12,4.96,5.12,2787,0.0,1.0
2013-04-10,1.2599,1.2876,1.2301,1.25,7005,5.0396,5.1504,4.9204,5.0,1751.25,0.0,1.0
2013-04-11,1.27,1.29,1.25,1.25,26420,5.08,5.16,5.0,5.0,6605,0.0,1.0
2013-04-12,1.25,1.25,1.2201,1.24,23079,5.0,5.0,4.8804,4.96,5769.75,0.0,1.0
2013-04-15,1.24,1.25,1.22,1.22,9285,4.96,5.0,4.88,4.88,2321.25,0.0,1.0
2013-04-16,1.25,1.261,1.25,1.25,52512,5.0,5.044,5.0,5.0,13128,0.0,1.0
2013-04-17,1.25,1.29,1.25,1.25,39173,5.0,5.16,5.0,5.0,9793.25,0.0,1.0
2013-04-18,1.27,1.28,1.25,1.28,5838,5.08,5.12,5.0,5.12,1459.5,0.0,1.0
2013-04-19,1.27,1.27,1.26,1.26,3600,5.08,5.08,5.04,5.04,900,0.0,1.0
2013-04-22,1.27,1.27,1.25,1.25,11666,5.08,5.08,5.0,5.0,2916.5,0.0,1.0
2013-04-23,1.27,1.3,1.25,1.25,11815,5.08,5.2,5.0,5.0,2953.75,0.0,1.0
2013-04-24,1.26,1.29,1.2504,1.29,4945,5.04,5.16,5.0016,5.16,1236.25,0.0,1.0
2013-04-25,1.2599,1.3,1.2301,1.3,24700,5.0396,5.2,4.9204,5.2,6175,0.0,1.0
2013-04-26,1.23,1.26,1.22,1.233,17314,4.92,5.04,4.88,4.932,4328.5,0.0,1.0
2013-04-29,1.27,1.28,1.25,1.25,37146,5.08,5.12,5.0,5.0,9286.5,0.0,1.0
2013-04-30,1.28,1.29,1.27,1.27,8513,5.12,5.16,5.08,5.08,2128.25,0.0,1.0
2013-05-01,1.24,1.3,1.24,1.28,10880,4.96,5.2,4.96,5.12,2720,0.0,1.0
2013-05-02,1.27,1.27,1.25,1.2698,3549,5.08,5.08,5.0,5.0792,887.25,0.0,1.0
2013-05-03,1.25,1.27,1.24,1.2599,11745,5.0,5.08,4.96,5.0396,2936.25,0.0,1.0
2013-05-06,1.32,1.32,1.28,1.31,57437,5.28,5.28,5.12,5.24,14359.25,0.0,1.0
2013-05-07,1.27,1.32,1.26,1.31,29981,5.08,5.28,5.04,5.24,7495.25,0.0,1.0
2013-05-08,1.28,1.31,1.25,1.29,133862,5.12,5.24,5.0,5.16,33465.5,0.0,1.0
2013-05-09,1.28,1.32,1.25,1.25,24422,5.12,5.28,5.0,5.0,6105.5,0.0,1.0
2013-05-10,1.26,1.28,1.26,1.26,19354,5.04,5.12,5.04,5.04,4838.5,0.0,1.0
2013-05-13,1.27,1.29,1.26,1.2601,4476,5.08,5.16,5.04,5.0404,1119,0.0,1.0
2013-05-14,1.27,1.3,1.26,1.27,32178,5.08,5.2,5.04,5.08,8044.5,0.0,1.0
2013-05-15,1.25,1.3,1.25,1.28,90044,5.0,5.2,5.0,5.12,22511,0.0,1.0
2013-05-16,1.29,1.29,1.26,1.26,5636,5.16,5.16,5.04,5.04,1409,0.0,1.0
2013-05-17,1.27,1.2815,1.25,1.28,45347,5.08,5.126,5.0,5.12,11336.75,0.0,1.0
2013-05-20,1.21,1.289,1.15,1.25,487022,4.84,5.156,4.6,5.0,121755.5,0.0,1.0
2013-05-21,1.17,1.2101,1.15,1.21,172827,4.68,4.8404,4.6,4.84,43206.75,0.0,1.0
2013-05-22,1.05,1.18,1.05,1.15,338418,4.2,4.72,4.2,4.6,84604.5,0.0,1.0
2013-05-23,1.02,1.06,0.975,1.03,151375,4.08,4.24,3.9,4.12,37843.75,0.0,1.0
2013-05-24,1.06,1.0999,1.01,1.04,69946,4.24,4.3996,4.04,4.16,17486.5,0.0,1.0
2013-05-28,1.08,1.08,1.04,1.07,63027,4.32,4.32,4.16,4.28,15756.75,0.0,1.0
2013-05-29,1.05,1.091,1.0301,1.07,44748,4.2,4.364,4.1204,4.28,11187,0.0,1.0
2013-05-30,1.08,1.09,1.05,1.06,32975,4.32,4.36,4.2,4.24,8243.75,0.0,1.0
2013-05-31,1.06,1.09,1.05,1.05,6733,4.24,4.36,4.2,4.2,1683.25,0.0,1.0
2013-06-03,1.05,1.05,1.05,1.05,100,4.2,4.2,4.2,4.2,25,0.0,1.0
2013-06-04,1.09,1.1,1.0599,1.07,34956,4.36,4.4,4.2396,4.28,8739,0.0,1.0
2013-06-05,1.11,1.11,1.09,1.0901,28340,4.44,4.44,4.36,4.3604,7085,0.0,1.0
2013-06-06,1.13,1.1599,1.1,1.1099,31133,4.52,4.6396,4.4,4.4396,7783.25,0.0,1.0
2013-06-07,1.13,1.13,1.1101,1.1101,6984,4.52,4.52,4.4404,4.4404,1746,0.0,1.0
2013-06-10,1.17,1.17,1.13,1.13,7426,4.68,4.68,4.52,4.52,1856.5,0.0,1.0
2013-06-11,1.17,1.18,1.15,1.16,36580,4.68,4.72,4.6,4.64,9145,0.0,1.0
2013-06-12,1.17,1.18,1.16,1.18,23664,4.68,4.72,4.64,4.72,5916,0.0,1.0
2013-06-13,1.18,1.18,1.17,1.18,7384,4.72,4.72,4.68,4.72,1846,0.0,1.0
2013-06-14,1.17,1.18,1.17,1.18,15626,4.68,4.72,4.68,4.72,3906.5,0.0,1.0
2013-06-17,1.19,1.2,1.17,1.19,6584,4.76,4.8,4.68,4.76,1646,0.0,1.0
2013-06-18,1.19,1.19,1.17,1.19,24033,4.76,4.76,4.68,4.76,6008.25,0.0,1.0
2013-06-19,1.1799,1.2,1.17,1.19,7565,4.7196,4.8,4.68,4.76,1891.25,0.0,1.0
2013-06-20,1.175,1.18,1.1601,1.17,23716,4.7,4.72,4.6404,4.68,5929,0.0,1.0
2013-06-21,1.18,1.18,1.16,1.16,7589,4.72,4.72,4.64,4.64,1897.25,0.0,1.0
2013-06-24,1.13,1.19,1.12,1.19,25653,4.52,4.76,4.48,4.76,6413.25,0.0,1.0
2013-06-25,1.15,1.15,1.13,1.13,300,4.6,4.6,4.52,4.52,75,0.0,1.0
2013-06-26,1.1,1.12,1.1,1.12,6839,4.4,4.48,4.4,4.48,1709.75,0.0,1.0
2013-06-27,1.12,1.15,1.1,1.13,10214,4.48,4.6,4.4,4.52,2553.5,0.0,1.0
2013-06-28,1.17,1.19,1.1,1.11,31700,4.68,4.76,4.4,4.44,7925,0.0,1.0
2013-07-01,1.14,1.17,1.11,1.15,30300,4.56,4.68,4.44,4.6,7575,0.0,1.0
2013-07-02,1.17,1.17,1.131,1.131,16684,4.68,4.68,4.524,4.524,4171,0.0,1.0
2013-07-03,1.15,1.17,1.11,1.11,20255,4.6,4.68,4.44,4.44,5063.75,0.0,1.0
2013-07-05,1.14,1.2,1.13,1.2,23416,4.56,4.8,4.52,4.8,5854,0.0,1.0
2013-07-08,1.13,1.15,1.13,1.14,48492,4.52,4.6,4.52,4.56,12123,0.0,1.0
2013-07-09,1.14,1.14,1.12,1.14,22324,4.56,4.56,4.48,4.56,5581,0.0,1.0
2013-07-10,1.14,1.14,1.13,1.13,2439,4.56,4.56,4.52,4.52,609.75,0.0,1.0
2013-07-11,1.11,1.14,1.11,1.14,39820,4.44,4.56,4.44,4.56,9955,0.0,1.0
2013-07-12,1.11,1.13,1.11,1.11,14916,4.44,4.52,4.44,4.44,3729,0.0,1.0
2013-07-15,1.15,1.17,1.11,1.11,56335,4.6,4.68,4.44,4.44,14083.75,0.0,1.0
2013-07-16,1.13,1.1501,1.13,1.1501,7180,4.52,4.6004,4.52,4.6004,1795,0.0,1.0
2013-07-17,1.12,1.1699,1.12,1.15,24211,4.48,4.6796,4.48,4.6,6052.75,0.0,1.0
2013-07-18,1.17,1.17,1.16,1.16,9400,4.68,4.68,4.64,4.64,2350,0.0,1.0
2013-07-19,1.14,1.17,1.13,1.14,4000,4.56,4.68,4.52,4.56,1000,0.0,1.0
2013-07-22,1.18,1.18,1.15,1.17,1743,4.72,4.72,4.6,4.68,435.75,0.0,1.0
2013-07-23,1.16,1.17,1.16,1.17,1684,4.64,4.68,4.64,4.68,421,0.0,1.0
2013-07-24,1.17,1.18,1.16,1.16,6670,4.68,4.72,4.64,4.64,1667.5,0.0,1.0
2013-07-25,1.19,1.19,1.13,1.17,19830,4.76,4.76,4.52,4.68,4957.5,0.0,1.0
2013-07-26,1.18,1.19,1.12,1.19,54384,4.72,4.76,4.48,4.76,13596,0.0,1.0
2013-07-29,1.14,1.18,1.14,1.17,2517,4.56,4.72,4.56,4.68,629.25,0.0,1.0
2013-07-30,1.17,1.17,1.14,1.17,1732,4.68,4.68,4.56,4.68,433,0.0,1.0
2013-07-31,1.16,1.17,1.15,1.17,21514,4.64,4.68,4.6,4.68,5378.5,0.0,1.0
2013-08-01,1.16,1.17,1.1599,1.16,8731,4.64,4.68,4.6396,4.64,2182.75,0.0,1.0
2013-08-02,1.16,1.16,1.1457,1.1457,500,4.64,4.64,4.5828,4.5828,125,0.0,1.0
2013-08-05,1.17,1.17,1.15,1.17,14229,4.68,4.68,4.6,4.68,3557.25,0.0,1.0
2013-08-06,1.17,1.17,1.14,1.14,5653,4.68,4.68,4.56,4.56,1413.25,0.0,1.0
2013-08-07,1.17,1.17,1.14,1.14,8857,4.68,4.68,4.56,4.56,2214.25,0.0,1.0
2013-08-08,1.17,1.17,1.16,1.17,13566,4.68,4.68,4.64,4.68,3391.5,0.0,1.0
2013-08-09,1.17,1.17,1.15,1.15,2275,4.68,4.68,4.6,4.6,568.75,0.0,1.0
2013-08-12,1.14,1.17,1.14,1.17,19191,4.56,4.68,4.56,4.68,4797.75,0.0,1.0
2013-08-13,1.15,1.15,1.145,1.15,5700,4.6,4.6,4.58,4.6,1425,0.0,1.0
2013-08-14,1.16,1.16,1.14,1.14,500,4.64,4.64,4.56,4.56,125,0.0,1.0
2013-08-15,1.14,1.16,1.121,1.1536,6794,4.56,4.64,4.484,4.6144,1698.5,0.0,1.0
2013-08-16,1.1399,1.14,1.12,1.13,7200,4.5596,4.56,4.48,4.52,1800,0.0,1.0
2013-08-19,1.14,1.16,1.14,1.15,17415,4.56,4.64,4.56,4.6,4353.75,0.0,1.0
2013-08-20,1.14,1.16,1.1,1.14,69099,4.56,4.64,4.4,4.56,17274.75,0.0,1.0
2013-08-21,1.14,1.23,1.14,1.1401,135497,4.56,4.92,4.56,4.5604,33874.25,0.0,1.0
2013-08-22,1.19,1.19,1.13,1.13,27886,4.76,4.76,4.52,4.52,6971.5,0.0,1.0
2013-08-23,1.17,1.1755,1.1401,1.1755,9141,4.68,4.702,4.5604,4.702,2285.25,0.0,1.0
2013-08-26,1.15,1.1701,1.12,1.1701,33572,4.6,4.6804,4.48,4.6804,8393,0.0,1.0
2013-08-27,1.12,1.16,1.12,1.13,28543,4.48,4.64,4.48,4.52,7135.75,0.0,1.0
2013-08-28,1.13,1.14,1.12,1.12,14800,4.52,4.56,4.48,4.48,3700,0.0,1.0
2013-08-29,1.15,1.169,1.12,1.16,69543,4.6,4.676,4.48,4.64,17385.75,0.0,1.0
2013-08-30,1.15,1.15,1.1302,1.14,5062,4.6,4.6,4.5208,4.56,1265.5,0.0,1.0
2013-09-03,1.1378,1.15,1.12,1.15,59060,4.5512,4.6,4.48,4.6,14765,0.0,1.0
2013-09-04,1.13,1.14,1.12,1.14,20856,4.52,4.56,4.48,4.56,5214,0.0,1.0
2013-09-05,1.121,1.14,1.12,1.12,13676,4.484,4.56,4.48,4.48,3419,0.0,1.0
2013-09-06,1.12,1.13,1.12,1.12,10301,4.48,4.52,4.48,4.48,2575.25,0.0,1.0
2013-09-09,1.1452,1.1452,1.12,1.13,17908,4.5808,4.5808,4.48,4.52,4477,0.0,1.0
2013-09-10,1.13,1.15,1.1201,1.1201,14848,4.52,4.6,4.4804,4.4804,3712,0.0,1.0
2013-09-11,1.14,1.15,1.136,1.15,2718,4.56,4.6,4.544,4.6,679.5,0.0,1.0
2013-09-12,1.12,1.14,1.12,1.12,20900,4.48,4.56,4.48,4.48,5225,0.0,1.0
2013-09-13,1.15,1.15,1.12,1.12,6675,4.6,4.6,4.48,4.48,1668.75,0.0,1.0
2013-09-16,1.15,1.16,1.13,1.14,62448,4.6,4.64,4.52,4.56,15612,0.0,1.0
2013-09-17,1.16,1.16,1.14,1.1401,26461,4.64,4.64,4.56,4.5604,6615.25,0.0,1.0
2013-09-18,1.159,1.16,1.15,1.151,32999,4.636,4.64,4.6,4.604,8249.75,0.0,1.0
2013-09-19,1.16,1.16,1.15,1.1599,10850,4.64,4.64,4.6,4.6396,2712.5,0.0,1.0
2013-09-20,1.15,1.16,1.12,1.16,33908,4.6,4.64,4.48,4.64,8477,0.0,1.0
2013-09-23,1.15,1.16,1.11,1.12,46251,4.6,4.64,4.44,4.48,11562.75,0.0,1.0
2013-09-24,1.13,1.16,1.13,1.16,3779,4.52,4.64,4.52,4.64,944.75,0.0,1.0
2013-09-25,1.13,1.13,1.1199,1.1235,15284,4.52,4.52,4.4796,4.494,3821,0.0,1.0
2013-09-26,1.13,1.13,1.1104,1.1104,3000,4.52,4.52,4.4416,4.4416,750,0.0,1.0
2013-09-27,1.14,1.14,1.111,1.111,4300,4.56,4.56,4.444,4.444,1075,0.0,1.0
2013-09-30,1.1235,1.14,1.1201,1.121,31346,4.494,4.56,4.4804,4.484,7836.5,0.0,1.0
2013-10-01,1.14,1.14,1.12,1.12,2937,4.56,4.56,4.48,4.48,734.25,0.0,1.0
2013-10-02,1.15,1.15,1.12,1.12,40212,4.6,4.6,4.48,4.48,10053,0.0,1.0
2013-10-03,1.13,1.16,1.12,1.12,4382,4.52,4.64,4.48,4.48,1095.5,0.0,1.0
2013-10-04,1.1384,1.14,1.13,1.1301,4702,4.5536,4.56,4.52,4.5204,1175.5,0.0,1.0
2013-10-07,1.1379,1.14,1.131,1.14,4684,4.5516,4.56,4.524,4.56,1171,0.0,1.0
2013-10-08,1.16,1.16,1.12,1.12,78350,4.64,4.64,4.48,4.48,19587.5,0.0,1.0
2013-10-09,1.15,1.16,1.1499,1.15,7176,4.6,4.64,4.5996,4.6,1794,0.0,1.0
2013-10-10,1.24,1.25,1.17,1.17,168498,4.96,5.0,4.68,4.68,42124.5,0.0,1.0
2013-10-11,1.27,1.34,1.2,1.24,154169,5.08,5.36,4.8,4.96,38542.25,0.0,1.0
2013-10-14,1.2552,1.28,1.2201,1.2201,30775,5.0208,5.12,4.8804,4.8804,7693.75,0.0,1.0
2013-10-15,1.2599,1.29,1.2101,1.25,216474,5.0396,5.16,4.8404,5.0,54118.5,0.0,1.0
2013-10-16,1.41,1.45,1.2899,1.2899,314058,5.64,5.8,5.1596,5.1596,78514.5,0.0,1.0
2013-10-17,1.34,1.45,1.29,1.45,102161,5.36,5.8,5.16,5.8,25540.25,0.0,1.0
2013-10-18,1.31,1.399,1.31,1.37,37919,5.24,5.596,5.24,5.48,9479.75,0.0,1.0
2013-10-21,1.26,1.3,1.2,1.3,42761,5.04,5.2,4.8,5.2,10690.25,0.0,1.0
2013-10-22,1.26,1.26,1.22,1.25,29338,5.04,5.04,4.88,5.0,7334.5,0.0,1.0
2013-10-23,1.33,1.33,1.2599,1.26,1224,5.32,5.32,5.0396,5.04,306,0.0,1.0
2013-10-24,1.33,1.33,1.2702,1.3199,1144,5.32,5.32,5.0808,5.2796,286,0.0,1.0
2013-10-25,1.26,1.34,1.24,1.2601,10007,5.04,5.36,4.96,5.0404,2501.75,0.0,1.0
2013-10-28,1.23,1.26,1.23,1.24,30533,4.92,5.04,4.92,4.96,7633.25,0.0,1.0
2013-10-29,1.26,1.27,1.18,1.22,104047,5.04,5.08,4.72,4.88,26011.75,0.0,1.0
2013-10-30,1.28,1.32,1.24,1.29,18974,5.12,5.28,4.96,5.16,4743.5,0.0,1.0
2013-10-31,1.29,1.29,1.25,1.29,26596,5.16,5.16,5.0,5.16,6649,0.0,1.0
2013-11-01,1.27,1.2898,1.27,1.2898,859,5.08,5.1592,5.08,5.1592,214.75,0.0,1.0
2013-11-04,1.26,1.27,1.2042,1.25,8730,5.04,5.08,4.8168,5.0,2182.5,0.0,1.0
2013-11-05,1.2248,1.2565,1.2,1.23,52741,4.8992,5.026,4.8,4.92,13185.25,0.0,1.0
2013-11-06,1.22,1.25,1.22,1.2399,3831,4.88,5.0,4.88,4.9596,957.75,0.0,1.0
2013-11-07,1.18,1.218,1.18,1.21,7150,4.72,4.872,4.72,4.84,1787.5,0.0,1.0
2013-11-08,1.2,1.25,1.18,1.19,10200,4.8,5.0,4.72,4.76,2550,0.0,1.0
2013-11-11,1.19,1.21,1.18,1.18,11007,4.76,4.84,4.72,4.72,2751.75,0.0,1.0
2013-11-12,1.2,1.2,1.19,1.19,4100,4.8,4.8,4.76,4.76,1025,0.0,1.0
2013-11-13,1.2,1.23,1.19,1.1984,17910,4.8,4.92,4.76,4.7936,4477.5,0.0,1.0
2013-11-14,1.22,1.22,1.19,1.2,2800,4.88,4.88,4.76,4.8,700,0.0,1.0
2013-11-15,1.23,1.23,1.19,1.21,3127,4.92,4.92,4.76,4.84,781.75,0.0,1.0
2013-11-18,1.199,1.23,1.18,1.23,43593,4.796,4.92,4.72,4.92,10898.25,0.0,1.0
2013-11-19,1.19,1.21,1.18,1.18,15841,4.76,4.84,4.72,4.72,3960.25,0.0,1.0
2013-11-20,1.14,1.1899,1.13,1.18,132713,4.56,4.7596,4.52,4.72,33178.25,0.0,1.0
2013-11-21,1.08,1.1002,1.06,1.1,148339,4.32,4.4008,4.24,4.4,37084.75,0.0,1.0
2013-11-22,0.9651,1.06,0.96,1.06,143790,3.8604,4.24,3.84,4.24,35947.5,0.0,1.0
2013-11-25,0.98,1.0016,0.97,0.99,103599,3.92,4.0064,3.88,3.96,25899.75,0.0,1.0
2013-11-26,0.954,0.99,0.95,0.97,88235,3.816,3.96,3.8,3.88,22058.75,0.0,1.0
2013-11-27,0.96,0.98,0.96,0.98,25555,3.84,3.92,3.84,3.92,6388.75,0.0,1.0
2013-11-29,0.9399,0.9837,0.9377,0.96,84468,3.7596,3.9348,3.7508,3.84,21117,0.0,1.0
2013-12-02,0.9272,0.94,0.9102,0.92,121509,3.7088,3.76,3.6408,3.68,30377.25,0.0,1.0
2013-12-03,0.901,0.94,0.901,0.94,38540,3.604,3.76,3.604,3.76,9635,0.0,1.0
2013-12-04,0.97,0.9798,0.9102,0.94,152334,3.88,3.9192,3.6408,3.76,38083.5,0.0,1.0
2013-12-05,1.0,1.01,0.95,0.97,44468,4.0,4.04,3.8,3.88,11117,0.0,1.0
2013-12-06,1.021,1.05,0.97,0.97,24514,4.084,4.2,3.88,3.88,6128.5,0.0,1.0
2013-12-09,0.9501,1.03,0.93,1.03,22326,3.8004,4.12,3.72,4.12,5581.5,0.0,1.0
2013-12-10,0.942,1.0,0.9241,0.9401,47498,3.768,4.0,3.6964,3.7604,11874.5,0.0,1.0
2013-12-11,0.98,0.98,0.93,0.93,2740,3.92,3.92,3.72,3.72,685,0.0,1.0
2013-12-12,0.98,0.99,0.92,0.99,13122,3.92,3.96,3.68,3.96,3280.5,0.0,1.0
2013-12-13,0.9765,0.98,0.95,0.98,4314,3.906,3.92,3.8,3.92,1078.5,0.0,1.0
2013-12-16,0.94,0.98,0.92,0.98,15055,3.76,3.92,3.68,3.92,3763.75,0.0,1.0
2013-12-17,0.94,0.9401,0.92,0.9401,21864,3.76,3.7604,3.68,3.7604,5466,0.0,1.0
2013-12-18,0.921,0.94,0.92,0.93,40249,3.684,3.76,3.68,3.72,10062.25,0.0,1.0
2013-12-19,0.939,0.94,0.92,0.9209,12504,3.756,3.76,3.68,3.6836,3126,0.0,1.0
2013-12-20,0.948,0.9499,0.91,0.9499,95264,3.792,3.7996,3.64,3.7996,23816,0.0,1.0
2013-12-23,0.92,0.948,0.92,0.9234,20105,3.68,3.792,3.68,3.6936,5026.25,0.0,1.0
2013-12-24,0.94,0.95,0.9201,0.9201,21400,3.76,3.8,3.6804,3.6804,5350,0.0,1.0
2013-12-26,0.91,0.96,0.91,0.93,70189,3.64,3.84,3.64,3.72,17547.25,0.0,1.0
2013-12-27,0.92,0.93,0.9001,0.91,38951,3.68,3.72,3.6004,3.64,9737.75,0.0,1.0
2013-12-30,0.91,0.93,0.901,0.91,33148,3.64,3.72,3.604,3.64,8287,0.0,1.0
2013-12-31,0.921,0.93,0.91,0.9101,16775,3.684,3.72,3.64,3.6404,4193.75,0.0,1.0
2014-01-02,0.96,0.96,0.91,0.93,10465,3.84,3.84,3.64,3.72,2616.25,0.0,1.0
2014-01-03,0.98,0.9868,0.96,0.96,40166,3.92,3.9472,3.84,3.84,10041.5,0.0,1.0
2014-01-06,0.989,0.99,0.98,0.98,27032,3.956,3.96,3.92,3.92,6758,0.0,1.0
2014-01-07,0.9628,0.99,0.96,0.99,46963,3.8512,3.96,3.84,3.96,11740.75,0.0,1.0
2014-01-08,0.98,0.99,0.96,0.99,41570,3.92,3.96,3.84,3.96,10392.5,0.0,1.0
2014-01-09,0.98,0.9899,0.973,0.9899,6780,3.92,3.9596,3.892,3.9596,1695,0.0,1.0
2014-01-10,0.974,0.9899,0.97,0.97,7320,3.896,3.9596,3.88,3.88,1830,0.0,1.0
2014-01-13,1.04,1.05,0.9622,0.993,174476,4.16,4.2,3.8488,3.972,43619,0.0,1.0
2014-01-14,1.06,1.08,1.04,1.06,29654,4.24,4.32,4.16,4.24,7413.5,0.0,1.0
2014-01-15,1.075,1.1,1.06,1.07,99230,4.3,4.4,4.24,4.28,24807.5,0.0,1.0
2014-01-16,1.1,1.1,1.0648,1.1,20183,4.4,4.4,4.2592,4.4,5045.75,0.0,1.0
2014-01-17,1.07,1.1,1.07,1.09,9910,4.28,4.4,4.28,4.36,2477.5,0.0,1.0
2014-01-21,1.05,1.1,1.05,1.1,22215,4.2,4.4,4.2,4.4,5553.75,0.0,1.0
2014-01-22,1.0199,1.05,1.0,1.05,44282,4.0796,4.2,4.0,4.2,11070.5,0.0,1.0
2014-01-23,1.05,1.05,1.01,1.01,31329,4.2,4.2,4.04,4.04,7832.25,0.0,1.0
2014-01-24,1.0803,1.29,1.03,1.03,819929,4.3212,5.16,4.12,4.12,204982.25,0.0,1.0
2014-01-27,1.04,1.19,1.0332,1.09,221570,4.16,4.76,4.1328,4.36,55392.5,0.0,1.0
2014-01-28,1.0899,1.1081,1.02,1.04,23777,4.3596,4.4324,4.08,4.16,5944.25,0.0,1.0
2014-01-29,1.03,1.1,1.01,1.1,53023,4.12,4.4,4.04,4.4,13255.75,0.0,1.0
2014-01-30,1.04,1.05,1.0132,1.05,14588,4.16,4.2,4.0528,4.2,3647,0.0,1.0
2014-01-31,1.0,1.04,0.9836,1.03,90688,4.0,4.16,3.9344,4.12,22672,0.0,1.0
2014-02-03,0.976,1.0,0.9601,1.0,57937,3.904,4.0,3.8404,4.0,14484.25,0.0,1.0
2014-02-04,0.98,1.04,0.97,0.97,27864,3.92,4.16,3.88,3.88,6966,0.0,1.0
2014-02-05,0.981,1.08,0.98,0.9913,31126,3.924,4.32,3.92,3.9652,7781.5,0.0,1.0
2014-02-06,1.0,1.02,1.0,1.0006,8152,4.0,4.08,4.0,4.0024,2038,0.0,1.0
2014-02-07,1.0,1.08,0.98,1.0,27781,4.0,4.32,3.92,4.0,6945.25,0.0,1.0
2014-02-10,0.99,1.0392,0.98,1.0103,35656,3.96,4.1568,3.92,4.0412,8914,0.0,1.0
2014-02-11,0.976,1.06,0.97,1.06,9619,3.904,4.24,3.88,4.24,2404.75,0.0,1.0
2014-02-12,0.98,1.0348,0.9799,1.0348,42050,3.92,4.1392,3.9196,4.1392,10512.5,0.0,1.0
2014-02-13,1.0,1.02,0.97,0.97,21709,4.0,4.08,3.88,3.88,5427.25,0.0,1.0
2014-02-14,1.01,1.03,0.97,0.97,40452,4.04,4.12,3.88,3.88,10113,0.0,1.0
2014-02-18,1.0699,1.09,1.01,1.01,102714,4.2796,4.36,4.04,4.04,25678.5,0.0,1.0
2014-02-19,1.07,1.08,1.05,1.08,20030,4.28,4.32,4.2,4.32,5007.5,0.0,1.0
2014-02-20,1.03,1.0696,1.03,1.05,43803,4.12,4.2784,4.12,4.2,10950.75,0.0,1.0
2014-02-21,1.05,1.05,1.02,1.05,15539,4.2,4.2,4.08,4.2,3884.75,0.0,1.0
2014-02-24,1.1,1.1,1.0601,1.08,116170,4.4,4.4,4.2404,4.32,29042.5,0.0,1.0
2014-02-25,1.13,1.14,1.0964,1.1,100283,4.52,4.56,4.3856,4.4,25070.75,0.0,1.0
2014-02-26,1.12,1.1301,1.07,1.13,68195,4.48,4.5204,4.28,4.52,17048.75,0.0,1.0
2014-02-27,1.14,1.14,1.1,1.1,44608,4.56,4.56,4.4,4.4,11152,0.0,1.0
2014-02-28,1.15,1.25,1.12,1.18,96137,4.6,5.0,4.48,4.72,24034.25,0.0,1.0
2014-03-03,1.1,1.18,1.07,1.18,233698,4.4,4.72,4.28,4.72,58424.5,0.0,1.0
2014-03-04,1.1001,1.1199,1.07,1.1,134658,4.4004,4.4796,4.28,4.4,33664.5,0.0,1.0
2014-03-05,1.05,1.081,1.05,1.07,44527,4.2,4.324,4.2,4.28,11131.75,0.0,1.0
2014-03-06,1.1,1.11,1.05,1.05,96061,4.4,4.44,4.2,4.2,24015.25,0.0,1.0
2014-03-07,1.0896,1.11,1.04,1.11,17435,4.3584,4.44,4.16,4.44,4358.75,0.0,1.0
2014-03-10,1.06,1.11,1.05,1.09,118302,4.24,4.44,4.2,4.36,29575.5,0.0,1.0
2014-03-11,1.08,1.1,1.05,1.05,14580,4.32,4.4,4.2,4.2,3645,0.0,1.0
2014-03-12,1.08,1.08,1.05,1.05,19893,4.32,4.32,4.2,4.2,4973.25,0.0,1.0
2014-03-13,1.07,1.08,1.05,1.05,44988,4.28,4.32,4.2,4.2,11247,0.0,1.0
2014-03-14,1.09,1.09,1.05,1.05,8673,4.36,4.36,4.2,4.2,2168.25,0.0,1.0
2014-03-17,1.0701,1.09,1.0699,1.07,12926,4.2804,4.36,4.2796,4.28,3231.5,0.0,1.0
2014-03-18,1.05,1.06,1.05,1.05,18496,4.2,4.24,4.2,4.2,4624,0.0,1.0
2014-03-19,1.04,1.0699,1.03,1.0501,12250,4.16,4.2796,4.12,4.2004,3062.5,0.0,1.0
2014-03-20,1.07,1.07,1.0301,1.0301,2068,4.28,4.28,4.1204,4.1204,517,0.0,1.0
2014-03-21,1.06,1.06,1.04,1.0401,6067,4.24,4.24,4.16,4.1604,1516.75,0.0,1.0
2014-03-24,1.02,1.031,1.01,1.03,63774,4.08,4.124,4.04,4.12,15943.5,0.0,1.0
2014-03-25,1.04,1.04,1.0101,1.03,13389,4.16,4.16,4.0404,4.12,3347.25,0.0,1.0
2014-03-26,1.02,1.03,1.01,1.01,17397,4.08,4.12,4.04,4.04,4349.25,0.0,1.0
2014-03-27,1.0,1.01,0.98,1.01,10305,4.0,4.04,3.92,4.04,2576.25,0.0,1.0
2014-03-28,1.0,1.0,0.98,0.9801,5268,4.0,4.0,3.92,3.9204,1317,0.0,1.0
2014-03-31,1.0,1.01,0.98,0.9801,57872,4.0,4.04,3.92,3.9204,14468,0.0,1.0
2014-04-01,1.01,1.018,0.9803,1.0,19148,4.04,4.072,3.9212,4.0,4787,0.0,1.0
2014-04-02,1.0,1.02,0.99,1.0197,11098,4.0,4.08,3.96,4.0788,2774.5,0.0,1.0
2014-04-03,1.01,1.02,0.98,0.98,31466,4.04,4.08,3.92,3.92,7866.5,0.0,1.0
2014-04-04,1.0,1.0084,1.0,1.0,10337,4.0,4.0336,4.0,4.0,2584.25,0.0,1.0
2014-04-07,1.02,1.02,0.99,1.0099,13649,4.08,4.08,3.96,4.0396,3412.25,0.0,1.0
2014-04-08,1.0,1.0,0.9903,0.9903,1078,4.0,4.0,3.9612,3.9612,269.5,0.0,1.0
2014-04-09,1.0,1.0,0.98,0.98,28613,4.0,4.0,3.92,3.92,7153.25,0.0,1.0
2014-04-10,0.99,0.9901,0.99,0.99,7075,3.96,3.9604,3.96,3.96,1768.75,0.0,1.0
2014-04-11,0.99,1.0,0.9802,0.9802,3074,3.96,4.0,3.9208,3.9208,768.5,0.0,1.0
2014-04-14,0.9811,1.0,0.9801,1.0,877,3.9244,4.0,3.9204,4.0,219.25,0.0,1.0
2014-04-15,0.98,0.9809,0.98,0.98,38171,3.92,3.9236,3.92,3.92,9542.75,0.0,1.0
2014-04-16,0.98,0.981,0.98,0.981,7601,3.92,3.924,3.92,3.924,1900.25,0.0,1.0
2014-04-17,0.9784,0.9801,0.9784,0.98,7095,3.9136,3.9204,3.9136,3.92,1773.75,0.0,1.0
2014-04-21,0.95,0.98,0.92,0.98,54673,3.8,3.92,3.68,3.92,13668.25,0.0,1.0
2014-04-22,0.93,0.95,0.92,0.92,58233,3.72,3.8,3.68,3.68,14558.25,0.0,1.0
2014-04-23,0.9131,0.93,0.9099,0.93,57409,3.6524,3.72,3.6396,3.72,14352.25,0.0,1.0
2014-04-24,0.916,0.928,0.9,0.9,28971,3.664,3.712,3.6,3.6,7242.75,0.0,1.0
2014-04-25,0.93,0.93,0.92,0.93,1756,3.72,3.72,3.68,3.72,439,0.0,1.0
2014-04-28,0.92,0.94,0.92,0.94,27892,3.68,3.76,3.68,3.76,6973,0.0,1.0
2014-04-29,0.94,0.94,0.9201,0.94,34195,3.76,3.76,3.6804,3.76,8548.75,0.0,1.0
2014-04-30,0.94,0.94,0.92,0.94,2975,3.76,3.76,3.68,3.76,743.75,0.0,1.0
2014-05-01,0.9205,0.9207,0.92,0.92,3805,3.682,3.6828,3.68,3.68,951.25,0.0,1.0
2014-05-02,0.93,0.93,0.92,0.93,11828,3.72,3.72,3.68,3.72,2957,0.0,1.0
2014-05-05,0.9352,0.9352,0.92,0.92,15861,3.7408,3.7408,3.68,3.68,3965.25,0.0,1.0
2014-05-06,0.94,0.94,0.9202,0.9202,2176,3.76,3.76,3.6808,3.6808,544,0.0,1.0
2014-05-07,0.93,0.93,0.9201,0.9201,13263,3.72,3.72,3.6804,3.6804,3315.75,0.0,1.0
2014-05-08,0.94,0.94,0.9201,0.9202,4320,3.76,3.76,3.6804,3.6808,1080,0.0,1.0
2014-05-09,0.9202,0.9202,0.9201,0.9201,1660,3.6808,3.6808,3.6804,3.6804,415,0.0,1.0
2014-05-12,0.922,0.93,0.9201,0.93,3085,3.688,3.72,3.6804,3.72,771.25,0.0,1.0
2014-05-13,0.92,0.938,0.92,0.93,4758,3.68,3.752,3.68,3.72,1189.5,0.0,1.0
2014-05-14,0.9201,0.94,0.92,0.927,17377,3.6804,3.76,3.68,3.708,4344.25,0.0,1.0
2014-05-15,0.92,0.93,0.92,0.9204,3747,3.68,3.72,3.68,3.6816,936.75,0.0,1.0
2014-05-16,0.9102,0.9102,0.91,0.9101,8999,3.6408,3.6408,3.64,3.6404,2249.75,0.0,1.0
2014-05-19,0.9199,0.92,0.9109,0.9109,2500,3.6796,3.68,3.6436,3.6436,625,0.0,1.0
2014-05-20,0.92,0.92,0.9188,0.9188,4433,3.68,3.68,3.6752,3.6752,1108.25,0.0,1.0
2014-05-21,0.913,0.92,0.913,0.92,4100,3.652,3.68,3.652,3.68,1025,0.0,1.0
2014-05-22,0.92,0.93,0.92,0.92,13028,3.68,3.72,3.68,3.68,3257,0.0,1.0
2014-05-23,0.92,0.92,0.92,0.92,2000,3.68,3.68,3.68,3.68,500,0.0,1.0
2014-05-27,0.9,0.91,0.9,0.91,6986,3.6,3.64,3.6,3.64,1746.5,0.0,1.0
2014-05-28,0.93,0.93,0.9,0.9,32785,3.72,3.72,3.6,3.6,8196.25,0.0,1.0
2014-05-29,0.96,0.9799,0.9299,0.9299,27059,3.84,3.9196,3.7196,3.7196,6764.75,0.0,1.0
2014-05-30,0.96,0.96,0.96,0.96,4424,3.84,3.84,3.84,3.84,1106,0.0,1.0
2014-06-02,0.9,0.955,0.9,0.9201,26927,3.6,3.82,3.6,3.6804,6731.75,0.0,1.0
2014-06-03,0.9,0.91,0.9,0.9,2103,3.6,3.64,3.6,3.6,525.75,0.0,1.0
2014-06-04,0.92,0.92,0.92,0.92,300,3.68,3.68,3.68,3.68,75,0.0,1.0
2014-06-05,0.9,0.903,0.9,0.903,4300,3.6,3.612,3.6,3.612,1075,0.0,1.0
2014-06-06,0.92,0.92,0.9,0.9001,685,3.68,3.68,3.6,3.6004,171.25,0.0,1.0
2014-06-09,0.8911,0.92,0.8701,0.9,18682,3.5644,3.68,3.4804,3.6,4670.5,0.0,1.0
2014-06-10,0.89,0.9001,0.89,0.9001,5196,3.56,3.6004,3.56,3.6004,1299,0.0,1.0
2014-06-11,0.89,0.9,0.89,0.89,16730,3.56,3.6,3.56,3.56,4182.5,0.0,1.0
2014-06-12,0.89,0.895,0.89,0.89,9400,3.56,3.58,3.56,3.56,2350,0.0,1.0
2014-06-13,0.891,0.899,0.89,0.89,6096,3.564,3.596,3.56,3.56,1524,0.0,1.0
2014-06-16,0.88,0.8901,0.87,0.89,7557,3.52,3.5604,3.48,3.56,1889.25,0.0,1.0
2014-06-17,0.87,0.8832,0.87,0.879,28015,3.48,3.5328,3.48,3.516,7003.75,0.0,1.0
2014-06-18,0.85,0.899,0.85,0.871,71849,3.4,3.596,3.4,3.484,17962.25,0.0,1.0
2014-06-19,0.86,0.86,0.85,0.85,32920,3.44,3.44,3.4,3.4,8230,0.0,1.0
2014-06-20,0.85,0.88,0.85,0.85,32442,3.4,3.52,3.4,3.4,8110.5,0.0,1.0
2014-06-23,0.8501,0.86,0.85,0.85,4769,3.4004,3.44,3.4,3.4,1192.25,0.0,1.0
2014-06-24,0.86,0.88,0.85,0.85,11097,3.44,3.52,3.4,3.4,2774.25,0.0,1.0
2014-06-25,0.86,0.86,0.85,0.8501,3300,3.44,3.44,3.4,3.4004,825,0.0,1.0
2014-06-26,0.85,0.86,0.85,0.85,4290,3.4,3.44,3.4,3.4,1072.5,0.0,1.0
2014-06-27,0.83,0.86,0.8201,0.85,10120,3.32,3.44,3.2804,3.4,2530,0.0,1.0
2014-06-30,0.8,0.8119,0.783,0.8,60193,3.2,3.2476,3.132,3.2,15048.25,0.0,1.0
2014-07-01,0.82,0.83,0.8,0.81,3595,3.28,3.32,3.2,3.24,898.75,0.0,1.0
2014-07-02,0.8199,0.8299,0.8,0.81,19681,3.2796,3.3196,3.2,3.24,4920.25,0.0,1.0
2014-07-03,0.81,0.8299,0.803,0.8212,7507,3.24,3.3196,3.212,3.2848,1876.75,0.0,1.0
2014-07-07,0.8011,0.82,0.8,0.81,12301,3.2044,3.28,3.2,3.24,3075.25,0.0,1.0
2014-07-08,0.8,0.8,0.79,0.8,7733,3.2,3.2,3.16,3.2,1933.25,0.0,1.0
2014-07-09,0.8,0.8,0.78,0.79,11713,3.2,3.2,3.12,3.16,2928.25,0.0,1.0
2014-07-10,0.8,0.8,0.78,0.796,26050,3.2,3.2,3.12,3.184,6512.5,0.0,1.0
2014-07-11,0.81,0.8299,0.79,0.79,52195,3.24,3.3196,3.16,3.16,13048.75,0.0,1.0
2014-07-14,0.83,0.83,0.806,0.806,6651,3.32,3.32,3.224,3.224,1662.75,0.0,1.0
2014-07-15,0.79,0.81,0.79,0.8,1966,3.16,3.24,3.16,3.2,491.5,0.0,1.0
2014-07-16,0.82,0.83,0.8001,0.8001,6725,3.28,3.32,3.2004,3.2004,1681.25,0.0,1.0
2014-07-17,0.82,0.82,0.79,0.79,8650,3.28,3.28,3.16,3.16,2162.5,0.0,1.0
2014-07-18,0.81,0.82,0.79,0.79,13144,3.24,3.28,3.16,3.16,3286,0.0,1.0
2014-07-21,0.8,0.82,0.79,0.8,23767,3.2,3.28,3.16,3.2,5941.75,0.0,1.0
2014-07-22,0.8299,0.83,0.8,0.8,12191,3.3196,3.32,3.2,3.2,3047.75,0.0,1.0
2014-07-23,0.815,0.815,0.79,0.815,47690,3.26,3.26,3.16,3.26,11922.5,0.0,1.0
2014-07-24,0.8,0.83,0.7923,0.7923,14536,3.2,3.32,3.1692,3.1692,3634,0.0,1.0
2014-07-25,0.8001,0.83,0.8,0.83,4828,3.2004,3.32,3.2,3.32,1207,0.0,1.0
2014-07-28,0.804,0.82,0.8,0.801,7262,3.216,3.28,3.2,3.204,1815.5,0.0,1.0
2014-07-29,0.81,0.82,0.81,0.82,465,3.24,3.28,3.24,3.28,116.25,0.0,1.0
2014-07-30,0.79,0.8,0.79,0.8,5987,3.16,3.2,3.16,3.2,1496.75,0.0,1.0
2014-07-31,0.8,0.8,0.7801,0.8,19700,3.2,3.2,3.1204,3.2,4925,0.0,1.0
2014-08-01,0.81,0.82,0.8099,0.81,15352,3.24,3.28,3.2396,3.24,3838,0.0,1.0
2014-08-04,0.8,0.81,0.78,0.78,1920,3.2,3.24,3.12,3.12,480,0.0,1.0
2014-08-05,0.8,0.8,0.8,0.8,4481,3.2,3.2,3.2,3.2,1120.25,0.0,1.0
2014-08-06,0.78,0.8,0.763,0.79,35375,3.12,3.2,3.052,3.16,8843.75,0.0,1.0
2014-08-07,0.79,0.82,0.75,0.78,45543,3.16,3.28,3.0,3.12,11385.75,0.0,1.0
2014-08-08,0.78,0.79,0.76,0.7601,30549,3.12,3.16,3.04,3.0404,7637.25,0.0,1.0
2014-08-11,0.76,0.78,0.76,0.76,1232,3.04,3.12,3.04,3.04,308,0.0,1.0
2014-08-12,0.76,0.78,0.76,0.78,548,3.04,3.12,3.04,3.12,137,0.0,1.0
2014-08-13,0.76,0.78,0.76,0.76,59804,3.04,3.12,3.04,3.04,14951,0.0,1.0
2014-08-14,0.77,0.77,0.76,0.7697,831,3.08,3.08,3.04,3.0788,207.75,0.0,1.0
2014-08-15,0.77,0.77,0.76,0.76,6963,3.08,3.08,3.04,3.04,1740.75,0.0,1.0
2014-08-18,0.78,0.78,0.76,0.76,14241,3.12,3.12,3.04,3.04,3560.25,0.0,1.0
2014-08-19,0.7701,0.8,0.7701,0.8,26164,3.0804,3.2,3.0804,3.2,6541,0.0,1.0
2014-08-20,0.7621,0.77,0.7615,0.7615,1000,3.0484,3.08,3.046,3.046,250,0.0,1.0
2014-08-21,0.7995,0.8,0.76,0.76,5563,3.198,3.2,3.04,3.04,1390.75,0.0,1.0
2014-08-22,0.78,0.8,0.78,0.79,6343,3.12,3.2,3.12,3.16,1585.75,0.0,1.0
2014-08-25,0.78,0.8001,0.78,0.8,54280,3.12,3.2004,3.12,3.2,13570,0.0,1.0
2014-08-26,0.8,0.8,0.77,0.8,19253,3.2,3.2,3.08,3.2,4813.25,0.0,1.0
2014-08-27,0.77,0.7997,0.76,0.76,41434,3.08,3.1988,3.04,3.04,10358.5,0.0,1.0
2014-08-28,0.77,0.8,0.763,0.7697,25875,3.08,3.2,3.052,3.0788,6468.75,0.0,1.0
2014-08-29,0.7601,0.78,0.7601,0.78,1500,3.0404,3.12,3.0404,3.12,375,0.0,1.0
2014-09-02,0.77,0.8,0.76,0.76,14949,3.08,3.2,3.04,3.04,3737.25,0.0,1.0
2014-09-03,0.78,0.78,0.76,0.76,28947,3.12,3.12,3.04,3.04,7236.75,0.0,1.0
2014-09-04,0.78,0.8,0.77,0.789,67390,3.12,3.2,3.08,3.156,16847.5,0.0,1.0
2014-09-05,0.79,0.79,0.77,0.78,12944,3.16,3.16,3.08,3.12,3236,0.0,1.0
2014-09-08,0.81,0.94,0.772,0.7897,103074,3.24,3.76,3.088,3.1588,25768.5,0.0,1.0
2014-09-09,0.8102,0.865,0.7901,0.84,19088,3.2408,3.46,3.1604,3.36,4772,0.0,1.0
2014-09-10,0.8581,0.89,0.8201,0.8399,9955,3.4324,3.56,3.2804,3.3596,2488.75,0.0,1.0
2014-09-11,0.83,0.8699,0.7902,0.86,14068,3.32,3.4796,3.1608,3.44,3517,0.0,1.0
2014-09-12,0.84,0.85,0.821,0.8236,3729,3.36,3.4,3.284,3.2944,932.25,0.0,1.0
2014-09-15,0.7915,0.8699,0.78,0.82,36562,3.166,3.4796,3.12,3.28,9140.5,0.0,1.0
2014-09-16,0.8032,0.83,0.8,0.8097,17313,3.2128,3.32,3.2,3.2388,4328.25,0.0,1.0
2014-09-17,0.82,0.82,0.803,0.8032,542,3.28,3.28,3.212,3.2128,135.5,0.0,1.0
2014-09-18,0.81,0.8471,0.8021,0.821,5021,3.24,3.3884,3.2084,3.284,1255.25,0.0,1.0
2014-09-19,0.81,0.8399,0.8,0.8398,9137,3.24,3.3596,3.2,3.3592,2284.25,0.0,1.0
2014-09-22,0.8,0.82,0.79,0.79,3109,3.2,3.28,3.16,3.16,777.25,0.0,1.0
2014-09-23,0.82,0.82,0.7914,0.7914,4295,3.28,3.28,3.1656,3.1656,1073.75,0.0,1.0
2014-09-24,0.79,0.8,0.78,0.79,7712,3.16,3.2,3.12,3.16,1928,0.0,1.0
2014-09-25,0.818,0.818,0.8,0.8,2900,3.272,3.272,3.2,3.2,725,0.0,1.0
2014-09-26,0.8299,0.8299,0.79,0.82,8987,3.3196,3.3196,3.16,3.28,2246.75,0.0,1.0
2014-09-29,0.81,0.8464,0.79,0.83,28315,3.24,3.3856,3.16,3.32,7078.75,0.0,1.0
2014-09-30,0.8395,0.8395,0.79,0.79,4391,3.358,3.358,3.16,3.16,1097.75,0.0,1.0
2014-10-01,0.81,0.81,0.79,0.7901,2571,3.24,3.24,3.16,3.1604,642.75,0.0,1.0
2014-10-02,0.82,0.835,0.795,0.795,1950,3.28,3.34,3.18,3.18,487.5,0.0,1.0
2014-10-03,0.83,0.835,0.7925,0.835,1184,3.32,3.34,3.17,3.34,296,0.0,1.0
2014-10-06,0.8,0.81,0.785,0.81,88085,3.2,3.24,3.14,3.24,22021.25,0.0,1.0
2014-10-07,0.8,0.8,0.78,0.7997,25041,3.2,3.2,3.12,3.1988,6260.25,0.0,1.0
2014-10-08,0.81,0.81,0.81,0.81,303,3.24,3.24,3.24,3.24,75.75,0.0,1.0
2014-10-09,0.7815,0.81,0.7801,0.783,1836,3.126,3.24,3.1204,3.132,459,0.0,1.0
2014-10-10,0.8,0.8,0.76,0.77,10851,3.2,3.2,3.04,3.08,2712.75,0.0,1.0
2014-10-13,0.78,0.7999,0.75,0.75,1725,3.12,3.1996,3.0,3.0,431.25,0.0,1.0
2014-10-14,0.7525,0.7701,0.7405,0.77,8849,3.01,3.0804,2.962,3.08,2212.25,0.0,1.0
2014-10-15,0.75,0.78,0.74,0.78,2760,3.0,3.12,2.96,3.12,690,0.0,1.0
2014-10-16,0.747,0.7499,0.7197,0.74,41591,2.988,2.9996,2.8788,2.96,10397.75,0.0,1.0
2014-10-17,0.7648,0.78,0.7201,0.7201,30800,3.0592,3.12,2.8804,2.8804,7700,0.0,1.0
2014-10-20,0.7586,0.759,0.73,0.73,16749,3.0344,3.036,2.92,2.92,4187.25,0.0,1.0
2014-10-21,0.7232,0.74,0.72,0.74,6745,2.8928,2.96,2.88,2.96,1686.25,0.0,1.0
2014-10-22,0.72,0.75,0.72,0.75,11700,2.88,3.0,2.88,3.0,2925,0.0,1.0
2014-10-23,0.75,0.75,0.75,0.75,206,3.0,3.0,3.0,3.0,51.5,0.0,1.0
2014-10-24,0.75,0.75,0.735,0.75,1100,3.0,3.0,2.94,3.0,275,0.0,1.0
2014-10-27,0.75,0.75,0.75,0.75,2425,3.0,3.0,3.0,3.0,606.25,0.0,1.0
2014-10-28,0.711,0.75,0.711,0.727,37776,2.844,3.0,2.844,2.908,9444,0.0,1.0
2014-10-29,0.7,0.72,0.7,0.72,5866,2.8,2.88,2.8,2.88,1466.5,0.0,1.0
2014-10-30,0.69,0.7,0.6731,0.7,2882,2.76,2.8,2.6924,2.8,720.5,0.0,1.0
2014-10-31,0.685,0.685,0.6801,0.6801,14800,2.74,2.74,2.7204,2.7204,3700,0.0,1.0
2014-11-03,0.68,0.7298,0.67,0.6701,5411,2.72,2.9192,2.68,2.6804,1352.75,0.0,1.0
2014-11-04,0.68,0.682,0.68,0.68,5431,2.72,2.728,2.72,2.72,1357.75,0.0,1.0
2014-11-05,0.68,0.69,0.68,0.68,6165,2.72,2.76,2.72,2.72,1541.25,0.0,1.0
2014-11-06,0.69,0.69,0.68,0.69,20248,2.76,2.76,2.72,2.76,5062,0.0,1.0
2014-11-07,0.68,0.69,0.68,0.69,4846,2.72,2.76,2.72,2.76,1211.5,0.0,1.0
2014-11-10,0.68,0.68,0.68,0.68,0,2.72,2.72,2.72,2.72,0,0.0,1.0
2014-11-11,0.6801,0.71,0.68,0.68,24380,2.7204,2.84,2.72,2.72,6095,0.0,1.0
2014-11-12,0.64,0.67,0.631,0.67,31061,2.56,2.68,2.524,2.68,7765.25,0.0,1.0
2014-11-13,0.65,0.67,0.64,0.64,36619,2.6,2.68,2.56,2.56,9154.75,0.0,1.0
2014-11-14,0.7095,0.71,0.65,0.65,4400,2.838,2.84,2.6,2.6,1100,0.0,1.0
2014-11-17,0.64,0.6988,0.62,0.6501,43142,2.56,2.7952,2.48,2.6004,10785.5,0.0,1.0
2014-11-18,0.6,0.63,0.51,0.63,61077,2.4,2.52,2.04,2.52,15269.25,0.0,1.0
2014-11-19,0.61,0.61,0.56,0.57,4199,2.44,2.44,2.24,2.28,1049.75,0.0,1.0
2014-11-20,0.6199,0.62,0.55,0.59,28697,2.4796,2.48,2.2,2.36,7174.25,0.0,1.0
2014-11-21,0.62,0.62,0.6,0.6001,1025,2.48,2.48,2.4,2.4004,256.25,0.0,1.0
2014-11-24,0.6168,0.62,0.6,0.62,2296,2.4672,2.48,2.4,2.48,574,0.0,1.0
2014-11-25,0.6001,0.62,0.6,0.6,12432,2.4004,2.48,2.4,2.4,3108,0.0,1.0
2014-11-26,0.6001,0.603,0.6,0.6,10880,2.4004,2.412,2.4,2.4,2720,0.0,1.0
2014-11-28,0.6058,0.616,0.6047,0.6047,6760,2.4232,2.464,2.4188,2.4188,1690,0.0,1.0
2014-12-01,0.56,0.5794,0.5502,0.5794,10708,2.24,2.3176,2.2008,2.3176,2677,0.0,1.0
2014-12-02,0.5502,0.58,0.5502,0.5512,8939,2.2008,2.32,2.2008,2.2048,2234.75,0.0,1.0
2014-12-03,0.56,0.58,0.555,0.555,51207,2.24,2.32,2.22,2.22,12801.75,0.0,1.0
2014-12-04,0.57,0.57,0.555,0.56,5128,2.28,2.28,2.22,2.24,1282,0.0,1.0
2014-12-05,0.575,0.616,0.55,0.57,46381,2.3,2.464,2.2,2.28,11595.25,0.0,1.0
2014-12-08,0.6299,0.64,0.58,0.64,27912,2.5196,2.56,2.32,2.56,6978,0.0,1.0
2014-12-09,0.61,0.62,0.61,0.61,10177,2.44,2.48,2.44,2.44,2544.25,0.0,1.0
2014-12-10,0.61,0.62,0.61,0.62,10095,2.44,2.48,2.44,2.48,2523.75,0.0,1.0
2014-12-11,0.6,0.62,0.59,0.59,1900,2.4,2.48,2.36,2.36,475,0.0,1.0
2014-12-12,0.59,0.59,0.59,0.59,1460,2.36,2.36,2.36,2.36,365,0.0,1.0
2014-12-15,0.58,0.592,0.58,0.591,15699,2.32,2.368,2.32,2.364,3924.75,0.0,1.0
2014-12-16,0.591,0.6,0.591,0.6,3100,2.364,2.4,2.364,2.4,775,0.0,1.0
2014-12-17,0.56,0.6,0.56,0.5934,38555,2.24,2.4,2.24,2.3736,9638.75,0.0,1.0
2014-12-18,0.5645,0.584,0.561,0.584,3655,2.258,2.336,2.244,2.336,913.75,0.0,1.0
2014-12-19,0.563,0.563,0.55,0.5617,15004,2.252,2.252,2.2,2.2468,3751,0.0,1.0
2014-12-22,0.5501,0.5799,0.55,0.55,14350,2.2004,2.3196,2.2,2.2,3587.5,0.0,1.0
2014-12-23,0.55,0.58,0.55,0.551,2144,2.2,2.32,2.2,2.204,536,0.0,1.0
2014-12-24,0.5646,0.5646,0.55,0.55,421,2.2584,2.2584,2.2,2.2,105.25,0.0,1.0
2014-12-26,0.5502,0.5887,0.55,0.5887,16949,2.2008,2.3548,2.2,2.3548,4237.25,0.0,1.0
2014-12-29,0.55,0.5555,0.55,0.55,19361,2.2,2.222,2.2,2.2,4840.25,0.0,1.0
2014-12-30,0.58,0.5811,0.55,0.55,9734,2.32,2.3244,2.2,2.2,2433.5,0.0,1.0
2014-12-31,0.5999,0.6,0.58,0.58,11755,2.3996,2.4,2.32,2.32,2938.75,0.0,1.0
2015-01-02,0.58,0.599,0.58,0.599,2869,2.32,2.396,2.32,2.396,717.25,0.0,1.0
2015-01-05,0.6,0.6,0.58,0.58,4338,2.4,2.4,2.32,2.32,1084.5,0.0,1.0
2015-01-06,0.5801,0.5801,0.5801,0.5801,5060,2.3204,2.3204,2.3204,2.3204,1265,0.0,1.0
2015-01-07,0.58,0.58,0.58,0.58,5450,2.32,2.32,2.32,2.32,1362.5,0.0,1.0
2015-01-08,0.56,0.5801,0.56,0.5801,17074,2.24,2.3204,2.24,2.3204,4268.5,0.0,1.0
2015-01-09,0.555,0.56,0.555,0.559,4680,2.22,2.24,2.22,2.236,1170,0.0,1.0
2015-01-12,0.55,0.57,0.55,0.555,5820,2.2,2.28,2.2,2.22,1455,0.0,1.0
2015-01-13,0.5629,0.5629,0.551,0.551,1140,2.2516,2.2516,2.204,2.204,285,0.0,1.0
2015-01-14,0.56,0.561,0.56,0.561,2545,2.24,2.244,2.24,2.244,636.25,0.0,1.0
2015-01-15,0.55,0.56,0.55,0.56,5296,2.2,2.24,2.2,2.24,1324,0.0,1.0
2015-01-16,0.56,0.56,0.55,0.5501,8513,2.24,2.24,2.2,2.2004,2128.25,0.0,1.0
2015-01-20,0.586,0.6,0.54,0.5699,85536,2.344,2.4,2.16,2.2796,21384,0.0,1.0
2015-01-21,0.531,0.57,0.51,0.56,172345,2.124,2.28,2.04,2.24,43086.25,0.0,1.0
2015-01-22,0.52,0.5303,0.5,0.51,64017,2.08,2.1212,2.0,2.04,16004.25,0.0,1.0
2015-01-23,0.5002,0.52,0.5002,0.52,62858,2.0008,2.08,2.0008,2.08,15714.5,0.0,1.0
2015-01-26,0.53,0.54,0.501,0.53,29926,2.12,2.16,2.004,2.12,7481.5,0.0,1.0
2015-01-27,0.51,0.5132,0.5,0.51,8400,2.04,2.0528,2.0,2.04,2100,0.0,1.0
2015-01-28,0.53,0.53,0.5,0.5,47342,2.12,2.12,2.0,2.0,11835.5,0.0,1.0
2015-01-29,0.54,0.55,0.5211,0.5211,47680,2.16,2.2,2.0844,2.0844,11920,0.0,1.0
2015-01-30,0.51,0.54,0.51,0.51,12251,2.04,2.16,2.04,2.04,3062.75,0.0,1.0
2015-02-02,0.511,0.5316,0.51,0.51,21514,2.044,2.1264,2.04,2.04,5378.5,0.0,1.0
2015-02-03,0.52,0.53,0.51,0.51,10214,2.08,2.12,2.04,2.04,2553.5,0.0,1.0
2015-02-04,0.52,0.54,0.51,0.521,27091,2.08,2.16,2.04,2.084,6772.75,0.0,1.0
2015-02-05,0.51,0.519,0.51,0.51,636,2.04,2.076,2.04,2.04,159,0.0,1.0
2015-02-06,0.5116,0.52,0.5116,0.52,4566,2.0464,2.08,2.0464,2.08,1141.5,0.0,1.0
2015-02-09,0.5101,0.54,0.5101,0.54,17447,2.0404,2.16,2.0404,2.16,4361.75,0.0,1.0
2015-02-10,0.539,0.54,0.514,0.519,12528,2.156,2.16,2.056,2.076,3132,0.0,1.0
2015-02-11,0.51,0.51,0.51,0.51,13907,2.04,2.04,2.04,2.04,3476.75,0.0,1.0
2015-02-12,0.53,0.53,0.501,0.5101,6875,2.12,2.12,2.004,2.0404,1718.75,0.0,1.0
2015-02-13,0.5001,0.502,0.5,0.501,32291,2.0004,2.008,2.0,2.004,8072.75,0.0,1.0
2015-02-17,0.51,0.51,0.5,0.5,23308,2.04,2.04,2.0,2.0,5827,0.0,1.0
2015-02-18,0.53,0.53,0.5,0.5297,10114,2.12,2.12,2.0,2.1188,2528.5,0.0,1.0
2015-02-19,0.53,0.53,0.5297,0.53,5178,2.12,2.12,2.1188,2.12,1294.5,0.0,1.0
2015-02-20,0.519,0.529,0.5,0.529,4640,2.076,2.116,2.0,2.116,1160,0.0,1.0
2015-02-23,0.5011,0.529,0.5,0.529,12123,2.0044,2.116,2.0,2.116,3030.75,0.0,1.0
2015-02-24,0.5,0.5199,0.48,0.5199,58406,2.0,2.0796,1.92,2.0796,14601.5,0.0,1.0
2015-02-25,0.5,0.53,0.5,0.52,17046,2.0,2.12,2.0,2.08,4261.5,0.0,1.0
2015-02-26,0.5,0.5269,0.5,0.5269,7637,2.0,2.1076,2.0,2.1076,1909.25,0.0,1.0
2015-02-27,0.5,0.52,0.5,0.52,9525,2.0,2.08,2.0,2.08,2381.25,0.0,1.0
2015-03-02,0.4802,0.51,0.4802,0.51,14399,1.9208,2.04,1.9208,2.04,3599.75,0.0,1.0
2015-03-03,0.4901,0.4901,0.4801,0.4801,1485,1.9604,1.9604,1.9204,1.9204,371.25,0.0,1.0
2015-03-04,0.49,0.51,0.47,0.51,63172,1.96,2.04,1.88,2.04,15793,0.0,1.0
2015-03-05,0.5,0.5,0.46,0.47,28537,2.0,2.0,1.84,1.88,7134.25,0.0,1.0
2015-03-06,0.48,0.5096,0.4611,0.4611,2769,1.92,2.0384,1.8444,1.8444,692.25,0.0,1.0
2015-03-09,0.49,0.491,0.49,0.49,24775,1.96,1.964,1.96,1.96,6193.75,0.0,1.0
2015-03-10,0.486,0.492,0.486,0.492,915,1.944,1.968,1.944,1.968,228.75,0.0,1.0
2015-03-11,0.4901,0.4901,0.48,0.4816,450,1.9604,1.9604,1.92,1.9264,112.5,0.0,1.0
2015-03-12,0.47,0.48,0.4602,0.48,19349,1.88,1.92,1.8408,1.92,4837.25,0.0,1.0
2015-03-13,0.48,0.48,0.48,0.48,1013,1.92,1.92,1.92,1.92,253.25,0.0,1.0
2015-03-16,0.4702,0.48,0.47,0.47,23210,1.8808,1.92,1.88,1.88,5802.5,0.0,1.0
2015-03-17,0.4716,0.4732,0.47,0.47,3300,1.8864,1.8928,1.88,1.88,825,0.0,1.0
2015-03-18,0.48,0.48,0.4701,0.4701,2096,1.92,1.92,1.8804,1.8804,524,0.0,1.0
2015-03-19,0.49,0.49,0.48,0.48,12500,1.96,1.96,1.92,1.92,3125,0.0,1.0
2015-03-20,0.491,0.4917,0.491,0.4917,237,1.964,1.9668,1.964,1.9668,59.25,0.0,1.0
2015-03-23,0.52,0.52,0.4606,0.48,43752,2.08,2.08,1.8424,1.92,10938,0.0,1.0
2015-03-24,0.4901,0.4901,0.4901,0.4901,2157,1.9604,1.9604,1.9604,1.9604,539.25,0.0,1.0
2015-03-25,0.49,0.499,0.49,0.499,1443,1.96,1.996,1.96,1.996,360.75,0.0,1.0
2015-03-26,0.47,0.49,0.465,0.49,12782,1.88,1.96,1.86,1.96,3195.5,0.0,1.0
2015-03-27,0.465,0.4899,0.465,0.465,1984,1.86,1.9596,1.86,1.86,496,0.0,1.0
2015-03-30,0.465,0.465,0.465,0.465,0,1.86,1.86,1.86,1.86,0,0.0,1.0
2015-03-31,0.465,0.465,0.465,0.465,0,1.86,1.86,1.86,1.86,0,0.0,1.0
2015-04-01,0.51,0.51,0.465,0.47,13287,2.04,2.04,1.86,1.88,3321.75,0.0,1.0
2015-04-02,0.49,0.4999,0.4653,0.4901,1949,1.96,1.9996,1.8612,1.9604,487.25,0.0,1.0
2015-04-06,0.5094,0.5094,0.465,0.5,21560,2.0376,2.0376,1.86,2.0,5390,0.0,1.0
2015-04-07,0.5094,0.5099,0.49,0.5099,1330,2.0376,2.0396,1.96,2.0396,332.5,0.0,1.0
2015-04-08,0.5099,0.5099,0.465,0.465,8791,2.0396,2.0396,1.86,1.86,2197.75,0.0,1.0
2015-04-09,0.5099,0.5099,0.5099,0.5099,98,2.0396,2.0396,2.0396,2.0396,24.5,0.0,1.0
2015-04-10,0.5088,0.5088,0.4651,0.4651,1312,2.0352,2.0352,1.8604,1.8604,328,0.0,1.0
2015-04-13,0.4899,0.5,0.4701,0.5,2197,1.9596,2.0,1.8804,2.0,549.25,0.0,1.0
2015-04-14,0.475,0.489,0.465,0.489,12919,1.9,1.956,1.86,1.956,3229.75,0.0,1.0
2015-04-15,0.5,0.51,0.4979,0.5,53458,2.0,2.04,1.9916,2.0,13364.5,0.0,1.0
2015-04-16,0.5115,0.52,0.5,0.5,40676,2.046,2.08,2.0,2.0,10169,0.0,1.0
2015-04-17,0.529,0.539,0.48,0.5387,20295,2.116,2.156,1.92,2.1548,5073.75,0.0,1.0
2015-04-20,0.4801,0.53,0.48,0.53,25368,1.9204,2.12,1.92,2.12,6342,0.0,1.0
2015-04-21,0.52,0.52,0.5,0.52,1305,2.08,2.08,2.0,2.08,326.25,0.0,1.0
2015-04-22,0.4901,0.539,0.48,0.4802,48506,1.9604,2.156,1.92,1.9208,12126.5,0.0,1.0
2015-04-23,0.53,0.55,0.52,0.539,84356,2.12,2.2,2.08,2.156,21089,0.0,1.0
2015-04-24,0.5299,0.5599,0.5,0.5599,19083,2.1196,2.2396,2.0,2.2396,4770.75,0.0,1.0
2015-04-27,0.48,0.51,0.4749,0.5,7267,1.92,2.04,1.8996,2.0,1816.75,0.0,1.0
2015-04-28,0.51,0.51,0.4999,0.51,2359,2.04,2.04,1.9996,2.04,589.75,0.0,1.0
2015-04-29,0.4801,0.4801,0.4801,0.4801,925,1.9204,1.9204,1.9204,1.9204,231.25,0.0,1.0
2015-04-30,0.4701,0.5,0.4701,0.5,10438,1.8804,2.0,1.8804,2.0,2609.5,0.0,1.0
2015-05-01,0.479,0.479,0.47,0.47,1091,1.916,1.916,1.88,1.88,272.75,0.0,1.0
2015-05-04,0.49,0.49,0.47,0.47,2281,1.96,1.96,1.88,1.88,570.25,0.0,1.0
2015-05-05,0.4701,0.5015,0.47,0.4905,17600,1.8804,2.006,1.88,1.962,4400,0.0,1.0
2015-05-06,0.49,0.5006,0.49,0.4999,14421,1.96,2.0024,1.96,1.9996,3605.25,0.0,1.0
2015-05-07,0.49,0.49,0.49,0.49,22,1.96,1.96,1.96,1.96,5.5,0.0,1.0
2015-05-08,0.5032,0.5032,0.5,0.5,1269,2.0128,2.0128,2.0,2.0,317.25,0.0,1.0
2015-05-11,3.79,3.79,3.79,3.79,654,1.895,1.895,1.895,1.895,1308,0.0,0.125
2015-05-12,3.91,4.03,3.6,3.6,2778,1.955,2.015,1.8,1.8,5556,0.0,1.0
2015-05-13,3.8424,3.8424,3.8424,3.8424,248,1.9212,1.9212,1.9212,1.9212,496,0.0,1.0
2015-05-14,4.0,4.11,3.99,4.11,4425,2.0,2.055,1.995,2.055,8850,0.0,1.0
2015-05-15,4.0,4.25,4.0,4.05,4198,2.0,2.125,2.0,2.025,8396,0.0,1.0
2015-05-18,3.92,4.374,3.92,3.94,1076,1.96,2.187,1.96,1.97,2152,0.0,1.0
2015-05-19,3.92,3.92,3.92,3.92,27,1.96,1.96,1.96,1.96,54,0.0,1.0
2015-05-20,4.0001,4.0001,4.0001,4.0001,261,2.00005,2.00005,2.00005,2.00005,522,0.0,1.0
2015-05-21,3.85,3.85,3.83,3.83,1345,1.925,1.925,1.915,1.915,2690,0.0,1.0
2015-05-22,3.99,3.9997,3.83,3.9997,2327,1.995,1.99985,1.915,1.99985,4654,0.0,1.0
2015-05-26,3.99,3.99,3.99,3.99,74,1.995,1.995,1.995,1.995,148,0.0,1.0
2015-05-27,4.0,4.0,3.85,4.0,5692,2.0,2.0,1.925,2.0,11384,0.0,1.0
2015-05-28,3.97,3.97,3.8,3.82,2266,1.985,1.985,1.9,1.91,4532,0.0,1.0
2015-05-29,3.695,3.8899,3.5318,3.76,7358,1.8475,1.94495,1.7659,1.88,14716,0.0,1.0
2015-06-01,3.527,3.7054,3.5,3.6,3843,1.7635,1.8527,1.75,1.8,7686,0.0,1.0
2015-06-02,3.36,3.451,3.36,3.451,4740,1.68,1.7255,1.68,1.7255,9480,0.0,1.0
2015-06-03,3.31,3.35,3.31,3.35,2878,1.655,1.675,1.655,1.675,5756,0.0,1.0
2015-06-04,3.35,3.3999,3.2725,3.2725,950,1.675,1.69995,1.63625,1.63625,1900,0.0,1.0
2015-06-05,3.39,3.39,3.3,3.3,1096,1.695,1.695,1.65,1.65,2192,0.0,1.0
2015-06-08,3.3602,3.3602,3.31,3.31,997,1.6801,1.6801,1.655,1.655,1994,0.0,1.0
2015-06-09,3.44,3.44,3.35,3.43,2501,1.72,1.72,1.675,1.715,5002,0.0,1.0
2015-06-10,3.2501,3.2501,3.2501,3.2501,852,1.62505,1.62505,1.62505,1.62505,1704,0.0,1.0
2015-06-11,3.4108,3.43,3.3101,3.3784,2662,1.7054,1.715,1.65505,1.6892,5324,0.0,1.0
2015-06-12,3.4001,3.74,3.3,3.3,7423,1.70005,1.87,1.65,1.65,14846,0.0,1.0
2015-06-15,3.4101,3.51,3.26,3.51,4530,1.70505,1.755,1.63,1.755,9060,0.0,1.0
2015-06-16,3.4272,3.45,3.4272,3.45,1114,1.7136,1.725,1.7136,1.725,2228,0.0,1.0
2015-06-17,3.65,3.8,3.48,3.48,969,1.825,1.9,1.74,1.74,1938,0.0,1.0
2015-06-18,3.65,3.65,3.65,3.65,12,1.825,1.825,1.825,1.825,24,0.0,1.0
2015-06-19,3.51,3.6499,3.36,3.411,2896,1.755,1.82495,1.68,1.7055,5792,0.0,1.0
2015-06-22,3.64,3.64,3.64,3.64,220,1.82,1.82,1.82,1.82,440,0.0,1.0
2015-06-23,3.475,3.64,3.431,3.6,1737,1.7375,1.82,1.7155,1.8,3474,0.0,1.0
2015-06-24,3.47,3.54,3.45,3.506,4159,1.735,1.77,1.725,1.753,8318,0.0,1.0
2015-06-25,3.51,3.599,3.51,3.5582,1706,1.755,1.7995,1.755,1.7791,3412,0.0,1.0
2015-06-26,3.3501,3.605,3.3501,3.506,4752,1.67505,1.8025,1.67505,1.753,9504,0.0,1.0
2015-06-29,3.3001,3.43,3.3001,3.43,1450,1.65005,1.715,1.65005,1.715,2900,0.0,1.0
2015-06-30,3.65,3.65,3.65,3.65,290,1.825,1.825,1.825,1.825,580,0.0,1.0
2015-07-01,3.6499,3.6499,3.6499,3.6499,733,1.82495,1.82495,1.82495,1.82495,1466,0.0,1.0
2015-07-02,3.64,3.64,3.49,3.49,433,1.82,1.82,1.745,1.745,866,0.0,1.0
2015-07-06,3.4,3.4001,3.34,3.34,653,1.7,1.70005,1.67,1.67,1306,0.0,1.0
2015-07-07,3.4,3.4,3.4,3.4,113,1.7,1.7,1.7,1.7,226,0.0,1.0
2015-07-08,3.4,3.4,3.3,3.31,2072,1.7,1.7,1.65,1.655,4144,0.0,1.0
2015-07-09,3.26,3.36,3.26,3.36,1487,1.63,1.68,1.63,1.68,2974,0.0,1.0
2015-07-10,3.22,3.22,3.22,3.22,350,1.61,1.61,1.61,1.61,700,0.0,1.0
2015-07-13,3.111,3.22,3.111,3.22,1401,1.5555,1.61,1.5555,1.61,2802,0.0,1.0
2015-07-14,3.22,3.2201,3.15,3.15,2733,1.61,1.61005,1.575,1.575,5466,0.0,1.0
2015-07-15,3.2,3.2001,3.15,3.15,1020,1.6,1.60005,1.575,1.575,2040,0.0,1.0
2015-07-16,3.21,3.21,3.21,3.21,100,1.605,1.605,1.605,1.605,200,0.0,1.0
2015-07-17,3.12,3.3,3.12,3.3,425,1.56,1.65,1.56,1.65,850,0.0,1.0
2015-07-20,3.175,3.175,3.175,3.175,370,1.5875,1.5875,1.5875,1.5875,740,0.0,1.0
2015-07-21,3.2499,3.2499,3.12,3.12,737,1.62495,1.62495,1.56,1.56,1474,0.0,1.0
2015-07-22,3.24,3.25,3.24,3.25,2237,1.62,1.625,1.62,1.625,4474,0.0,1.0
2015-07-23,3.14,3.14,3.14,3.14,140,1.57,1.57,1.57,1.57,280,0.0,1.0
2015-07-24,3.17,3.173,3.1501,3.1501,478,1.585,1.5865,1.57505,1.57505,956,0.0,1.0
2015-07-27,3.35,3.47,3.21,3.21,3816,1.675,1.735,1.605,1.605,7632,0.0,1.0
2015-07-28,3.22,3.25,3.22,3.25,435,1.61,1.625,1.61,1.625,870,0.0,1.0
2015-07-29,3.27,3.27,3.25,3.25,374,1.635,1.635,1.625,1.625,748,0.0,1.0
2015-07-30,3.5,3.55,3.41,3.41,7005,1.75,1.775,1.705,1.705,14010,0.0,1.0
2015-07-31,3.8,3.8,3.8,3.8,213,1.9,1.9,1.9,1.9,426,0.0,1.0
2015-08-03,3.54,3.9799,3.5,3.9799,647,1.77,1.98995,1.75,1.98995,1294,0.0,1.0
2015-08-04,3.66,3.66,3.66,3.66,203,1.83,1.83,1.83,1.83,406,0.0,1.0
2015-08-05,3.5192,3.5192,3.5192,3.5192,250,1.7596,1.7596,1.7596,1.7596,500,0.0,1.0
2015-08-06,3.83,3.83,3.5,3.5001,831,1.915,1.915,1.75,1.75005,1662,0.0,1.0
2015-08-07,3.79,3.79,3.79,3.79,358,1.895,1.895,1.895,1.895,716,0.0,1.0
2015-08-10,3.7,3.7,3.5,3.53,935,1.85,1.85,1.75,1.765,1870,0.0,1.0
2015-08-11,3.7,3.7,3.7,3.7,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2015-08-12,3.74,3.74,3.6421,3.6421,297,1.87,1.87,1.82105,1.82105,594,0.0,1.0
2015-08-13,3.5,3.53,3.5,3.53,1602,1.75,1.765,1.75,1.765,3204,0.0,1.0
2015-08-14,3.4,3.418,3.4,3.41,1375,1.7,1.709,1.7,1.705,2750,0.0,1.0
2015-08-17,3.55,3.56,3.41,3.41,757,1.775,1.78,1.705,1.705,1514,0.0,1.0
2015-08-18,3.49,3.49,3.4242,3.4242,834,1.745,1.745,1.7121,1.7121,1668,0.0,1.0
2015-08-19,3.673,3.673,3.4,3.4429,1826,1.8365,1.8365,1.7,1.72145,3652,0.0,1.0
2015-08-20,3.47,3.67,3.47,3.67,1140,1.735,1.835,1.735,1.835,2280,0.0,1.0
2015-08-21,3.61,3.61,3.38,3.38,5221,1.805,1.805,1.69,1.69,10442,0.0,1.0
2015-08-24,3.29,3.43,3.2,3.427,6164,1.645,1.715,1.6,1.7135,12328,0.0,1.0
2015-08-25,3.28,3.29,3.28,3.29,3254,1.64,1.645,1.64,1.645,6508,0.0,1.0
2015-08-26,3.1956,3.25,3.18,3.18,1620,1.5978,1.625,1.59,1.59,3240,0.0,1.0
2015-08-27,3.15,3.15,3.1,3.11,3635,1.575,1.575,1.55,1.555,7270,0.0,1.0
2015-08-28,3.16,3.16,3.16,3.16,125,1.58,1.58,1.58,1.58,250,0.0,1.0
2015-08-31,3.29,3.29,3.12,3.13,9558,1.645,1.645,1.56,1.565,19116,0.0,1.0
2015-09-01,3.29,3.29,3.27,3.29,8405,1.645,1.645,1.635,1.645,16810,0.0,1.0
2015-09-02,3.29,3.29,3.29,3.29,40,1.645,1.645,1.645,1.645,80,0.0,1.0
2015-09-03,3.29,3.29,3.29,3.29,0,1.645,1.645,1.645,1.645,0,0.0,1.0
2015-09-04,3.7,3.7,3.7,3.7,324,1.85,1.85,1.85,1.85,648,0.0,1.0
2015-09-08,3.7432,3.7432,3.52,3.52,2155,1.8716,1.8716,1.76,1.76,4310,0.0,1.0
2015-09-09,3.82,3.82,3.74,3.74,5390,1.91,1.91,1.87,1.87,10780,0.0,1.0
2015-09-10,4.0399,4.0399,3.85,3.85,4917,2.01995,2.01995,1.925,1.925,9834,0.0,1.0
2015-09-11,3.91,3.91,3.91,3.91,1485,1.955,1.955,1.955,1.955,2970,0.0,1.0
2015-09-14,3.58,3.98,3.58,3.98,473,1.79,1.99,1.79,1.99,946,0.0,1.0
2015-09-15,3.9799,3.99,3.9799,3.99,2252,1.98995,1.995,1.98995,1.995,4504,0.0,1.0
2015-09-16,3.9799,3.9799,3.9799,3.9799,80,1.98995,1.98995,1.98995,1.98995,160,0.0,1.0
2015-09-17,3.6,3.6,3.6,3.6,107,1.8,1.8,1.8,1.8,214,0.0,1.0
2015-09-18,3.6,3.6,3.6,3.6,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2015-09-21,3.6,3.6,3.6,3.6,50,1.8,1.8,1.8,1.8,100,0.0,1.0
2015-09-22,3.6,3.6,3.6,3.6,577,1.8,1.8,1.8,1.8,1154,0.0,1.0
2015-09-23,3.6,3.6,3.6,3.6,248,1.8,1.8,1.8,1.8,496,0.0,1.0
2015-09-24,3.5519,3.5519,3.5519,3.5519,468,1.77595,1.77595,1.77595,1.77595,936,0.0,1.0
2015-09-25,3.58,3.58,3.58,3.58,23,1.79,1.79,1.79,1.79,46,0.0,1.0
2015-09-28,3.6812,3.718,3.6812,3.718,660,1.8406,1.859,1.8406,1.859,1320,0.0,1.0
2015-09-29,3.58,3.58,3.35,3.37,987,1.79,1.79,1.675,1.685,1974,0.0,1.0
2015-09-30,3.6001,3.61,3.6001,3.61,631,1.80005,1.805,1.80005,1.805,1262,0.0,1.0
2015-10-01,3.6001,3.6001,3.6001,3.6001,0,1.80005,1.80005,1.80005,1.80005,0,0.0,1.0
2015-10-02,3.41,3.41,3.38,3.38,111,1.705,1.705,1.69,1.69,222,0.0,1.0
2015-10-05,3.401,3.42,3.401,3.42,357,1.7005,1.71,1.7005,1.71,714,0.0,1.0
2015-10-06,3.43,3.43,3.43,3.43,486,1.715,1.715,1.715,1.715,972,0.0,1.0
2015-10-07,3.35,3.4,3.3499,3.36,6034,1.675,1.7,1.67495,1.68,12068,0.0,1.0
2015-10-08,3.35,3.35,3.35,3.35,24,1.675,1.675,1.675,1.675,48,0.0,1.0
2015-10-09,3.3,3.31,3.3,3.3,603,1.65,1.655,1.65,1.65,1206,0.0,1.0
2015-10-12,3.5,3.75,3.3,3.3,9316,1.75,1.875,1.65,1.65,18632,0.0,1.0
2015-10-13,3.5,3.5,3.5,3.5,91,1.75,1.75,1.75,1.75,182,0.0,1.0
2015-10-14,3.33,3.52,3.32,3.33,2305,1.665,1.76,1.66,1.665,4610,0.0,1.0
2015-10-15,3.52,3.52,3.52,3.52,1,1.76,1.76,1.76,1.76,2,0.0,1.0
2015-10-16,3.34,3.34,3.31,3.31,105,1.67,1.67,1.655,1.655,210,0.0,1.0
2015-10-19,3.5701,3.69,3.33,3.33,6095,1.78505,1.845,1.665,1.665,12190,0.0,1.0
2015-10-20,3.5701,3.5701,3.5701,3.5701,75,1.78505,1.78505,1.78505,1.78505,150,0.0,1.0
2015-10-21,3.3501,3.3501,3.3501,3.3501,275,1.67505,1.67505,1.67505,1.67505,550,0.0,1.0
2015-10-22,3.59,3.67,3.5467,3.67,5602,1.795,1.835,1.77335,1.835,11204,0.0,1.0
2015-10-23,3.65,3.65,3.48,3.5499,5585,1.825,1.825,1.74,1.77495,11170,0.0,1.0
2015-10-26,3.8,3.96,3.8,3.96,3331,1.9,1.98,1.9,1.98,6662,0.0,1.0
2015-10-27,3.75,3.88,3.73,3.88,1249,1.875,1.94,1.865,1.94,2498,0.0,1.0
2015-10-28,3.75,3.75,3.75,3.75,81,1.875,1.875,1.875,1.875,162,0.0,1.0
2015-10-29,3.75,3.75,3.75,3.75,61,1.875,1.875,1.875,1.875,122,0.0,1.0
2015-10-30,3.75,3.75,3.75,3.75,0,1.875,1.875,1.875,1.875,0,0.0,1.0
2015-11-02,3.5001,3.5201,3.5001,3.52,791,1.75005,1.76005,1.75005,1.76,1582,0.0,1.0
2015-11-03,3.61,3.92,3.6,3.89,1740,1.805,1.96,1.8,1.945,3480,0.0,1.0
2015-11-04,3.6,3.6,3.6,3.6,492,1.8,1.8,1.8,1.8,984,0.0,1.0
2015-11-05,3.6,3.6,3.6,3.6,73,1.8,1.8,1.8,1.8,146,0.0,1.0
2015-11-06,3.4201,3.4201,3.4201,3.4201,129,1.71005,1.71005,1.71005,1.71005,258,0.0,1.0
2015-11-09,3.5,3.5,3.32,3.42,2898,1.75,1.75,1.66,1.71,5796,0.0,1.0
2015-11-10,3.5,3.5,3.5,3.5,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2015-11-11,3.503,3.503,3.5,3.5,368,1.7515,1.7515,1.75,1.75,736,0.0,1.0
2015-11-12,3.52,3.52,3.51,3.51,794,1.76,1.76,1.755,1.755,1588,0.0,1.0
2015-11-13,3.52,3.52,3.52,3.52,34,1.76,1.76,1.76,1.76,68,0.0,1.0
2015-11-16,3.51,3.51,3.51,3.51,254,1.755,1.755,1.755,1.755,508,0.0,1.0
2015-11-17,3.2901,3.2901,3.2901,3.2901,162,1.64505,1.64505,1.64505,1.64505,324,0.0,1.0
2015-11-18,3.375,3.4625,3.3501,3.351,875,1.6875,1.73125,1.67505,1.6755,1750,0.0,1.0
2015-11-19,3.37,3.37,3.37,3.37,516,1.685,1.685,1.685,1.685,1032,0.0,1.0
2015-11-20,3.37,3.38,3.37,3.38,1050,1.685,1.69,1.685,1.69,2100,0.0,1.0
2015-11-23,3.37,3.37,3.37,3.37,3,1.685,1.685,1.685,1.685,6,0.0,1.0
2015-11-24,3.4,3.537,3.28,3.28,1692,1.7,1.7685,1.64,1.64,3384,0.0,1.0
2015-11-25,3.366,3.3772,3.3,3.31,2221,1.683,1.6886,1.65,1.655,4442,0.0,1.0
2015-11-27,3.366,3.366,3.366,3.366,154,1.683,1.683,1.683,1.683,308,0.0,1.0
2015-11-30,3.33,3.436,3.29,3.39,2519,1.665,1.718,1.645,1.695,5038,0.0,1.0
2015-12-01,3.3,3.3732,3.28,3.2801,2480,1.65,1.6866,1.64,1.64005,4960,0.0,1.0
2015-12-02,3.3,3.3,3.3,3.3,12,1.65,1.65,1.65,1.65,24,0.0,1.0
2015-12-03,3.281,3.281,3.281,3.281,278,1.6405,1.6405,1.6405,1.6405,556,0.0,1.0
2015-12-04,3.4,3.4,3.25,3.25,710,1.7,1.7,1.625,1.625,1420,0.0,1.0
2015-12-07,3.2226,3.295,3.17,3.295,2691,1.6113,1.6475,1.585,1.6475,5382,0.0,1.0
2015-12-08,3.2226,3.2226,3.2226,3.2226,5,1.6113,1.6113,1.6113,1.6113,10,0.0,1.0
2015-12-09,3.17,3.17,3.17,3.17,363,1.585,1.585,1.585,1.585,726,0.0,1.0
2015-12-10,3.1942,3.1942,3.184,3.184,781,1.5971,1.5971,1.592,1.592,1562,0.0,1.0
2015-12-11,3.17,3.17,3.17,3.17,674,1.585,1.585,1.585,1.585,1348,0.0,1.0
2015-12-14,3.17,3.17,3.17,3.17,0,1.585,1.585,1.585,1.585,0,0.0,1.0
2015-12-15,3.24,3.24,3.24,3.24,1,1.62,1.62,1.62,1.62,2,0.0,1.0
2015-12-16,3.1,3.17,3.1,3.17,1252,1.55,1.585,1.55,1.585,2504,0.0,1.0
2015-12-17,3.16,3.16,3.16,3.16,1475,1.58,1.58,1.58,1.58,2950,0.0,1.0
2015-12-18,3.3294,3.55,3.15,3.21,8981,1.6647,1.775,1.575,1.605,17962,0.0,1.0
2015-12-21,3.1001,3.1001,3.1001,3.1001,234,1.55005,1.55005,1.55005,1.55005,468,0.0,1.0
2015-12-22,3.49,3.55,3.3,3.3,1164,1.745,1.775,1.65,1.65,2328,0.0,1.0
2015-12-23,3.3,3.3,3.16,3.16,685,1.65,1.65,1.58,1.58,1370,0.0,1.0
2015-12-24,3.3,3.3,3.3,3.3,2,1.65,1.65,1.65,1.65,4,0.0,1.0
2015-12-28,3.65,3.65,3.45,3.45,6548,1.825,1.825,1.725,1.725,13096,0.0,1.0
2015-12-29,3.52,3.65,3.52,3.65,1803,1.76,1.825,1.76,1.825,3606,0.0,1.0
2015-12-30,3.65,3.65,3.2,3.55,21292,1.825,1.825,1.6,1.775,42584,0.0,1.0
2015-12-31,3.16,3.54,3.16,3.54,1310,1.58,1.77,1.58,1.77,2620,0.0,1.0
2016-01-04,3.25,3.3999,3.22,3.22,6361,1.625,1.69995,1.61,1.61,12722,0.0,1.0
2016-01-05,3.201,3.3001,3.201,3.3001,348,1.6005,1.65005,1.6005,1.65005,696,0.0,1.0
2016-01-06,3.201,3.201,3.201,3.201,9,1.6005,1.6005,1.6005,1.6005,18,0.0,1.0
2016-01-07,3.2,3.3499,3.2,3.3499,1956,1.6,1.67495,1.6,1.67495,3912,0.0,1.0
2016-01-08,3.33,3.33,3.33,3.33,0,1.665,1.665,1.665,1.665,0,0.0,1.0
2016-01-11,3.2,3.2,3.2,3.2,496,1.6,1.6,1.6,1.6,992,0.0,1.0
2016-01-12,3.2,3.2001,3.2,3.2001,1399,1.6,1.60005,1.6,1.60005,2798,0.0,1.0
2016-01-13,3.4386,3.4386,3.3414,3.3414,322,1.7193,1.7193,1.6707,1.6707,644,0.0,1.0
2016-01-14,3.3897,3.4512,3.3001,3.4512,2230,1.69485,1.7256,1.65005,1.7256,4460,0.0,1.0
2016-01-15,3.5001,3.83,3.48,3.73,19372,1.75005,1.915,1.74,1.865,38744,0.0,1.0
2016-01-19,3.5,3.52,3.5,3.5,2106,1.75,1.76,1.75,1.75,4212,0.0,1.0
2016-01-20,3.46,3.51,3.3,3.51,36409,1.73,1.755,1.65,1.755,72818,0.0,1.0
2016-01-21,3.46,3.46,3.46,3.46,1,1.73,1.73,1.73,1.73,2,0.0,1.0
2016-01-22,3.64,3.66,3.31,3.4499,36183,1.82,1.83,1.655,1.72495,72366,0.0,1.0
2016-01-25,3.45,3.6471,3.3,3.38,30015,1.725,1.82355,1.65,1.69,60030,0.0,1.0
2016-01-26,3.2001,3.44,3.2001,3.44,37570,1.60005,1.72,1.60005,1.72,75140,0.0,1.0
2016-01-27,3.22,3.23,3.22,3.23,313,1.61,1.615,1.61,1.615,626,0.0,1.0
2016-01-28,3.22,3.22,3.22,3.22,2,1.61,1.61,1.61,1.61,4,0.0,1.0
2016-01-29,3.3,3.3,3.3,3.3,102,1.65,1.65,1.65,1.65,204,0.0,1.0
2016-02-01,3.54,3.58,3.45,3.58,710,1.77,1.79,1.725,1.79,1420,0.0,1.0
2016-02-02,3.32,3.32,3.32,3.32,194,1.66,1.66,1.66,1.66,388,0.0,1.0
2016-02-03,3.3,3.3,3.3,3.3,754,1.65,1.65,1.65,1.65,1508,0.0,1.0
2016-02-04,3.408,3.408,3.408,3.408,360,1.704,1.704,1.704,1.704,720,0.0,1.0
2016-02-05,3.313,3.313,3.313,3.313,398,1.6565,1.6565,1.6565,1.6565,796,0.0,1.0
2016-02-08,3.3,3.3066,3.3,3.3066,20619,1.65,1.6533,1.65,1.6533,41238,0.0,1.0
2016-02-09,3.3,3.3,3.3,3.3,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2016-02-10,3.3549,3.3549,3.3,3.3,1002,1.67745,1.67745,1.65,1.65,2004,0.0,1.0
2016-02-11,3.0,3.2001,3.0,3.2,3620,1.5,1.60005,1.5,1.6,7240,0.0,1.0
2016-02-12,3.18,3.18,3.01,3.01,1205,1.59,1.59,1.505,1.505,2410,0.0,1.0
2016-02-16,3.18,3.18,3.18,3.18,142,1.59,1.59,1.59,1.59,284,0.0,1.0
2016-02-17,3.15,3.15,3.15,3.15,232,1.575,1.575,1.575,1.575,464,0.0,1.0
2016-02-18,3.0101,3.04,3.01,3.04,540,1.50505,1.52,1.505,1.52,1080,0.0,1.0
2016-02-19,3.0101,3.0101,3.0101,3.0101,0,1.50505,1.50505,1.50505,1.50505,0,0.0,1.0
2016-02-22,3.06,3.16,3.02,3.06,2182,1.53,1.58,1.51,1.53,4364,0.0,1.0
2016-02-23,3.1,3.1,3.1,3.1,455,1.55,1.55,1.55,1.55,910,0.0,1.0
2016-02-24,3.1,3.1,3.1,3.1,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2016-02-25,3.1,3.1,3.1,3.1,58,1.55,1.55,1.55,1.55,116,0.0,1.0
2016-02-26,3.1,3.1,3.1,3.1,11,1.55,1.55,1.55,1.55,22,0.0,1.0
2016-02-29,3.107,3.107,3.1,3.1,843,1.5535,1.5535,1.55,1.55,1686,0.0,1.0
2016-03-01,3.08,3.09,3.08,3.09,225,1.54,1.545,1.54,1.545,450,0.0,1.0
2016-03-02,3.08,3.08,3.08,3.08,4,1.54,1.54,1.54,1.54,8,0.0,1.0
2016-03-03,3.08,3.08,3.08,3.08,0,1.54,1.54,1.54,1.54,0,0.0,1.0
2016-03-04,3.08,3.08,3.08,3.08,0,1.54,1.54,1.54,1.54,0,0.0,1.0
2016-03-07,3.08,3.08,3.08,3.08,625,1.54,1.54,1.54,1.54,1250,0.0,1.0
2016-03-08,3.08,3.3,3.08,3.0999,10908,1.54,1.65,1.54,1.54995,21816,0.0,1.0
2016-03-09,3.1005,3.16,3.08,3.09,8350,1.55025,1.58,1.54,1.545,16700,0.0,1.0
2016-03-10,3.1005,3.1005,3.1005,3.1005,0,1.55025,1.55025,1.55025,1.55025,0,0.0,1.0
2016-03-11,3.1,3.295,3.08,3.1,37954,1.55,1.6475,1.54,1.55,75908,0.0,1.0
2016-03-14,3.1,3.1,3.1,3.1,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2016-03-15,3.08,3.0979,3.08,3.08,3309,1.54,1.54895,1.54,1.54,6618,0.0,1.0
2016-03-16,3.08,3.08,3.08,3.08,11,1.54,1.54,1.54,1.54,22,0.0,1.0
2016-03-17,3.08,3.08,3.08,3.08,505,1.54,1.54,1.54,1.54,1010,0.0,1.0
2016-03-18,3.17,3.24,3.08,3.08,1300,1.585,1.62,1.54,1.54,2600,0.0,1.0
2016-03-21,3.17,3.17,3.17,3.17,75,1.585,1.585,1.585,1.585,150,0.0,1.0
2016-03-22,3.08,3.08,3.05,3.05,1107,1.54,1.54,1.525,1.525,2214,0.0,1.0
2016-03-23,3.08,3.08,3.08,3.08,145,1.54,1.54,1.54,1.54,290,0.0,1.0
2016-03-24,3.08,3.08,3.08,3.08,0,1.54,1.54,1.54,1.54,0,0.0,1.0
2016-03-28,3.0801,3.088,3.08,3.08,2075,1.54005,1.544,1.54,1.54,4150,0.0,1.0
2016-03-29,3.08,3.24,3.08,3.24,1275,1.54,1.62,1.54,1.62,2550,0.0,1.0
2016-03-30,3.08,3.08,3.08,3.08,0,1.54,1.54,1.54,1.54,0,0.0,1.0
2016-03-31,3.08,3.08,3.08,3.08,0,1.54,1.54,1.54,1.54,0,0.0,1.0
2016-04-01,3.08,3.08,3.08,3.08,36,1.54,1.54,1.54,1.54,72,0.0,1.0
2016-04-04,3.08,3.08,3.08,3.08,6,1.54,1.54,1.54,1.54,12,0.0,1.0
2016-04-05,3.168,3.1889,3.085,3.1889,1300,1.584,1.59445,1.5425,1.59445,2600,0.0,1.0
2016-04-06,3.157,3.157,3.08,3.086,1151,1.5785,1.5785,1.54,1.543,2302,0.0,1.0
2016-04-07,3.157,3.157,3.157,3.157,0,1.5785,1.5785,1.5785,1.5785,0,0.0,1.0
2016-04-08,3.15,3.15,3.143,3.143,750,1.575,1.575,1.5715,1.5715,1500,0.0,1.0
2016-04-11,3.15,3.15,3.15,3.15,0,1.575,1.575,1.575,1.575,0,0.0,1.0
2016-04-12,3.1606,3.1606,3.16,3.16,1700,1.5803,1.5803,1.58,1.58,3400,0.0,1.0
2016-04-13,3.08,3.08,3.08,3.08,238,1.54,1.54,1.54,1.54,476,0.0,1.0
2016-04-14,3.08,3.1,3.08,3.1,5938,1.54,1.55,1.54,1.55,11876,0.0,1.0
2016-04-15,3.08,3.08,3.08,3.08,662,1.54,1.54,1.54,1.54,1324,0.0,1.0
2016-04-18,3.1,3.1,3.08,3.08,838,1.55,1.55,1.54,1.54,1676,0.0,1.0
2016-04-19,3.1,3.1,3.1,3.1,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2016-04-20,3.08,3.0801,3.08,3.08,11208,1.54,1.54005,1.54,1.54,22416,0.0,1.0
2016-04-21,3.21,3.23,3.08,3.08,22333,1.605,1.615,1.54,1.54,44666,0.0,1.0
2016-04-22,3.21,3.21,3.21,3.21,2,1.605,1.605,1.605,1.605,4,0.0,1.0
2016-04-25,3.11,3.11,3.101,3.101,356,1.555,1.555,1.5505,1.5505,712,0.0,1.0
2016-04-26,3.12,3.1925,3.1,3.1371,19500,1.56,1.59625,1.55,1.56855,39000,0.0,1.0
2016-04-27,3.24,3.24,3.2,3.2,2060,1.62,1.62,1.6,1.6,4120,0.0,1.0
2016-04-28,3.24,3.24,3.24,3.24,80,1.62,1.62,1.62,1.62,160,0.0,1.0
2016-04-29,3.19,3.1901,3.19,3.1901,1011,1.595,1.59505,1.595,1.59505,2022,0.0,1.0
2016-05-02,3.4011,3.43,3.21,3.21,18089,1.70055,1.715,1.605,1.605,36178,0.0,1.0
2016-05-03,3.4011,3.4011,3.4011,3.4011,0,1.70055,1.70055,1.70055,1.70055,0,0.0,1.0
2016-05-04,3.65,3.8301,3.55,3.8,7680,1.825,1.91505,1.775,1.9,15360,0.0,1.0
2016-05-05,3.65,3.726,3.65,3.6888,2208,1.825,1.863,1.825,1.8444,4416,0.0,1.0
2016-05-06,3.8611,3.867,3.6609,3.76,5638,1.93055,1.9335,1.83045,1.88,11276,0.0,1.0
2016-05-09,3.87,3.87,3.87,3.87,400,1.935,1.935,1.935,1.935,800,0.0,1.0
2016-05-10,3.86,3.86,3.86,3.86,375,1.93,1.93,1.93,1.93,750,0.0,1.0
2016-05-11,3.51,3.69,3.404,3.69,625,1.755,1.845,1.702,1.845,1250,0.0,1.0
2016-05-12,3.3651,3.3651,3.3651,3.3651,175,1.68255,1.68255,1.68255,1.68255,350,0.0,1.0
2016-05-13,3.7376,3.7376,3.7376,3.7376,205,1.8688,1.8688,1.8688,1.8688,410,0.0,1.0
2016-05-16,3.7325,3.83,3.5366,3.5366,326,1.86625,1.915,1.7683,1.7683,652,0.0,1.0
2016-05-17,3.9901,4.19,3.61,3.61,37490,1.99505,2.095,1.805,1.805,74980,0.0,1.0
2016-05-18,4.04,4.0899,4.04,4.0699,1050,2.02,2.04495,2.02,2.03495,2100,0.0,1.0
2016-05-19,4.25,4.55,4.0899,4.0899,8555,2.125,2.275,2.04495,2.04495,17110,0.0,1.0
2016-05-20,4.53,4.53,4.12,4.12,859,2.265,2.265,2.06,2.06,1718,0.0,1.0
2016-05-23,4.5,4.5,4.5,4.5,324,2.25,2.25,2.25,2.25,648,0.0,1.0
2016-05-24,5.1254,5.43,4.4899,4.49,12735,2.5627,2.715,2.24495,2.245,25470,0.0,1.0
2016-05-25,4.8,5.49,4.6258,5.49,11661,2.4,2.745,2.3129,2.745,23322,0.0,1.0
2016-05-26,4.5101,4.5115,4.5101,4.5101,9055,2.25505,2.25575,2.25505,2.25505,18110,0.0,1.0
2016-05-27,4.32,4.51,4.32,4.51,3333,2.16,2.255,2.16,2.255,6666,0.0,1.0
2016-05-31,4.0501,4.25,4.0,4.25,2675,2.02505,2.125,2.0,2.125,5350,0.0,1.0
2016-06-01,4.0813,4.2292,4.0813,4.2292,1663,2.04065,2.1146,2.04065,2.1146,3326,0.0,1.0
2016-06-02,4.5,4.52,4.29,4.2999,38230,2.25,2.26,2.145,2.14995,76460,0.0,1.0
2016-06-03,4.52,4.52,4.5,4.5001,5214,2.26,2.26,2.25,2.25005,10428,0.0,1.0
2016-06-06,4.52,4.52,4.52,4.52,0,2.26,2.26,2.26,2.26,0,0.0,1.0
2016-06-07,4.69,4.7,4.58,4.58,693,2.345,2.35,2.29,2.29,1386,0.0,1.0
2016-06-08,4.42,4.64,4.3379,4.64,846,2.21,2.32,2.16895,2.32,1692,0.0,1.0
2016-06-09,4.5556,4.56,4.5556,4.56,1052,2.2778,2.28,2.2778,2.28,2104,0.0,1.0
2016-06-10,4.5556,4.5556,4.5556,4.5556,0,2.2778,2.2778,2.2778,2.2778,0,0.0,1.0
2016-06-13,4.72,4.72,4.72,4.72,324,2.36,2.36,2.36,2.36,648,0.0,1.0
2016-06-14,4.4295,4.4295,4.4295,4.4295,881,2.21475,2.21475,2.21475,2.21475,1762,0.0,1.0
2016-06-15,4.68,4.68,4.68,4.68,100,2.34,2.34,2.34,2.34,200,0.0,1.0
2016-06-16,4.4,4.4,4.4,4.4,3,2.2,2.2,2.2,2.2,6,0.0,1.0
2016-06-17,4.6999,4.6999,4.4901,4.4901,5694,2.34995,2.34995,2.24505,2.24505,11388,0.0,1.0
2016-06-20,4.66,4.66,4.66,4.66,141,2.33,2.33,2.33,2.33,282,0.0,1.0
2016-06-21,4.66,4.66,4.66,4.66,0,2.33,2.33,2.33,2.33,0,0.0,1.0
2016-06-22,4.6,4.6,4.6,4.6,401,2.3,2.3,2.3,2.3,802,0.0,1.0
2016-06-23,4.56,4.56,4.56,4.56,174,2.28,2.28,2.28,2.28,348,0.0,1.0
2016-06-24,4.56,4.56,4.56,4.56,5,2.28,2.28,2.28,2.28,10,0.0,1.0
2016-06-27,4.4985,4.4985,4.34,4.343,451,2.24925,2.24925,2.17,2.1715,902,0.0,1.0
2016-06-28,4.54,4.545,4.4,4.545,1112,2.27,2.2725,2.2,2.2725,2224,0.0,1.0
2016-06-29,4.7199,4.7199,4.4695,4.7,2013,2.35995,2.35995,2.23475,2.35,4026,0.0,1.0
2016-06-30,4.7,4.7,4.7,4.7,1614,2.35,2.35,2.35,2.35,3228,0.0,1.0
2016-07-01,4.35,4.48,4.34,4.44,7601,2.175,2.24,2.17,2.22,15202,0.0,1.0
2016-07-05,4.35,4.35,4.35,4.35,42,2.175,2.175,2.175,2.175,84,0.0,1.0
2016-07-06,4.35,4.35,4.35,4.35,4,2.175,2.175,2.175,2.175,8,0.0,1.0
2016-07-07,4.35,4.35,4.35,4.35,0,2.175,2.175,2.175,2.175,0,0.0,1.0
2016-07-08,4.4287,4.4287,4.32,4.32,1000,2.21435,2.21435,2.16,2.16,2000,0.0,1.0
2016-07-11,4.4276,4.4276,4.4276,4.4276,351,2.2138,2.2138,2.2138,2.2138,702,0.0,1.0
2016-07-12,4.0,4.33,4.0,4.33,1240,2.0,2.165,2.0,2.165,2480,0.0,1.0
2016-07-13,4.0001,4.0001,4.0001,4.0001,146,2.00005,2.00005,2.00005,2.00005,292,0.0,1.0
2016-07-14,3.9,3.9,3.9,3.9,576,1.95,1.95,1.95,1.95,1152,0.0,1.0
2016-07-15,3.6501,3.995,3.6501,3.9,3101,1.82505,1.9975,1.82505,1.95,6202,0.0,1.0
2016-07-18,4.07,4.159,3.65,3.65,9900,2.035,2.0795,1.825,1.825,19800,0.0,1.0
2016-07-19,4.07,4.07,3.7,4.05,1351,2.035,2.035,1.85,2.025,2702,0.0,1.0
2016-07-20,3.949,3.9499,3.91,3.92,1149,1.9745,1.97495,1.955,1.96,2298,0.0,1.0
2016-07-21,4.45,4.98,3.9903,4.0085,55521,2.225,2.49,1.99515,2.00425,111042,0.0,1.0
2016-07-22,4.3099,4.7699,4.2,4.7668,14206,2.15495,2.38495,2.1,2.3834,28412,0.0,1.0
2016-07-25,4.389,4.52,4.33,4.52,2001,2.1945,2.26,2.165,2.26,4002,0.0,1.0
2016-07-26,4.53,4.865,4.13,4.37,26534,2.265,2.4325,2.065,2.185,53068,0.0,1.0
2016-07-27,4.25,4.6,4.25,4.48,4873,2.125,2.3,2.125,2.24,9746,0.0,1.0
2016-07-28,4.4,4.4,3.95,4.1458,4030,2.2,2.2,1.975,2.0729,8060,0.0,1.0
2016-07-29,4.3631,4.489,4.26,4.47,1821,2.18155,2.2445,2.13,2.235,3642,0.0,1.0
2016-08-01,4.3631,4.3631,4.3631,4.3631,5,2.18155,2.18155,2.18155,2.18155,10,0.0,1.0
2016-08-02,4.7799,4.85,4.26,4.2717,118696,2.38995,2.425,2.13,2.13585,237392,0.0,1.0
2016-08-03,4.4,4.9,4.35,4.9,27455,2.2,2.45,2.175,2.45,54910,0.0,1.0
2016-08-04,4.2,4.42,4.1,4.42,20717,2.1,2.21,2.05,2.21,41434,0.0,1.0
2016-08-05,4.5,4.5,4.5,4.5,162,2.25,2.25,2.25,2.25,324,0.0,1.0
2016-08-08,4.46,4.48,4.45,4.48,325,2.23,2.24,2.225,2.24,650,0.0,1.0
2016-08-09,4.31,4.31,4.1522,4.16,3507,2.155,2.155,2.0761,2.08,7014,0.0,1.0
2016-08-10,4.3,4.44,4.17,4.34,3835,2.15,2.22,2.085,2.17,7670,0.0,1.0
2016-08-11,4.25,4.25,4.23,4.23,261,2.125,2.125,2.115,2.115,522,0.0,1.0
2016-08-12,4.32,4.32,4.32,4.32,300,2.16,2.16,2.16,2.16,600,0.0,1.0
2016-08-15,4.298,4.298,4.135,4.135,1275,2.149,2.149,2.0675,2.0675,2550,0.0,1.0
2016-08-16,4.36,4.43,4.225,4.41,3704,2.18,2.215,2.1125,2.205,7408,0.0,1.0
2016-08-17,4.26,4.4322,4.17,4.4322,5420,2.13,2.2161,2.085,2.2161,10840,0.0,1.0
2016-08-18,4.2369,4.2369,4.2369,4.2369,100,2.11845,2.11845,2.11845,2.11845,200,0.0,1.0
2016-08-19,4.3,4.43,4.12,4.32,17052,2.15,2.215,2.06,2.16,34104,0.0,1.0
2016-08-22,4.4307,4.49,4.1,4.1,16012,2.21535,2.245,2.05,2.05,32024,0.0,1.0
2016-08-23,4.5,4.65,4.4,4.4,17944,2.25,2.325,2.2,2.2,35888,0.0,1.0
2016-08-24,4.4186,4.6061,4.41,4.41,786,2.2093,2.30305,2.205,2.205,1572,0.0,1.0
2016-08-25,4.42,4.45,4.4,4.45,1324,2.21,2.225,2.2,2.225,2648,0.0,1.0
2016-08-26,4.4,4.78,4.4,4.78,38926,2.2,2.39,2.2,2.39,77852,0.0,1.0
2016-08-29,4.4,4.4,4.4,4.4,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2016-08-30,4.58,4.7,4.41,4.5,7300,2.29,2.35,2.205,2.25,14600,0.0,1.0
2016-08-31,4.7928,4.97,4.65,4.65,5972,2.3964,2.485,2.325,2.325,11944,0.0,1.0
2016-09-01,5.09,5.09,4.89,4.89,13151,2.545,2.545,2.445,2.445,26302,0.0,1.0
2016-09-02,5.11,5.2,5.05,5.05,5117,2.555,2.6,2.525,2.525,10234,0.0,1.0
2016-09-06,5.28,5.28,5.12,5.12,848,2.64,2.64,2.56,2.56,1696,0.0,1.0
2016-09-07,5.3327,5.35,5.24,5.25,3344,2.66635,2.675,2.62,2.625,6688,0.0,1.0
2016-09-08,5.25,5.25,5.25,5.25,362,2.625,2.625,2.625,2.625,724,0.0,1.0
2016-09-09,5.305,5.5,5.25,5.25,19984,2.6525,2.75,2.625,2.625,39968,0.0,1.0
2016-09-12,5.3981,5.4,5.38,5.38,2686,2.69905,2.7,2.69,2.69,5372,0.0,1.0
2016-09-13,5.4001,5.52,5.4,5.5,6771,2.70005,2.76,2.7,2.75,13542,0.0,1.0
2016-09-14,5.4001,5.4001,5.4001,5.4001,0,2.70005,2.70005,2.70005,2.70005,0,0.0,1.0
2016-09-15,5.5,5.5,5.4192,5.4701,4991,2.75,2.75,2.7096,2.73505,9982,0.0,1.0
2016-09-16,5.407,5.41,5.4,5.4001,16932,2.7035,2.705,2.7,2.70005,33864,0.0,1.0
2016-09-19,5.4,5.5,5.39,5.4,9022,2.7,2.75,2.695,2.7,18044,0.0,1.0
2016-09-20,5.44,5.478,5.3499,5.478,2567,2.72,2.739,2.67495,2.739,5134,0.0,1.0
2016-09-21,5.4,5.4,5.2309,5.2309,300,2.7,2.7,2.61545,2.61545,600,0.0,1.0
2016-09-22,5.42,5.43,5.4,5.43,2223,2.71,2.715,2.7,2.715,4446,0.0,1.0
2016-09-23,5.38,5.41,4.85,5.41,20344,2.69,2.705,2.425,2.705,40688,0.0,1.0
2016-09-26,5.34,5.45,5.301,5.301,1231,2.67,2.725,2.6505,2.6505,2462,0.0,1.0
2016-09-27,5.27,5.41,5.14,5.14,9335,2.635,2.705,2.57,2.57,18670,0.0,1.0
2016-09-28,5.201,5.38,5.12,5.13,20802,2.6005,2.69,2.56,2.565,41604,0.0,1.0
2016-09-29,5.16,5.35,5.1,5.28,19623,2.58,2.675,2.55,2.64,39246,0.0,1.0
2016-09-30,5.09,5.24,5.09,5.24,1946,2.545,2.62,2.545,2.62,3892,0.0,1.0
2016-10-03,5.42,5.45,5.07,5.19,20822,2.71,2.725,2.535,2.595,41644,0.0,1.0
2016-10-04,5.5,5.5,5.5,5.5,417,2.75,2.75,2.75,2.75,834,0.0,1.0
2016-10-05,5.11,5.47,5.11,5.36,2845,2.555,2.735,2.555,2.68,5690,0.0,1.0
2016-10-06,5.29,5.29,5.2682,5.2682,435,2.645,2.645,2.6341,2.6341,870,0.0,1.0
2016-10-07,5.29,5.29,5.29,5.29,21,2.645,2.645,2.645,2.645,42,0.0,1.0
2016-10-10,5.29,5.29,5.29,5.29,68,2.645,2.645,2.645,2.645,136,0.0,1.0
2016-10-11,5.17,5.29,5.0,5.29,7762,2.585,2.645,2.5,2.645,15524,0.0,1.0
2016-10-12,5.394,5.394,5.2372,5.2372,1250,2.697,2.697,2.6186,2.6186,2500,0.0,1.0
2016-10-13,5.1,5.14,5.0999,5.14,2191,2.55,2.57,2.54995,2.57,4382,0.0,1.0
2016-10-14,5.1,5.2,5.1,5.2,1787,2.55,2.6,2.55,2.6,3574,0.0,1.0
2016-10-17,5.2,5.21,5.0,5.0999,8616,2.6,2.605,2.5,2.54995,17232,0.0,1.0
2016-10-18,5.0,5.0,4.7501,4.7501,412,2.5,2.5,2.37505,2.37505,824,0.0,1.0
2016-10-19,5.0,5.0,4.857,4.857,701,2.5,2.5,2.4285,2.4285,1402,0.0,1.0
2016-10-20,5.31,5.32,5.07,5.07,304,2.655,2.66,2.535,2.535,608,0.0,1.0
2016-10-21,5.15,5.31,5.07,5.31,850,2.575,2.655,2.535,2.655,1700,0.0,1.0
2016-10-24,5.15,5.15,5.15,5.15,0,2.575,2.575,2.575,2.575,0,0.0,1.0
2016-10-25,5.15,5.15,5.15,5.15,2,2.575,2.575,2.575,2.575,4,0.0,1.0
2016-10-26,5.1501,5.156,5.1501,5.1501,600,2.57505,2.578,2.57505,2.57505,1200,0.0,1.0
2016-10-27,4.55,5.25,4.5001,4.75,4847,2.275,2.625,2.25005,2.375,9694,0.0,1.0
2016-10-28,9.8,12.74,5.85,5.85,3015475,4.9,6.37,2.925,2.925,6030950,0.0,1.0
2016-10-31,10.65,11.56,9.1001,10.01,2383679,5.325,5.78,4.55005,5.005,4767358,0.0,1.0
2016-11-01,10.68,11.29,10.2,10.59,610635,5.34,5.645,5.1,5.295,1221270,0.0,1.0
2016-11-02,11.18,11.95,10.4,10.6,559449,5.59,5.975,5.2,5.3,1118898,0.0,1.0
2016-11-03,10.93,11.42,10.5,11.18,187387,5.465,5.71,5.25,5.59,374774,0.0,1.0
2016-11-04,13.1757,14.6299,10.64,10.64,551266,6.58785,7.31495,5.32,5.32,1102532,0.0,1.0
2016-11-07,14.9,14.9,12.6108,13.18,311789,7.45,7.45,6.3054,6.59,623578,0.0,1.0
2016-11-08,13.18,15.14,12.54,15.0,159775,6.59,7.57,6.27,7.5,319550,0.0,1.0
2016-11-09,13.25,13.8493,12.51,12.51,57023,6.625,6.92465,6.255,6.255,114046,0.0,1.0
2016-11-10,12.99,13.96,12.56,13.6,151424,6.495,6.98,6.28,6.8,302848,0.0,1.0
2016-11-11,12.2592,13.0508,11.95,12.6001,61037,6.1296,6.5254,5.975,6.30005,122074,0.0,1.0
2016-11-14,11.045,12.45,10.8,11.9,89765,5.5225,6.225,5.4,5.95,179530,0.0,1.0
2016-11-15,11.41,12.0,10.92,10.92,12950,5.705,6.0,5.46,5.46,25900,0.0,1.0
2016-11-16,10.8,11.949,10.7,11.89,36343,5.4,5.9745,5.35,5.945,72686,0.0,1.0
2016-11-17,10.26,11.3,9.95,10.87,75802,5.13,5.65,4.975,5.435,151604,0.0,1.0
2016-11-18,9.65,10.21,9.31,10.17,88548,4.825,5.105,4.655,5.085,177096,0.0,1.0
2016-11-21,9.65,9.98,9.42,9.46,9206,4.825,4.99,4.71,4.73,18412,0.0,1.0
2016-11-22,10.74,11.4,9.75,9.75,126062,5.37,5.7,4.875,4.875,252124,0.0,1.0
2016-11-23,10.66,11.03,10.2311,10.48,24034,5.33,5.515,5.11555,5.24,48068,0.0,1.0
2016-11-25,10.9313,11.904,10.7,10.99,24497,5.46565,5.952,5.35,5.495,48994,0.0,1.0
2016-11-28,10.82,11.2738,10.76,10.91,9942,5.41,5.6369,5.38,5.455,19884,0.0,1.0
2016-11-29,10.91,11.09,10.75,10.75,4442,5.455,5.545,5.375,5.375,8884,0.0,1.0
2016-11-30,10.85,11.0699,10.85,11.0362,5595,5.425,5.53495,5.425,5.5181,11190,0.0,1.0
2016-12-01,10.8,11.19,10.8,10.9,7487,5.4,5.595,5.4,5.45,14974,0.0,1.0
2016-12-02,10.2,10.8,10.18,10.8,22799,5.1,5.4,5.09,5.4,45598,0.0,1.0
2016-12-05,10.11,10.33,10.05,10.24,39148,5.055,5.165,5.025,5.12,78296,0.0,1.0
2016-12-06,9.99,10.07,9.85,10.07,23540,4.995,5.035,4.925,5.035,47080,0.0,1.0
2016-12-07,9.9,10.91,9.9,9.92,4111,4.95,5.455,4.95,4.96,8222,0.0,1.0
2016-12-08,9.9,10.739,9.9,10.3916,11573,4.95,5.3695,4.95,5.1958,23146,0.0,1.0
2016-12-09,10.35,10.72,9.95,9.95,54247,5.175,5.36,4.975,4.975,108494,0.0,1.0
2016-12-12,10.1999,10.88,10.19,10.35,41602,5.09995,5.44,5.095,5.175,83204,0.0,1.0
2016-12-13,10.05,10.7,10.02,10.38,21975,5.025,5.35,5.01,5.19,43950,0.0,1.0
2016-12-14,10.05,10.442,10.02,10.14,13294,5.025,5.221,5.01,5.07,26588,0.0,1.0
2016-12-15,10.46,10.5299,10.21,10.23,1695,5.23,5.26495,5.105,5.115,3390,0.0,1.0
2016-12-16,10.21,10.63,10.21,10.63,8043,5.105,5.315,5.105,5.315,16086,0.0,1.0
2016-12-19,9.89,10.4735,9.89,10.29,4413,4.945,5.23675,4.945,5.145,8826,0.0,1.0
2016-12-20,10.09,10.3829,9.75,9.92,4991,5.045,5.19145,4.875,4.96,9982,0.0,1.0
2016-12-21,10.58,10.63,10.58,10.63,257,5.29,5.315,5.29,5.315,514,0.0,1.0
2016-12-22,10.2375,10.62,10.1654,10.62,1346,5.11875,5.31,5.0827,5.31,2692,0.0,1.0
2016-12-23,10.35,10.6,10.24,10.6,4255,5.175,5.3,5.12,5.3,8510,0.0,1.0
2016-12-27,10.85,10.87,10.6,10.87,3780,5.425,5.435,5.3,5.435,7560,0.0,1.0
2016-12-28,11.0,11.77,10.61,10.8939,32816,5.5,5.885,5.305,5.44695,65632,0.0,1.0
2016-12-29,10.37,11.0,10.14,10.97,18973,5.185,5.5,5.07,5.485,37946,0.0,1.0
2016-12-30,10.5499,10.765,10.39,10.39,24916,5.27495,5.3825,5.195,5.195,49832,0.0,1.0
2017-01-03,10.63,11.0,10.48,10.48,10645,5.315,5.5,5.24,5.24,21290,0.0,1.0
2017-01-04,10.95,11.0,10.65,10.65,8423,5.475,5.5,5.325,5.325,16846,0.0,1.0
2017-01-05,10.71,11.0,10.61,11.0,26567,5.355,5.5,5.305,5.5,53134,0.0,1.0
2017-01-06,10.65,10.72,10.65,10.71,4711,5.325,5.36,5.325,5.355,9422,0.0,1.0
2017-01-09,10.65,10.72,10.63,10.71,7113,5.325,5.36,5.315,5.355,14226,0.0,1.0
2017-01-10,10.8,10.82,10.67,10.72,11843,5.4,5.41,5.335,5.36,23686,0.0,1.0
2017-01-11,10.82,10.82,10.79,10.82,8135,5.41,5.41,5.395,5.41,16270,0.0,1.0
2017-01-12,10.8983,10.92,10.67,10.74,10234,5.44915,5.46,5.335,5.37,20468,0.0,1.0
2017-01-13,11.36,11.59,10.92,10.92,45417,5.68,5.795,5.46,5.46,90834,0.0,1.0
2017-01-17,13.59,13.62,11.9,12.0,70960,6.795,6.81,5.95,6.0,141920,0.0,1.0
2017-01-18,17.025,19.51,13.7,13.7,193348,8.5125,9.755,6.85,6.85,386696,0.0,1.0
2017-01-19,20.96,22.686,16.649,17.5,111821,10.48,11.343,8.3245,8.75,223642,0.0,1.0
2017-01-20,20.61,22.0,19.0396,21.0,144675,10.305,11.0,9.5198,10.5,289350,0.0,1.0
2017-01-23,18.44,20.8894,17.8,20.51,45840,9.22,10.4447,8.9,10.255,91680,0.0,1.0
2017-01-24,20.1225,20.5887,18.42,18.42,30446,10.06125,10.29435,9.21,9.21,60892,0.0,1.0
2017-01-25,20.6,22.0,20.6,21.74,75679,10.3,11.0,10.3,10.87,151358,0.0,1.0
2017-01-26,20.3371,20.8957,19.2284,20.6,22843,10.16855,10.44785,9.6142,10.3,45686,0.0,1.0
2017-01-27,20.15,20.6893,19.62,19.816,5024,10.075,10.34465,9.81,9.908,10048,0.0,1.0
2017-01-30,18.74,20.02,18.54,20.02,17475,9.37,10.01,9.27,10.01,34950,0.0,1.0
2017-01-31,18.69,19.5,18.03,18.88,12418,9.345,9.75,9.015,9.44,24836,0.0,1.0
2017-02-01,19.87,20.2,19.0,19.0,16178,9.935,10.1,9.5,9.5,32356,0.0,1.0
2017-02-02,20.73,21.406,20.0234,20.5,35890,10.365,10.703,10.0117,10.25,71780,0.0,1.0
2017-02-03,21.31,21.59,21.21,21.58,5487,10.655,10.795,10.605,10.79,10974,0.0,1.0
2017-02-06,21.5492,21.8,21.325,21.8,8691,10.7746,10.9,10.6625,10.9,17382,0.0,1.0
2017-02-07,20.9747,21.79,20.7543,21.79,7011,10.48735,10.895,10.37715,10.895,14022,0.0,1.0
2017-02-08,21.0,21.27,20.5101,21.27,2241,10.5,10.635,10.25505,10.635,4482,0.0,1.0
2017-02-09,21.21,21.8,21.1138,21.1138,14294,10.605,10.9,10.5569,10.5569,28588,0.0,1.0
2017-02-10,21.06,22.5,19.7,21.5,41659,10.53,11.25,9.85,10.75,83318,0.0,1.0
2017-02-13,20.41,20.9999,19.8,20.9,22447,10.205,10.49995,9.9,10.45,44894,0.0,1.0
2017-02-14,20.84,21.5,20.4256,20.75,7799,10.42,10.75,10.2128,10.375,15598,0.0,1.0
2017-02-15,21.83,22.22,21.26,21.26,7364,10.915,11.11,10.63,10.63,14728,0.0,1.0
2017-02-16,24.52,25.0,22.33,22.33,59358,12.26,12.5,11.165,11.165,118716,0.0,1.0
2017-02-17,26.02,26.5,24.7001,25.0,64910,13.01,13.25,12.35005,12.5,129820,0.0,1.0
2017-02-21,29.42,29.42,26.55,26.55,66083,14.71,14.71,13.275,13.275,132166,0.0,1.0
2017-02-22,35.58,36.65,30.0,30.0,95606,17.79,18.325,15.0,15.0,191212,0.0,1.0
2017-02-23,30.5,35.58,30.0601,35.58,56283,15.25,17.79,15.03005,17.79,112566,0.0,1.0
2017-02-24,33.82,33.88,31.11,33.0,45260,16.91,16.94,15.555,16.5,90520,0.0,1.0
2017-02-27,36.025,38.9999,34.0,34.0,104623,18.0125,19.49995,17.0,17.0,209246,0.0,1.0
2017-02-28,35.81,36.3,34.01,36.03,37184,17.905,18.15,17.005,18.015,74368,0.0,1.0
2017-03-01,29.32,36.5,29.0,35.81,113468,14.66,18.25,14.5,17.905,226936,0.0,1.0
2017-03-02,28.4,32.4355,27.73,29.0,76431,14.2,16.21775,13.865,14.5,152862,0.0,1.0
2017-03-03,27.18,29.784,26.0001,29.01,100229,13.59,14.892,13.00005,14.505,200458,0.0,1.0
2017-03-06,21.47,27.39,20.32,27.39,147627,10.735,13.695,10.16,13.695,295254,0.0,1.0
2017-03-07,21.78,22.289,19.6684,21.01,38138,10.89,11.1445,9.8342,10.505,76276,0.0,1.0
2017-03-08,22.21,23.58,21.78,21.78,24889,11.105,11.79,10.89,10.89,49778,0.0,1.0
2017-03-09,21.16,22.2,17.7,21.76,116197,10.58,11.1,8.85,10.88,232394,0.0,1.0
2017-03-10,21.65,22.7699,21.2,21.2,23818,10.825,11.38495,10.6,10.6,47636,0.0,1.0
2017-03-13,21.69,22.89,21.41,21.41,40285,10.845,11.445,10.705,10.705,80570,0.0,1.0
2017-03-14,21.45,21.92,20.0298,21.666,25294,10.725,10.96,10.0149,10.833,50588,0.0,1.0
2017-03-15,21.41,21.6977,21.04,21.04,15266,10.705,10.84885,10.52,10.52,30532,0.0,1.0
2017-03-16,21.57,23.2,21.4,22.03,61506,10.785,11.6,10.7,11.015,123012,0.0,1.0
2017-03-17,20.63,21.63,19.56,21.39,28214,10.315,10.815,9.78,10.695,56428,0.0,1.0
2017-03-20,20.65,21.1,20.01,20.86,12079,10.325,10.55,10.005,10.43,24158,0.0,1.0
2017-03-21,18.77,20.81,18.75,20.52,36233,9.385,10.405,9.375,10.26,72466,0.0,1.0
2017-03-22,18.93,19.63,18.6,19.5,31006,9.465,9.815,9.3,9.75,62012,0.0,1.0
2017-03-23,19.0,19.0,18.7,18.94,20429,9.5,9.5,9.35,9.47,40858,0.0,1.0
2017-03-24,19.0,19.09,18.8,18.86,15848,9.5,9.545,9.4,9.43,31696,0.0,1.0
2017-03-27,19.22,19.23,18.508,19.0,24123,9.61,9.615,9.254,9.5,48246,0.0,1.0
2017-03-28,22.65,25.19,19.3,19.3,99812,11.325,12.595,9.65,9.65,199624,0.0,1.0
2017-03-29,20.8324,22.0,20.2604,22.0,31354,10.4162,11.0,10.1302,11.0,62708,0.0,1.0
2017-03-30,21.0,21.49,19.7794,20.11,41625,10.5,10.745,9.8897,10.055,83250,0.0,1.0
2017-03-31,20.84,21.04,20.398,21.0,46959,10.42,10.52,10.199,10.5,93918,0.0,1.0
2017-04-03,21.4,21.92,20.7278,20.81,77922,10.7,10.96,10.3639,10.405,155844,0.0,1.0
2017-04-04,21.5,21.88,21.15,21.15,100945,10.75,10.94,10.575,10.575,201890,0.0,1.0
2017-04-05,20.95,21.8,20.11,21.7,50185,10.475,10.9,10.055,10.85,100370,0.0,1.0
2017-04-06,20.14,21.1,20.0,20.7,54056,10.07,10.55,10.0,10.35,108112,0.0,1.0
2017-04-07,19.8,20.4,19.55,20.22,64035,9.9,10.2,9.775,10.11,128070,0.0,1.0
2017-04-10,19.85,19.99,19.25,19.25,52957,9.925,9.995,9.625,9.625,105914,0.0,1.0
2017-04-11,19.85,19.99,19.51,19.6,45938,9.925,9.995,9.755,9.8,91876,0.0,1.0
2017-04-12,19.01,19.92,18.07,19.29,31200,9.505,9.96,9.035,9.645,62400,0.0,1.0
2017-04-13,18.72,20.01,18.53,19.38,21489,9.36,10.005,9.265,9.69,42978,0.0,1.0
2017-04-17,19.03,19.8095,18.85,19.05,15304,9.515,9.90475,9.425,9.525,30608,0.0,1.0
2017-04-18,18.9,19.39,18.4,18.41,19387,9.45,9.695,9.2,9.205,38774,0.0,1.0
2017-04-19,19.09,19.15,18.6704,18.95,75278,9.545,9.575,9.3352,9.475,150556,0.0,1.0
2017-04-20,18.95,19.15,18.67,19.15,34263,9.475,9.575,9.335,9.575,68526,0.0,1.0
2017-04-21,18.72,19.15,18.61,19.15,27610,9.36,9.575,9.305,9.575,55220,0.0,1.0
2017-04-24,19.62,21.915,18.82,18.82,126863,9.81,10.9575,9.41,9.41,253726,0.0,1.0
2017-04-25,19.6,20.7699,19.45,20.12,102292,9.8,10.38495,9.725,10.06,204584,0.0,1.0
2017-04-26,20.45,20.45,19.75,19.85,26554,10.225,10.225,9.875,9.925,53108,0.0,1.0
2017-04-27,21.78,22.7999,20.1,20.15,68895,10.89,11.39995,10.05,10.075,137790,0.0,1.0
2017-04-28,18.16,21.5,17.53,21.5,187865,9.08,10.75,8.765,10.75,375730,0.0,1.0
2017-05-01,17.38,20.9487,15.9,19.8,178968,8.69,10.47435,7.95,9.9,357936,0.0,1.0
2017-05-02,16.8,17.7498,16.58,17.13,37661,8.4,8.8749,8.29,8.565,75322,0.0,1.0
2017-05-03,16.25,17.49,15.91,16.75,37967,8.125,8.745,7.955,8.375,75934,0.0,1.0
2017-05-04,15.54,16.75,15.33,16.25,27185,7.77,8.375,7.665,8.125,54370,0.0,1.0
2017-05-05,14.91,15.59,14.55,15.59,14720,7.455,7.795,7.275,7.795,29440,0.0,1.0
2017-05-08,16.45,16.45,15.0861,15.29,16376,8.225,8.225,7.54305,7.645,32752,0.0,1.0
2017-05-09,15.79,16.5221,15.55,15.95,12963,7.895,8.26105,7.775,7.975,25926,0.0,1.0
2017-05-10,16.59,16.59,15.37,15.64,12458,8.295,8.295,7.685,7.82,24916,0.0,1.0
2017-05-11,17.17,17.6276,16.35,16.45,33308,8.585,8.8138,8.175,8.225,66616,0.0,1.0
2017-05-12,17.08,17.28,15.27,17.2,16288,8.54,8.64,7.635,8.6,32576,0.0,1.0
2017-05-15,17.0,17.14,16.8,16.87,10395,8.5,8.57,8.4,8.435,20790,0.0,1.0
2017-05-16,16.75,17.0501,16.06,17.05,11192,8.375,8.52505,8.03,8.525,22384,0.0,1.0
2017-05-17,19.65,19.65,16.38,16.38,37925,9.825,9.825,8.19,8.19,75850,0.0,1.0
2017-05-18,18.84,20.49,18.027,19.4,25281,9.42,10.245,9.0135,9.7,50562,0.0,1.0
2017-05-19,18.88,18.91,18.52,18.91,7462,9.44,9.455,9.26,9.455,14924,0.0,1.0
2017-05-22,18.28,19.34,18.2,18.91,80619,9.14,9.67,9.1,9.455,161238,0.0,1.0
2017-05-23,18.155,18.35,17.598,18.18,4550,9.0775,9.175,8.799,9.09,9100,0.0,1.0
2017-05-24,18.54,18.55,17.27,17.9,10954,9.27,9.275,8.635,8.95,21908,0.0,1.0
2017-05-25,18.65,18.71,18.0,18.71,31689,9.325,9.355,9.0,9.355,63378,0.0,1.0
2017-05-26,18.65,19.05,18.4,18.89,10718,9.325,9.525,9.2,9.445,21436,0.0,1.0
2017-05-30,19.18,19.1974,18.6292,18.88,15251,9.59,9.5987,9.3146,9.44,30502,0.0,1.0
2017-05-31,19.26,19.34,18.7611,19.22,16234,9.63,9.67,9.38055,9.61,32468,0.0,1.0
2017-06-01,19.95,19.99,19.3,19.3,4439,9.975,9.995,9.65,9.65,8878,0.0,1.0
2017-06-02,19.7,19.97,19.7,19.95,7080,9.85,9.985,9.85,9.975,14160,0.0,1.0
2017-06-05,18.06,20.25,18.05,19.44,44020,9.03,10.125,9.025,9.72,88040,0.0,1.0
2017-06-06,18.69,18.79,17.53,18.04,5337,9.345,9.395,8.765,9.02,10674,0.0,1.0
2017-06-07,18.3,18.3,17.87,18.09,12202,9.15,9.15,8.935,9.045,24404,0.0,1.0
2017-06-08,18.88,18.98,18.21,18.468,12028,9.44,9.49,9.105,9.234,24056,0.0,1.0
2017-06-09,19.15,19.8,18.5,19.23,31452,9.575,9.9,9.25,9.615,62904,0.0,1.0
2017-06-12,18.21,18.8,18.1673,18.8,14366,9.105,9.4,9.08365,9.4,28732,0.0,1.0
2017-06-13,18.59,19.4,17.55,19.19,48995,9.295,9.7,8.775,9.595,97990,0.0,1.0
2017-06-14,17.62,18.825,17.55,18.2,40331,8.81,9.4125,8.775,9.1,80662,0.0,1.0
2017-06-15,17.73,18.11,17.5,17.85,20697,8.865,9.055,8.75,8.925,41394,0.0,1.0
2017-06-16,17.18,17.36,16.76,17.24,14001,8.59,8.68,8.38,8.62,28002,0.0,1.0
2017-06-19,17.15,17.15,16.7,17.05,15457,8.575,8.575,8.35,8.525,30914,0.0,1.0
2017-06-20,16.7,17.5,16.7,16.87,11108,8.35,8.75,8.35,8.435,22216,0.0,1.0
2017-06-21,16.5,18.0,16.5,18.0,6674,8.25,9.0,8.25,9.0,13348,0.0,1.0
2017-06-22,16.71,16.74,16.46,16.59,2390,8.355,8.37,8.23,8.295,4780,0.0,1.0
2017-06-23,17.0,17.69,16.45,17.69,8884,8.5,8.845,8.225,8.845,17768,0.0,1.0
2017-06-26,18.25,18.45,16.23,16.7,12995,9.125,9.225,8.115,8.35,25990,0.0,1.0
2017-06-27,18.11,18.24,17.264,18.24,1949,9.055,9.12,8.632,9.12,3898,0.0,1.0
2017-06-28,17.73,17.81,17.0366,17.5644,1455,8.865,8.905,8.5183,8.7822,2910,0.0,1.0
2017-06-29,17.51,17.86,17.21,17.86,1469,8.755,8.93,8.605,8.93,2938,0.0,1.0
2017-06-30,18.16,18.24,17.32,18.24,7541,9.08,9.12,8.66,9.12,15082,0.0,1.0
2017-07-03,18.5,18.5,17.94,17.94,2275,9.25,9.25,8.97,8.97,4550,0.0,1.0
2017-07-05,18.74,18.99,18.5,18.97,7074,9.37,9.495,9.25,9.485,14148,0.0,1.0
2017-07-06,18.58,18.9,18.0416,18.11,6216,9.29,9.45,9.0208,9.055,12432,0.0,1.0
2017-07-07,18.5,18.91,18.27,18.91,5532,9.25,9.455,9.135,9.455,11064,0.0,1.0
2017-07-10,18.04,18.37,18.0004,18.26,4063,9.02,9.185,9.0002,9.13,8126,0.0,1.0
2017-07-11,18.43,18.75,18.22,18.22,3310,9.215,9.375,9.11,9.11,6620,0.0,1.0
2017-07-12,18.17,18.29,17.34,18.05,4630,9.085,9.145,8.67,9.025,9260,0.0,1.0
2017-07-13,17.66,18.9,17.66,18.9,9268,8.83,9.45,8.83,9.45,18536,0.0,1.0
2017-07-14,16.12,17.85,16.0,16.955,16793,8.06,8.925,8.0,8.4775,33586,0.0,1.0
2017-07-17,16.24,16.69,15.95,16.0,4148,8.12,8.345,7.975,8.0,8296,0.0,1.0
2017-07-18,15.18,16.57,14.31,16.55,21288,7.59,8.285,7.155,8.275,42576,0.0,1.0
2017-07-19,15.15,15.33,15.02,15.29,10118,7.575,7.665,7.51,7.645,20236,0.0,1.0
2017-07-20,16.18,16.2,14.85,14.87,5292,8.09,8.1,7.425,7.435,10584,0.0,1.0
2017-07-21,16.38,16.43,15.3,15.9101,12041,8.19,8.215,7.65,7.95505,24082,0.0,1.0
2017-07-24,15.25,16.568,15.2,16.51,6819,7.625,8.284,7.6,8.255,13638,0.0,1.0
2017-07-25,15.48,16.16,14.72,15.22,17471,7.74,8.08,7.36,7.61,34942,0.0,1.0
2017-07-26,15.37,15.5,14.98,15.35,4581,7.685,7.75,7.49,7.675,9162,0.0,1.0
2017-07-27,14.6,15.24,14.5,14.85,9013,7.3,7.62,7.25,7.425,18026,0.0,1.0
2017-07-28,14.12,14.53,14.0,14.52,4127,7.06,7.265,7.0,7.26,8254,0.0,1.0
2017-07-31,14.71,15.08,14.03,14.1272,6796,7.355,7.54,7.015,7.0636,13592,0.0,1.0
2017-08-01,14.9,15.3,14.7665,14.95,5230,7.45,7.65,7.38325,7.475,10460,0.0,1.0
2017-08-02,15.4,15.4,14.51,14.97,6346,7.7,7.7,7.255,7.485,12692,0.0,1.0
2017-08-03,15.2,16.09,14.9,14.98,4758,7.6,8.045,7.45,7.49,9516,0.0,1.0
2017-08-04,15.19,15.19,14.5,15.0,7213,7.595,7.595,7.25,7.5,14426,0.0,1.0
2017-08-07,14.6,14.83,13.18,14.82,31408,7.3,7.415,6.59,7.41,62816,0.0,1.0
2017-08-08,14.95,15.0,14.1,14.12,17329,7.475,7.5,7.05,7.06,34658,0.0,1.0
2017-08-09,17.55,19.6,16.55,16.55,100334,8.775,9.8,8.275,8.275,200668,0.0,1.0
2017-08-10,18.15,19.4599,17.68,17.68,33460,9.075,9.72995,8.84,8.84,66920,0.0,1.0
2017-08-11,17.34,18.16,16.8,18.16,17464,8.67,9.08,8.4,9.08,34928,0.0,1.0
2017-08-14,17.11,17.38,16.55,17.38,17849,8.555,8.69,8.275,8.69,35698,0.0,1.0
2017-08-15,16.91,17.47,16.7661,17.245,9699,8.455,8.735,8.38305,8.6225,19398,0.0,1.0
2017-08-16,17.95,17.95,16.88,16.9099,9876,8.975,8.975,8.44,8.45495,19752,0.0,1.0
2017-08-17,17.95,17.95,17.14,17.3347,2201,8.975,8.975,8.57,8.66735,4402,0.0,1.0
2017-08-18,18.14,18.18,17.64,17.89,5074,9.07,9.09,8.82,8.945,10148,0.0,1.0
2017-08-21,18.5,18.5,18.12,18.14,3993,9.25,9.25,9.06,9.07,7986,0.0,1.0
2017-08-22,18.86,18.95,18.48,18.48,4296,9.43,9.475,9.24,9.24,8592,0.0,1.0
2017-08-23,18.73,19.6,18.553,18.553,7987,9.365,9.8,9.2765,9.2765,15974,0.0,1.0
2017-08-24,19.6,19.6,18.7,18.7,5553,9.8,9.8,9.35,9.35,11106,0.0,1.0
2017-08-25,19.8,19.9499,19.49,19.55,6675,9.9,9.97495,9.745,9.775,13350,0.0,1.0
2017-08-28,20.0,20.02,19.551,19.756,17737,10.0,10.01,9.7755,9.878,35474,0.0,1.0
2017-08-29,19.98,20.0,18.61,19.9999,8739,9.99,10.0,9.305,9.99995,17478,0.0,1.0
2017-08-30,19.61,19.7,19.43,19.62,1420,9.805,9.85,9.715,9.81,2840,0.0,1.0
2017-08-31,19.29,19.2999,19.0,19.21,5352,9.645,9.64995,9.5,9.605,10704,0.0,1.0
2017-09-01,19.16,19.16,18.51,19.0,5853,9.58,9.58,9.255,9.5,11706,0.0,1.0
2017-09-05,19.13,19.15,18.5,18.6101,2231,9.565,9.575,9.25,9.30505,4462,0.0,1.0
2017-09-06,18.75,18.9899,18.75,18.9899,988,9.375,9.49495,9.375,9.49495,1976,0.0,1.0
2017-09-07,19.5,19.5,18.81,18.89,3414,9.75,9.75,9.405,9.445,6828,0.0,1.0
2017-09-08,20.3,20.49,19.16,19.16,11334,10.15,10.245,9.58,9.58,22668,0.0,1.0
2017-09-11,20.78,21.48,20.62,20.62,22325,10.39,10.74,10.31,10.31,44650,0.0,1.0
2017-09-12,21.72,22.7,21.05,21.05,16973,10.86,11.35,10.525,10.525,33946,0.0,1.0
2017-09-13,22.01,22.5,21.98,21.98,11193,11.005,11.25,10.99,10.99,22386,0.0,1.0
2017-09-14,24.69,24.89,21.73,21.73,39240,12.345,12.445,10.865,10.865,78480,0.0,1.0
2017-09-15,29.15,30.47,24.69,24.95,109800,14.575,15.235,12.345,12.475,219600,0.0,1.0
2017-09-18,27.29,29.0199,25.9218,28.16,85575,13.645,14.50995,12.9609,14.08,171150,0.0,1.0
2017-09-19,28.21,28.4899,25.4001,26.68,32905,14.105,14.24495,12.70005,13.34,65810,0.0,1.0
2017-09-20,28.34,29.42,27.6061,28.17,20919,14.17,14.71,13.80305,14.085,41838,0.0,1.0
2017-09-21,28.85,29.3199,28.2911,28.4,11967,14.425,14.65995,14.14555,14.2,23934,0.0,1.0
2017-09-22,27.98,29.75,27.11,29.75,25297,13.99,14.875,13.555,14.875,50594,0.0,1.0
2017-09-25,28.65,30.0,27.19,28.69,25114,14.325,15.0,13.595,14.345,50228,0.0,1.0
2017-09-26,28.1,29.49,26.825,29.22,24891,14.05,14.745,13.4125,14.61,49782,0.0,1.0
2017-09-27,31.95,32.48,28.5,28.65,81670,15.975,16.24,14.25,14.325,163340,0.0,1.0
2017-09-28,31.8,35.08,31.0238,31.95,87050,15.9,17.54,15.5119,15.975,174100,0.0,1.0
2017-09-29,31.46,32.65,31.31,31.31,19189,15.73,16.325,15.655,15.655,38378,0.0,1.0
2017-10-02,31.12,31.4,30.5,31.4,4995,15.56,15.7,15.25,15.7,9990,0.0,1.0
2017-10-03,32.48,32.49,31.127,31.127,13513,16.24,16.245,15.5635,15.5635,27026,0.0,1.0
2017-10-04,32.18,33.99,32.18,32.88,17541,16.09,16.995,16.09,16.44,35082,0.0,1.0
2017-10-05,32.21,33.1951,31.88,32.37,11009,16.105,16.59755,15.94,16.185,22018,0.0,1.0
2017-10-06,32.96,33.5,32.4098,33.4259,15556,16.48,16.75,16.2049,16.71295,31112,0.0,1.0
2017-10-09,29.001,33.1,28.5,33.1,30189,14.5005,16.55,14.25,16.55,60378,0.0,1.0
2017-10-10,31.35,32.0,30.49,30.52,17393,15.675,16.0,15.245,15.26,34786,0.0,1.0
2017-10-11,33.25,34.19,31.35,31.35,27455,16.625,17.095,15.675,15.675,54910,0.0,1.0
2017-10-12,36.19,36.84,33.3,33.3,66423,18.095,18.42,16.65,16.65,132846,0.0,1.0
2017-10-13,36.97,37.65,35.69,35.69,30288,18.485,18.825,17.845,17.845,60576,0.0,1.0
2017-10-16,42.69,43.0,37.6,37.6,117122,21.345,21.5,18.8,18.8,234244,0.0,1.0
2017-10-17,50.08,54.0,43.0,43.44,230854,25.04,27.0,21.5,21.72,461708,0.0,1.0
2017-10-18,52.87,58.55,51.03,53.5,225400,26.435,29.275,25.515,26.75,450800,0.0,1.0
2017-10-19,63.34,63.45,51.5,54.5,281253,31.67,31.725,25.75,27.25,562506,0.0,1.0
2017-10-20,58.43,66.74,57.11,63.26,157276,29.215,33.37,28.555,31.63,314552,0.0,1.0
2017-10-23,59.98,62.73,56.9873,57.01,77598,29.99,31.365,28.49365,28.505,155196,0.0,1.0
2017-10-24,52.0,60.0,52.0,60.0,100708,26.0,30.0,26.0,30.0,201416,0.0,1.0
2017-10-25,55.58,56.86,48.6,51.68,98360,27.79,28.43,24.3,25.84,196720,0.0,1.0
2017-10-26,54.59,56.13,52.01,54.89,29106,27.295,28.065,26.005,27.445,58212,0.0,1.0
2017-10-27,56.31,57.2,52.2,54.79,45978,28.155,28.6,26.1,27.395,91956,0.0,1.0
2017-10-30,49.3,53.97,46.0011,52.0,148196,24.65,26.985,23.00055,26.0,296392,0.0,1.0
2017-10-31,53.5,54.9,49.4,49.4,46473,26.75,27.45,24.7,24.7,92946,0.0,1.0
2017-11-01,60.1,63.86,54.58,54.58,70811,30.05,31.93,27.29,27.29,141622,0.0,1.0
2017-11-02,60.12,65.0,58.7697,59.24,31135,30.06,32.5,29.38485,29.62,62270,0.0,1.0
2017-11-03,60.3,62.3687,59.1,60.6,45689,30.15,31.18435,29.55,30.3,91378,0.0,1.0
2017-11-06,61.82,62.4899,59.2,60.35,35155,30.91,31.24495,29.6,30.175,70310,0.0,1.0
2017-11-07,68.6,70.0,62.4726,62.55,52891,34.3,35.0,31.2363,31.275,105782,0.0,1.0
2017-11-08,77.0,77.0,69.6,69.8,71935,38.5,38.5,34.8,34.9,143870,0.0,1.0
2017-11-09,73.7,78.82,71.0,77.0,67953,36.85,39.41,35.5,38.5,135906,0.0,1.0
2017-11-10,69.12,76.8499,68.66,74.57,32995,34.56,38.42495,34.33,37.285,65990,0.0,1.0
2017-11-13,74.49,74.49,69.01,69.01,27736,37.245,37.245,34.505,34.505,55472,0.0,1.0
2017-11-14,74.86,80.11,74.55,76.2,60530,37.43,40.055,37.275,38.1,121060,0.0,1.0
2017-11-15,76.88,78.1,74.75,78.0,37707,38.44,39.05,37.375,39.0,75414,0.0,1.0
2017-11-16,80.94,83.815,77.11,77.9,89814,40.47,41.9075,38.555,38.95,179628,0.0,1.0
2017-11-17,76.49,82.5515,75.7726,82.0,55093,38.245,41.27575,37.8863,41.0,110186,0.0,1.0
2017-11-20,70.23,79.9999,66.3901,76.01,59348,35.115,39.99995,33.19505,38.005,118696,0.0,1.0
2017-11-21,70.05,73.7103,68.102,70.94,43198,35.025,36.85515,34.051,35.47,86396,0.0,1.0
2017-11-22,69.01,70.0,59.543,69.04,86214,34.505,35.0,29.7715,34.52,172428,0.0,1.0
2017-11-24,73.9,74.9999,67.89,67.89,26680,36.95,37.49995,33.945,33.945,53360,0.0,1.0
2017-11-27,72.8,74.158,70.0059,73.53,35240,36.4,37.079,35.00295,36.765,70480,0.0,1.0
2017-11-28,74.94,74.94,71.94,71.94,20539,37.47,37.47,35.97,35.97,41078,0.0,1.0
2017-11-29,69.76,74.95,66.38,72.48,42195,34.88,37.475,33.19,36.24,84390,0.0,1.0
2017-11-30,76.0,76.0,69.0201,71.01,26885,38.0,38.0,34.51005,35.505,53770,0.0,1.0
2017-12-01,74.26,76.0,72.011,75.88,26188,37.13,38.0,36.0055,37.94,52376,0.0,1.0
2017-12-04,74.82,78.0,72.0,74.27,28579,37.41,39.0,36.0,37.135,57158,0.0,1.0
2017-12-05,76.5,76.8,73.1,74.01,28916,38.25,38.4,36.55,37.005,57832,0.0,1.0
2017-12-06,75.94,76.82,72.36,76.82,54287,37.97,38.41,36.18,38.41,108574,0.0,1.0
2017-12-07,75.34,75.5,73.1028,74.86,55138,37.67,37.75,36.5514,37.43,110276,0.0,1.0
2017-12-08,76.96,77.0,73.1,75.34,87243,38.48,38.5,36.55,37.67,174486,0.0,1.0
2017-12-11,76.64,77.12,75.5,76.98,48259,38.32,38.56,37.75,38.49,96518,0.0,1.0
2017-12-12,76.5,76.51,74.05,76.51,20514,38.25,38.255,37.025,38.255,41028,0.0,1.0
2017-12-13,75.6,76.46,74.5,76.0,16912,37.8,38.23,37.25,38.0,33824,0.0,1.0
2017-12-14,75.62,76.0,72.07,76.0,52153,37.81,38.0,36.035,38.0,104306,0.0,1.0
2017-12-15,78.98,78.98,72.01,75.52,83872,39.49,39.49,36.005,37.76,167744,0.0,1.0
2017-12-18,80.48,82.3602,78.0,79.0,38646,40.24,41.1801,39.0,39.5,77292,0.0,1.0
2017-12-19,80.96,80.96,78.53,80.2,17094,40.48,40.48,39.265,40.1,34188,0.0,1.0
2017-12-20,81.6,81.86,79.0,80.0899,18262,40.8,40.93,39.5,40.04495,36524,0.0,1.0
2017-12-21,82.8,82.9999,80.67,82.0,23727,41.4,41.49995,40.335,41.0,47454,0.0,1.0
2017-12-22,88.99,89.0,82.7076,83.0,67824,44.495,44.5,41.3538,41.5,135648,0.0,1.0
2017-12-26,91.7,96.435,89.01,90.33,58875,45.85,48.2175,44.505,45.165,117750,0.0,1.0
2017-12-27,92.99,94.0,91.0,93.28,47876,46.495,47.0,45.5,46.64,95752,0.0,1.0
2017-12-28,92.97,93.72,91.07,93.72,28162,46.485,46.86,45.535,46.86,56324,0.0,1.0
2017-12-29,94.5,94.7,91.04,91.98,38151,47.25,47.35,45.52,45.99,76302,0.0,1.0
2018-01-02,96.98,96.98,93.89,95.12,37930,48.49,48.49,46.945,47.56,75860,0.0,1.0
2018-01-03,98.58,99.0,94.3289,97.0,59411,49.29,49.5,47.16445,48.5,118822,0.0,1.0
2018-01-04,97.51,98.91,95.679,98.2,65840,48.755,49.455,47.8395,49.1,131680,0.0,1.0
2018-01-05,97.2,98.25,94.2897,98.25,30944,48.6,49.125,47.14485,49.125,61888,0.0,1.0
2018-01-08,96.0,98.0,90.56,98.0,55718,48.0,49.0,45.28,49.0,111436,0.0,1.0
2018-01-09,96.3,96.56,94.44,95.14,54489,48.15,48.28,47.22,47.57,108978,0.0,1.0
2018-01-10,95.59,96.99,92.67,96.99,51864,47.795,48.495,46.335,48.495,103728,0.0,1.0
2018-01-11,93.5,95.55,88.3384,95.51,52438,46.75,47.775,44.1692,47.755,104876,0.0,1.0
2018-01-12,93.06,93.9999,89.851,93.34,32155,46.53,46.99995,44.9255,46.67,64310,0.0,1.0
2018-01-16,88.2,95.0,88.2,93.07,36723,44.1,47.5,44.1,46.535,73446,0.0,1.0
2018-01-17,87.52,90.7503,85.0001,90.0,30019,43.76,45.37515,42.50005,45.0,60038,0.0,1.0
2018-01-18,79.98,86.61,76.81,86.61,77351,39.99,43.305,38.405,43.305,154702,0.0,1.0
2018-01-19,79.87,81.555,78.1401,80.0,58326,39.935,40.7775,39.07005,40.0,116652,0.0,1.0
2018-01-22,78.01,81.0,77.79,80.0,16491,39.005,40.5,38.895,40.0,32982,0.0,1.0
2018-01-23,73.33,78.05,73.32,77.08,34547,36.665,39.025,36.66,38.54,69094,0.0,1.0
2018-01-24,74.5,76.89,72.71,72.71,44441,37.25,38.445,36.355,36.355,88882,0.0,1.0
2018-01-25,73.02,76.0,73.02,74.5,59884,36.51,38.0,36.51,37.25,119768,0.0,1.0
2018-01-26,72.64,73.0,72.07,72.08,46990,36.32,36.5,36.035,36.04,93980,0.0,1.0
2018-01-29,69.46,73.25,68.04,73.25,26910,34.73,36.625,34.02,36.625,53820,0.0,1.0
2018-01-30,69.86,70.01,68.3001,69.45,31389,34.93,35.005,34.15005,34.725,62778,0.0,1.0
2018-01-31,69.31,72.12,69.0,69.8,54197,34.655,36.06,34.5,34.9,108394,0.0,1.0
2018-02-01,69.3,70.95,68.571,70.21,33469,34.65,35.475,34.2855,35.105,66938,0.0,1.0
2018-02-02,68.11,72.0,63.0,71.0,100693,34.055,36.0,31.5,35.5,201386,0.0,1.0
2018-02-05,75.0,76.0383,67.0,68.11,90782,37.5,38.01915,33.5,34.055,181564,0.0,1.0
2018-02-06,80.35,81.0,75.32,76.96,60058,40.175,40.5,37.66,38.48,120116,0.0,1.0
2018-02-07,81.46,82.05,78.36,81.0,70354,40.73,41.025,39.18,40.5,140708,0.0,1.0
2018-02-08,76.0,81.67,76.0,81.46,38244,38.0,40.835,38.0,40.73,76488,0.0,1.0
2018-02-09,78.43,78.43,74.21,75.51,22587,39.215,39.215,37.105,37.755,45174,0.0,1.0
2018-02-12,78.42,79.0,78.0,78.5,32632,39.21,39.5,39.0,39.25,65264,0.0,1.0
2018-02-13,78.15,81.0,78.1,79.0,13286,39.075,40.5,39.05,39.5,26572,0.0,1.0
2018-02-14,78.2,79.89,77.6995,78.5,23287,39.1,39.945,38.84975,39.25,46574,0.0,1.0
2018-02-15,81.99,81.99,77.96,77.96,38061,40.995,40.995,38.98,38.98,76122,0.0,1.0
2018-02-16,83.0,85.1,82.0,82.0,30149,41.5,42.55,41.0,41.0,60298,0.0,1.0
2018-02-20,83.11,84.5,82.9,82.9,22241,41.555,42.25,41.45,41.45,44482,0.0,1.0
2018-02-21,82.97,84.7399,81.52,83.4,26553,41.485,42.36995,40.76,41.7,53106,0.0,1.0
2018-02-22,83.94,83.94,81.69,82.97,16435,41.97,41.97,40.845,41.485,32870,0.0,1.0
2018-02-23,84.0,85.93,84.0,85.89,13965,42.0,42.965,42.0,42.945,27930,0.0,1.0
2018-02-26,82.2,84.19,79.76,84.19,16720,41.1,42.095,39.88,42.095,33440,0.0,1.0
2018-02-27,80.7891,84.05,76.6845,84.05,25568,40.39455,42.025,38.34225,42.025,51136,0.0,1.0
2018-02-28,86.87,87.8688,80.78,80.78,53858,43.435,43.9344,40.39,40.39,107716,0.0,1.0
2018-03-01,87.4,87.99,85.23,86.0,18006,43.7,43.995,42.615,43.0,36012,0.0,1.0
2018-03-02,93.64,93.7,85.67,85.67,57138,46.82,46.85,42.835,42.835,114276,0.0,1.0
2018-03-05,99.91,101.0,92.62,94.0,89951,49.955,50.5,46.31,47.0,179902,0.0,1.0
2018-03-06,106.5,108.97,101.0,101.0,56720,53.25,54.485,50.5,50.5,113440,0.0,1.0
2018-03-07,99.7,106.5,97.62,106.5,50704,49.85,53.25,48.81,53.25,101408,0.0,1.0
2018-03-08,98.5,102.0,92.6501,101.13,32933,49.25,51.0,46.32505,50.565,65866,0.0,1.0
2018-03-09,96.96,99.69,93.1,99.69,39872,48.48,49.845,46.55,49.845,79744,0.0,1.0
2018-03-12,98.31,102.0,98.0,98.18,38913,49.155,51.0,49.0,49.09,77826,0.0,1.0
2018-03-13,93.76,99.94,90.9704,98.6,31507,46.88,49.97,45.4852,49.3,63014,0.0,1.0
2018-03-14,93.11,93.83,86.02,93.01,52671,46.555,46.915,43.01,46.505,105342,0.0,1.0
2018-03-15,84.01,92.8,81.685,92.8,55685,42.005,46.4,40.8425,46.4,111370,0.0,1.0
2018-03-16,87.85,90.84,80.8048,83.38,35458,43.925,45.42,40.4024,41.69,70916,0.0,1.0
2018-03-19,92.5,94.9999,90.7383,90.88,51032,46.25,47.49995,45.36915,45.44,102064,0.0,1.0
2018-03-20,89.62,94.5,88.51,93.0,27008,44.81,47.25,44.255,46.5,54016,0.0,1.0
2018-03-21,92.02,93.25,90.8,90.8,28415,46.01,46.625,45.4,45.4,56830,0.0,1.0
2018-03-22,90.24,93.5,90.045,93.0,19844,45.12,46.75,45.0225,46.5,39688,0.0,1.0
2018-03-23,91.99,92.7033,90.096,91.14,8033,45.995,46.35165,45.048,45.57,16066,0.0,1.0
2018-03-26,90.45,92.71,88.5563,92.0,33243,45.225,46.355,44.27815,46.0,66486,0.0,1.0
2018-03-27,88.2,89.29,87.19,89.12,12446,44.1,44.645,43.595,44.56,24892,0.0,1.0
2018-03-28,81.0,87.16,79.0001,87.16,47522,40.5,43.58,39.50005,43.58,95044,0.0,1.0
2018-03-29,83.3225,85.83,80.0,80.0,26328,41.66125,42.915,40.0,40.0,52656,0.0,1.0
2018-04-02,81.07,84.5,80.01,84.5,16887,40.535,42.25,40.005,42.25,33774,0.0,1.0
2018-04-03,82.5,82.5,79.79,79.79,13169,41.25,41.25,39.895,39.895,26338,0.0,1.0
2018-04-04,79.95,82.5,77.125,81.64,22415,39.975,41.25,38.5625,40.82,44830,0.0,1.0
2018-04-05,79.67,79.75,76.95,78.81,15329,39.835,39.875,38.475,39.405,30658,0.0,1.0
2018-04-06,76.98,78.2653,76.04,78.163,4606,38.49,39.13265,38.02,39.0815,9212,0.0,1.0
2018-04-09,78.08,79.0,76.87,76.87,4687,39.04,39.5,38.435,38.435,9374,0.0,1.0
2018-04-10,82.9,83.16,77.05,79.989,29421,41.45,41.58,38.525,39.9945,58842,0.0,1.0
2018-04-11,81.0,83.31,80.6801,82.93,16149,40.5,41.655,40.34005,41.465,32298,0.0,1.0
2018-04-12,80.19,81.17,79.87,80.27,13205,40.095,40.585,39.935,40.135,26410,0.0,1.0
2018-04-13,80.0,81.0,79.0,79.98,8209,40.0,40.5,39.5,39.99,16418,0.0,1.0
2018-04-16,79.5,80.5,78.75,80.0,12067,39.75,40.25,39.375,40.0,24134,0.0,1.0
2018-04-17,79.47,81.0,78.42,78.85,15674,39.735,40.5,39.21,39.425,31348,0.0,1.0
2018-04-18,78.32,79.25,78.05,78.5399,8583,39.16,39.625,39.025,39.26995,17166,0.0,1.0
2018-04-19,78.75,85.0,77.3,85.0,13579,39.375,42.5,38.65,42.5,27158,0.0,1.0
2018-04-20,77.0,78.48,76.8,77.575,9047,38.5,39.24,38.4,38.7875,18094,0.0,1.0
2018-04-23,77.5,78.17,74.29,75.02,11528,38.75,39.085,37.145,37.51,23056,0.0,1.0
2018-04-24,76.23,77.98,76.04,77.98,2565,38.115,38.99,38.02,38.99,5130,0.0,1.0
2018-04-25,76.0,78.0,74.54,77.995,5015,38.0,39.0,37.27,38.9975,10030,0.0,1.0
2018-04-26,77.96,78.46,76.81,76.81,11870,38.98,39.23,38.405,38.405,23740,0.0,1.0
2018-04-27,76.86,79.18,76.02,79.18,7849,38.43,39.59,38.01,39.59,15698,0.0,1.0
2018-04-30,77.21,78.15,74.55,77.75,27642,38.605,39.075,37.275,38.875,55284,0.0,1.0
2018-05-01,76.53,77.2,75.1427,77.2,4998,38.265,38.6,37.57135,38.6,9996,0.0,1.0
2018-05-02,75.58,76.9,74.5,75.05,13212,37.79,38.45,37.25,37.525,26424,0.0,1.0
2018-05-03,74.085,76.0,72.73,76.0,5803,37.0425,38.0,36.365,38.0,11606,0.0,1.0
2018-05-04,70.9,74.5,67.2,73.75,18476,35.45,37.25,33.6,36.875,36952,0.0,1.0
2018-05-07,70.97,71.7353,69.2564,70.08,6452,35.485,35.86765,34.6282,35.04,12904,0.0,1.0
2018-05-08,69.01,72.0,68.0,71.2,17281,34.505,36.0,34.0,35.6,34562,0.0,1.0
2018-05-09,69.5,69.77,68.1,69.22,6948,34.75,34.885,34.05,34.61,13896,0.0,1.0
2018-05-10,68.31,69.52,67.91,69.49,10864,34.155,34.76,33.955,34.745,21728,0.0,1.0
2018-05-11,65.6,68.8,63.98,68.5,34276,32.8,34.4,31.99,34.25,68552,0.0,1.0
2018-05-14,70.05,70.05,65.45,65.45,28692,35.025,35.025,32.725,32.725,57384,0.0,1.0
2018-05-15,68.05,70.4,67.97,70.4,5957,34.025,35.2,33.985,35.2,11914,0.0,1.0
2018-05-16,67.97,68.0,65.1,67.5,22576,33.985,34.0,32.55,33.75,45152,0.0,1.0
2018-05-17,68.61,71.0,68.0,68.0,10467,34.305,35.5,34.0,34.0,20934,0.0,1.0
2018-05-18,68.64,70.1,66.81,70.01,11706,34.32,35.05,33.405,35.005,23412,0.0,1.0
2018-05-21,67.99,68.635,67.01,67.87,5654,33.995,34.3175,33.505,33.935,11308,0.0,1.0
2018-05-22,68.04,68.7253,67.73,67.86,10903,34.02,34.36265,33.865,33.93,21806,0.0,1.0
2018-05-23,68.5,68.855,67.8824,68.08,4289,34.25,34.4275,33.9412,34.04,8578,0.0,1.0
2018-05-24,68.46,69.5,68.4,69.5,13805,34.23,34.75,34.2,34.75,27610,0.0,1.0
2018-05-25,68.2,69.68,68.2,68.5,9719,34.1,34.84,34.1,34.25,19438,0.0,1.0
2018-05-29,68.42,68.9975,68.2,68.2,9715,34.21,34.49875,34.1,34.1,19430,0.0,1.0
2018-05-30,69.525,69.99,68.5,68.88,11589,34.7625,34.995,34.25,34.44,23178,0.0,1.0
2018-05-31,70.31,70.48,69.05,69.05,9068,35.155,35.24,34.525,34.525,18136,0.0,1.0
2018-06-01,72.7625,73.0,70.66,70.66,8943,36.38125,36.5,35.33,35.33,17886,0.0,1.0
2018-06-04,74.81,76.27,73.7,73.73,21621,37.405,38.135,36.85,36.865,43242,0.0,1.0
2018-06-05,78.7,80.0,74.795,76.49,24496,39.35,40.0,37.3975,38.245,48992,0.0,1.0
2018-06-06,79.71,81.0,77.401,78.56,21568,39.855,40.5,38.7005,39.28,43136,0.0,1.0
2018-06-07,82.25,83.0,79.62,80.29,35053,41.125,41.5,39.81,40.145,70106,0.0,1.0
2018-06-08,82.2,82.5,79.1499,82.06,50989,41.1,41.25,39.57495,41.03,101978,0.0,1.0
2018-06-11,74.84,81.79,72.5,80.59,34216,37.42,40.895,36.25,40.295,68432,0.0,1.0
2018-06-12,67.32,74.7,67.32,74.59,74920,33.66,37.35,33.66,37.295,149840,0.0,1.0
2018-06-13,61.56,68.2983,59.0359,67.8,57415,30.78,34.14915,29.51795,33.9,114830,0.0,1.0
2018-06-14,66.06,69.3,62.19,62.19,35436,33.03,34.65,31.095,31.095,70872,0.0,1.0
2018-06-15,58.5,67.0,58.5,66.06,76373,29.25,33.5,29.25,33.03,152746,0.0,1.0
2018-06-18,61.56,61.56,56.175,58.49,46915,30.78,30.78,28.0875,29.245,93830,0.0,1.0
2018-06-19,61.2,61.6,58.25,60.76,33048,30.6,30.8,29.125,30.38,66096,0.0,1.0
2018-06-20,63.48,67.36,60.51,60.51,33563,31.74,33.68,30.255,30.255,67126,0.0,1.0
2018-06-21,62.35,64.0,60.29,63.89,27033,31.175,32.0,30.145,31.945,54066,0.0,1.0
2018-06-22,59.3,63.12,58.31,63.0,13975,29.65,31.56,29.155,31.5,27950,0.0,1.0
2018-06-25,57.05,60.0,56.4,60.0,22259,28.525,30.0,28.2,30.0,44518,0.0,1.0
2018-06-26,58.92,59.0,56.0,56.0,16629,29.46,29.5,28.0,28.0,33258,0.0,1.0
2018-06-27,57.36,59.91,57.33,58.9,10910,28.68,29.955,28.665,29.45,21820,0.0,1.0
2018-06-28,57.8,58.68,57.25,57.4,13221,28.9,29.34,28.625,28.7,26442,0.0,1.0
2018-06-29,58.42,59.9199,57.53,58.92,13712,29.21,29.95995,28.765,29.46,27424,0.0,1.0
2018-07-02,56.87,59.89,56.6987,57.53,12088,28.435,29.945,28.34935,28.765,24176,0.0,1.0
2018-07-03,57.25,57.8,56.66,56.66,7605,28.625,28.9,28.33,28.33,15210,0.0,1.0
2018-07-05,58.03,58.03,57.0,57.0,11582,29.015,29.015,28.5,28.5,23164,0.0,1.0
2018-07-06,57.815,59.49,56.8,58.48,9485,28.9075,29.745,28.4,29.24,18970,0.0,1.0
2018-07-09,54.4,57.48,50.51,57.0,22775,27.2,28.74,25.255,28.5,45550,0.0,1.0
2018-07-10,56.55,56.72,54.8,54.8,14156,28.275,28.36,27.4,27.4,28312,0.0,1.0
2018-07-11,57.0,57.13,55.5,57.0,5934,28.5,28.565,27.75,28.5,11868,0.0,1.0
2018-07-12,55.84,57.29,55.84,57.01,5695,27.92,28.645,27.92,28.505,11390,0.0,1.0
2018-07-13,57.0,57.9499,56.0,57.0,9718,28.5,28.97495,28.0,28.5,19436,0.0,1.0
2018-07-16,55.9,57.0,53.64,57.0,11123,27.95,28.5,26.82,28.5,22246,0.0,1.0
2018-07-17,56.2,56.99,55.5,55.9,9654,28.1,28.495,27.75,27.95,19308,0.0,1.0
2018-07-18,56.4,57.5,56.4,56.49,6840,28.2,28.75,28.2,28.245,13680,0.0,1.0
2018-07-19,57.95,57.95,56.5,56.95,13264,28.975,28.975,28.25,28.475,26528,0.0,1.0
2018-07-20,61.98,63.05,58.2,58.2,10224,30.99,31.525,29.1,29.1,20448,0.0,1.0
2018-07-23,59.86,63.04,58.97,63.04,15184,29.93,31.52,29.485,31.52,30368,0.0,1.0
2018-07-24,62.0,62.0,60.0,60.0,14519,31.0,31.0,30.0,30.0,29038,0.0,1.0
2018-07-25,63.8,65.62,62.5,65.62,7612,31.9,32.81,31.25,32.81,15224,0.0,1.0
2018-07-26,68.66,71.4999,64.5,64.5,23098,34.33,35.74995,32.25,32.25,46196,0.0,1.0
2018-07-27,46.73,66.85,45.0,66.85,114284,23.365,33.425,22.5,33.425,228568,0.0,1.0
2018-07-30,44.83,48.0,41.99,48.0,55444,22.415,24.0,20.995,24.0,110888,0.0,1.0
2018-07-31,42.73,45.97,41.6,45.85,34158,21.365,22.985,20.8,22.925,68316,0.0,1.0
2018-08-01,45.18,45.48,42.66,42.66,27519,22.59,22.74,21.33,21.33,55038,0.0,1.0
2018-08-02,48.12,51.41,45.9,46.0,50372,24.06,25.705,22.95,23.0,100744,0.0,1.0
2018-08-03,49.69,52.0,48.12,48.12,24746,24.845,26.0,24.06,24.06,49492,0.0,1.0
2018-08-06,53.86,56.3385,51.44,51.5,57129,26.93,28.16925,25.72,25.75,114258,0.0,1.0
2018-08-07,52.0,55.9801,52.0,53.82,13883,26.0,27.99005,26.0,26.91,27766,0.0,1.0
2018-08-08,52.0,54.63,50.0,52.01,23538,26.0,27.315,25.0,26.005,47076,0.0,1.0
2018-08-09,52.5,53.4999,50.8,50.8,9499,26.25,26.74995,25.4,25.4,18998,0.0,1.0
2018-08-10,51.08,53.499,51.04,52.5,5077,25.54,26.7495,25.52,26.25,10154,0.0,1.0
2018-08-13,47.73,51.05,46.2,51.0,15073,23.865,25.525,23.1,25.5,30146,0.0,1.0
2018-08-14,43.87,46.89,42.5,46.8899,27271,21.935,23.445,21.25,23.44495,54542,0.0,1.0
2018-08-15,37.55,43.8,37.0,43.8,56632,18.775,21.9,18.5,21.9,113264,0.0,1.0
2018-08-16,41.79,43.0,38.6,38.6,26244,20.895,21.5,19.3,19.3,52488,0.0,1.0
2018-08-17,40.5611,41.7,39.5,41.68,37725,20.28055,20.85,19.75,20.84,75450,0.0,1.0
2018-08-20,39.81,42.29,38.57,42.0,18854,19.905,21.145,19.285,21.0,37708,0.0,1.0
2018-08-21,40.96,41.73,39.82,40.39,17247,20.48,20.865,19.91,20.195,34494,0.0,1.0
2018-08-22,39.21,41.61,39.1,40.25,23248,19.605,20.805,19.55,20.125,46496,0.0,1.0
2018-08-23,41.0,41.6,39.0,39.0,19816,20.5,20.8,19.5,19.5,39632,0.0,1.0
2018-08-24,41.0,43.985,40.3,41.76,20206,20.5,21.9925,20.15,20.88,40412,0.0,1.0
2018-08-27,39.71,42.75,39.56,41.89,28223,19.855,21.375,19.78,20.945,56446,0.0,1.0
2018-08-28,18.9,20.59,18.8,20.38,34166,18.9,20.59,18.8,20.38,34166,0.0,2.0
2018-08-29,18.26,19.3,18.2,19.3,35823,18.26,19.3,18.2,19.3,35823,0.0,1.0
2018-08-30,18.41,19.25,18.366,18.366,38256,18.41,19.25,18.366,18.366,38256,0.0,1.0
2018-08-31,17.3,18.79,17.3,18.61,54155,17.3,18.79,17.3,18.61,54155,0.0,1.0
2018-09-04,17.25,17.71,16.57,17.42,53127,17.25,17.71,16.57,17.42,53127,0.0,1.0
2018-09-05,17.25,18.23,16.59,17.75,38709,17.25,18.23,16.59,17.75,38709,0.0,1.0
2018-09-06,17.61,17.9,16.81,16.81,13509,17.61,17.9,16.81,16.81,13509,0.0,1.0
2018-09-07,18.33,18.8919,17.65,17.65,18759,18.33,18.8919,17.65,17.65,18759,0.0,1.0
2018-09-10,17.33,18.49,17.29,18.35,15046,17.33,18.49,17.29,18.35,15046,0.0,1.0
2018-09-11,16.73,17.5,16.6,17.07,23332,16.73,17.5,16.6,17.07,23332,0.0,1.0
2018-09-12,17.65,18.42,16.72,16.9,16085,17.65,18.42,16.72,16.9,16085,0.0,1.0
2018-09-13,18.93,19.9508,18.12,18.12,23839,18.93,19.9508,18.12,18.12,23839,0.0,1.0
2018-09-14,20.1,20.43,19.201,19.4,24117,20.1,20.43,19.201,19.4,24117,0.0,1.0
2018-09-17,19.61,20.45,19.54,20.44,41103,19.61,20.45,19.54,20.44,41103,0.0,1.0
2018-09-18,19.1,19.54,19.05,19.54,9676,19.1,19.54,19.05,19.54,9676,0.0,1.0
2018-09-19,18.3,19.0,18.3,19.0,15398,18.3,19.0,18.3,19.0,15398,0.0,1.0
2018-09-20,18.01,18.36,18.01,18.26,10803,18.01,18.36,18.01,18.26,10803,0.0,1.0
2018-09-21,18.5,18.5,15.4419,17.8,32503,18.5,18.5,15.4419,17.8,32503,0.0,1.0
2018-09-24,18.38,18.67,18.01,18.67,5653,18.38,18.67,18.01,18.67,5653,0.0,1.0
2018-09-25,18.08,18.63,18.08,18.63,8892,18.08,18.63,18.08,18.63,8892,0.0,1.0
2018-09-26,18.3,18.56,18.0,18.0,2617,18.3,18.56,18.0,18.0,2617,0.0,1.0
2018-09-27,17.72,18.55,17.7,18.3,14732,17.72,18.55,17.7,18.3,14732,0.0,1.0
2018-09-28,17.9,18.5299,17.7,17.7,5538,17.9,18.5299,17.7,17.7,5538,0.0,1.0
2018-10-01,18.0,18.1,17.7,17.9,12378,18.0,18.1,17.7,17.9,12378,0.0,1.0
2018-10-02,17.5,17.7354,17.5,17.71,12297,17.5,17.7354,17.5,17.71,12297,0.0,1.0
2018-10-03,17.55,18.1,17.55,18.1,5882,17.55,18.1,17.55,18.1,5882,0.0,1.0
2018-10-04,17.01,17.71,17.01,17.16,15659,17.01,17.71,17.01,17.16,15659,0.0,1.0
2018-10-05,16.95,17.5,16.91,17.01,7271,16.95,17.5,16.91,17.01,7271,0.0,1.0
2018-10-08,16.36,16.9942,16.01,16.7,23070,16.36,16.9942,16.01,16.7,23070,0.0,1.0
2018-10-09,17.17,17.24,16.09,16.09,7593,17.17,17.24,16.09,16.09,7593,0.0,1.0
2018-10-10,16.8,17.4,16.51,17.19,15645,16.8,17.4,16.51,17.19,15645,0.0,1.0
2018-10-11,16.0,16.81,15.55,16.53,24686,16.0,16.81,15.55,16.53,24686,0.0,1.0
2018-10-12,17.6253,17.71,16.65,16.78,9637,17.6253,17.71,16.65,16.78,9637,0.0,1.0
2018-10-15,17.92,17.95,17.411,17.5,6934,17.92,17.95,17.411,17.5,6934,0.0,1.0
2018-10-16,19.69,20.239,18.0,18.0,50153,19.69,20.239,18.0,18.0,50153,0.0,1.0
2018-10-17,18.75,19.5,18.0,19.5,10695,18.75,19.5,18.0,19.5,10695,0.0,1.0
2018-10-18,19.66,20.454,18.9465,19.0,46767,19.66,20.454,18.9465,19.0,46767,0.0,1.0
2018-10-19,22.4,22.9,19.8,20.0,59005,22.4,22.9,19.8,20.0,59005,0.0,1.0
2018-10-22,26.8,32.7,21.9,21.96,259847,26.8,32.7,21.9,21.96,259847,0.0,1.0
2018-10-23,26.91,29.5,24.8829,26.0,62980,26.91,29.5,24.8829,26.0,62980,0.0,1.0
2018-10-24,24.93,27.36,22.95,26.77,63250,24.93,27.36,22.95,26.77,63250,0.0,1.0
2018-10-25,25.5,25.88,24.42,24.5,21014,25.5,25.88,24.42,24.5,21014,0.0,1.0
2018-10-26,23.12,25.5,22.5,25.0,31900,23.12,25.5,22.5,25.0,31900,0.0,1.0
2018-10-29,23.6,24.26,21.6,23.13,36738,23.6,24.26,21.6,23.13,36738,0.0,1.0
2018-10-30,24.1,25.0,23.0,24.4,39807,24.1,25.0,23.0,24.4,39807,0.0,1.0
2018-10-31,29.31,30.9,25.84,25.84,118454,29.31,30.9,25.84,25.84,118454,0.0,1.0
2018-11-01,31.5,33.0,29.1909,29.31,99403,31.5,33.0,29.1909,29.31,99403,0.0,1.0
2018-11-02,31.49,33.25,30.1601,31.6,62054,31.49,33.25,30.1601,31.6,62054,0.0,1.0
2018-11-05,33.31,33.31,30.8491,31.55,32957,33.31,33.31,30.8491,31.55,32957,0.0,1.0
2018-11-06,35.61,35.82,34.01,34.01,51418,35.61,35.82,34.01,34.01,51418,0.0,1.0
2018-11-07,33.4,37.5,32.11,35.61,52798,33.4,37.5,32.11,35.61,52798,0.0,1.0
2018-11-08,34.99,34.99,31.0,32.55,42513,34.99,34.99,31.0,32.55,42513,0.0,1.0
2018-11-09,33.69,34.99,33.33,34.99,8198,33.69,34.99,33.33,34.99,8198,0.0,1.0
2018-11-12,32.21,33.32,32.21,33.32,5233,32.21,33.32,32.21,33.32,5233,0.0,1.0
2018-11-13,34.52,35.0,32.51,32.51,26405,34.52,35.0,32.51,32.51,26405,0.0,1.0
2018-11-14,33.91,35.51,33.1,34.35,15460,33.91,35.51,33.1,34.35,15460,0.0,1.0
2018-11-15,36.43,36.78,34.08,34.1,19345,36.43,36.78,34.08,34.1,19345,0.0,1.0
2018-11-16,35.94,38.0,35.5,36.73,19495,35.94,38.0,35.5,36.73,19495,0.0,1.0
2018-11-19,35.0,36.7,34.3,35.94,19343,35.0,36.7,34.3,35.94,19343,0.0,1.0
2018-11-20,33.64,34.5,30.0,33.02,23973,33.64,34.5,30.0,33.02,23973,0.0,1.0
2018-11-21,32.94,35.59,32.49,33.54,49474,32.94,35.59,32.49,33.54,49474,0.0,1.0
2018-11-23,34.95,35.2,32.28,32.28,11675,34.95,35.2,32.28,32.28,11675,0.0,1.0
2018-11-26,33.86,36.665,32.03,35.0,32201,33.86,36.665,32.03,35.0,32201,0.0,1.0
2018-11-27,36.5,36.6695,33.99,33.99,26796,36.5,36.6695,33.99,33.99,26796,0.0,1.0
2018-11-28,36.14,38.2686,34.89,36.5,49739,36.14,38.2686,34.89,36.5,49739,0.0,1.0
2018-11-29,35.93,35.99,34.59,35.99,2754,35.93,35.99,34.59,35.99,2754,0.0,1.0
2018-11-30,35.9,38.92,35.1,35.9,21456,35.9,38.92,35.1,35.9,21456,0.0,1.0
2018-12-03,36.49,37.0,36.0,36.95,18112,36.49,37.0,36.0,36.95,18112,0.0,1.0
2018-12-04,35.97,37.2,34.6124,36.6,30656,35.97,37.2,34.6124,36.6,30656,0.0,1.0
2018-12-06,34.63,35.97,34.63,34.99,11814,34.63,35.97,34.63,34.99,11814,0.0,1.0
2018-12-07,35.8,36.4,34.01,34.01,12645,35.8,36.4,34.01,34.01,12645,0.0,1.0
2018-12-10,35.8,37.0,34.16,35.41,23378,35.8,37.0,34.16,35.41,23378,0.0,1.0
2018-12-11,37.69,37.785,35.81,35.81,16831,37.69,37.785,35.81,35.81,16831,0.0,1.0
2018-12-12,37.56,38.8799,37.015,38.0,19142,37.56,38.8799,37.015,38.0,19142,0.0,1.0
2018-12-13,37.41,38.0,37.3,37.66,9040,37.41,38.0,37.3,37.66,9040,0.0,1.0
2018-12-14,39.5,39.99,37.8128,38.2,23714,39.5,39.99,37.8128,38.2,23714,0.0,1.0
2018-12-17,41.22,42.5427,38.5,39.5,42767,41.22,42.5427,38.5,39.5,42767,0.0,1.0
2018-12-18,43.0,43.4,40.51,43.0,34222,43.0,43.4,40.51,43.0,34222,0.0,1.0
2018-12-19,42.42,44.6,42.0,43.4,59509,42.42,44.6,42.0,43.4,59509,0.0,1.0
2018-12-20,42.08,43.0,41.425,42.02,14851,42.08,43.0,41.425,42.02,14851,0.0,1.0
2018-12-21,38.61,45.72,38.61,42.55,40622,38.61,45.72,38.61,42.55,40622,0.0,1.0
2018-12-24,42.0,44.7495,40.53,40.53,52717,42.0,44.7495,40.53,40.53,52717,0.0,1.0
2018-12-26,41.99,44.0,40.26,44.0,24182,41.99,44.0,40.26,44.0,24182,0.0,1.0
2018-12-27,41.69,42.6999,40.6101,41.99,7601,41.69,42.6999,40.6101,41.99,7601,0.0,1.0
2018-12-28,42.0,42.939,41.01,41.01,7234,42.0,42.939,41.01,41.01,7234,0.0,1.0
2018-12-31,41.95,43.7,41.5849,42.0,9023,41.95,43.7,41.5849,42.0,9023,0.0,1.0
2019-01-02,43.58,44.0,41.0,41.0,25388,43.58,44.0,41.0,41.0,25388,0.0,1.0
2019-01-03,44.0,45.0,43.6,44.07,23500,44.0,45.0,43.6,44.07,23500,0.0,1.0
2019-01-04,46.5,46.5,44.8,44.8,46799,46.5,46.5,44.8,44.8,46799,0.0,1.0
2019-01-07,47.55,48.4,45.32,47.49,39325,47.55,48.4,45.32,47.49,39325,0.0,1.0
2019-01-08,43.83,47.97,43.1,47.97,36024,43.83,47.97,43.1,47.97,36024,0.0,1.0
2019-01-09,45.42,46.7254,44.55,44.55,23049,45.42,46.7254,44.55,44.55,23049,0.0,1.0
2019-01-10,44.6,44.92,42.77,44.6852,19258,44.6,44.92,42.77,44.6852,19258,0.0,1.0
2019-01-11,43.809,44.2814,42.9,44.16,11093,43.809,44.2814,42.9,44.16,11093,0.0,1.0
2019-01-14,43.52,44.9547,43.1,43.1,4846,43.52,44.9547,43.1,43.1,4846,0.0,1.0
2019-01-15,45.66,46.38,43.6,43.6,29035,45.66,46.38,43.6,43.6,29035,0.0,1.0
2019-01-16,45.33,47.86,44.9,45.63,32579,45.33,47.86,44.9,45.63,32579,0.0,1.0
2019-01-17,45.0,47.0,45.0,46.1,10556,45.0,47.0,45.0,46.1,10556,0.0,1.0
2019-01-18,43.0,45.6,41.6,45.01,34869,43.0,45.6,41.6,45.01,34869,0.0,1.0
2019-01-22,37.5,42.0,36.12,41.84,64148,37.5,42.0,36.12,41.84,64148,0.0,1.0
2019-01-23,38.18,39.1,37.05,38.16,17862,38.18,39.1,37.05,38.16,17862,0.0,1.0
2019-01-24,38.66,40.0,38.37,38.37,20411,38.66,40.0,38.37,38.37,20411,0.0,1.0
2019-01-25,39.01,40.9,39.01,39.54,11029,39.01,40.9,39.01,39.54,11029,0.0,1.0
2019-01-28,37.25,42.4022,34.07,39.05,40946,37.25,42.4022,34.07,39.05,40946,0.0,1.0
2019-01-29,36.435,37.98,34.8,36.68,25812,36.435,37.98,34.8,36.68,25812,0.0,1.0
2019-01-30,36.81,39.9,36.09,36.34,14640,36.81,39.9,36.09,36.34,14640,0.0,1.0
2019-01-31,35.5,38.0016,35.5,37.0,25204,35.5,38.0016,35.5,37.0,25204,0.0,1.0
2019-02-01,45.51,47.0,40.0,40.0,158356,45.51,47.0,40.0,40.0,158356,0.0,1.0
2019-02-04,45.34,47.0,44.6,45.51,30141,45.34,47.0,44.6,45.51,30141,0.0,1.0
2019-02-05,43.01,45.23,42.14,45.2,14689,43.01,45.23,42.14,45.2,14689,0.0,1.0
2019-02-06,44.51,44.96,42.0,42.72,19787,44.51,44.96,42.0,42.72,19787,0.0,1.0
2019-02-07,43.62,45.02,42.6,44.8,24957,43.62,45.02,42.6,44.8,24957,0.0,1.0
2019-02-08,43.72,44.01,43.12,43.12,12548,43.72,44.01,43.12,43.12,12548,0.0,1.0
2019-02-11,42.32,44.64,41.12,43.4,42114,42.32,44.64,41.12,43.4,42114,0.0,1.0
2019-02-12,43.05,43.2062,41.5,42.5,20251,43.05,43.2062,41.5,42.5,20251,0.0,1.0
2019-02-13,49.16,50.41,44.013,44.47,103813,49.16,50.41,44.013,44.47,103813,0.0,1.0
2019-02-14,50.0,53.0,48.05,49.07,101715,50.0,53.0,48.05,49.07,101715,0.0,1.0
2019-02-15,52.66,52.66,46.234,50.5,106750,52.66,52.66,46.234,50.5,106750,0.0,1.0
2019-02-19,49.5,52.66,47.5697,52.66,37935,49.5,52.66,47.5697,52.66,37935,0.0,1.0
2019-02-20,49.1,49.52,46.5,49.5,27293,49.1,49.52,46.5,49.5,27293,0.0,1.0
2019-02-21,47.52,49.1208,46.75,47.94,26360,47.52,49.1208,46.75,47.94,26360,0.0,1.0
2019-02-22,47.21,48.35,47.21,48.3,8924,47.21,48.35,47.21,48.3,8924,0.0,1.0
2019-02-25,46.51,48.01,45.76,47.98,22335,46.51,48.01,45.76,47.98,22335,0.0,1.0
2019-02-26,44.96,46.82,43.285,46.68,49635,44.96,46.82,43.285,46.68,49635,0.0,1.0
2019-02-27,44.49,45.4999,42.65,45.31,34755,44.49,45.4999,42.65,45.31,34755,0.0,1.0
2019-02-28,45.85,46.49,44.52,45.39,24455,45.85,46.49,44.52,45.39,24455,0.0,1.0
2019-03-01,47.83,49.94,47.22,47.23,20037,47.83,49.94,47.22,47.23,20037,0.0,1.0
2019-03-04,49.65,49.65,47.155,48.98,35697,49.65,49.65,47.155,48.98,35697,0.0,1.0
2019-03-05,49.65,50.4975,48.58,49.98,25703,49.65,50.4975,48.58,49.98,25703,0.0,1.0
2019-03-06,52.155,52.48,49.98,49.98,28816,52.155,52.48,49.98,49.98,28816,0.0,1.0
2019-03-07,55.69,56.0,52.5,52.89,57003,55.69,56.0,52.5,52.89,57003,0.0,1.0
2019-03-08,57.44,57.75,54.0,55.02,43365,57.44,57.75,54.0,55.02,43365,0.0,1.0
2019-03-11,55.0,61.45,54.5,58.84,39489,55.0,61.45,54.5,58.84,39489,0.0,1.0
2019-03-12,61.0,61.0,55.51,55.51,62179,61.0,61.0,55.51,55.51,62179,0.0,1.0
2019-03-13,64.01,66.5,61.58,62.06,68594,64.01,66.5,61.58,62.06,68594,0.0,1.0
2019-03-14,67.59,67.9,64.5713,65.29,38101,67.59,67.9,64.5713,65.29,38101,0.0,1.0
2019-03-15,64.1,67.59,63.08,67.59,33625,64.1,67.59,63.08,67.59,33625,0.0,1.0
2019-03-18,69.35,70.8,64.02,65.18,70380,69.35,70.8,64.02,65.18,70380,0.0,1.0
2019-03-19,71.8,73.245,67.0499,70.56,53011,71.8,73.245,67.0499,70.56,53011,0.0,1.0
2019-03-20,74.46,74.85,71.2438,72.81,36158,74.46,74.85,71.2438,72.81,36158,0.0,1.0
2019-03-21,70.76,74.46,69.7,74.46,24713,70.76,74.46,69.7,74.46,24713,0.0,1.0
2019-03-22,68.61,70.04,66.0,70.04,37784,68.61,70.04,66.0,70.04,37784,0.0,1.0
2019-03-25,64.99,68.0,64.11,68.0,37359,64.99,68.0,64.11,68.0,37359,0.0,1.0
2019-03-26,60.48,63.3126,60.48,61.06,104391,60.48,63.3126,60.48,61.06,104391,0.0,1.0
2019-03-27,63.69,64.465,61.0,61.0,34435,63.69,64.465,61.0,61.0,34435,0.0,1.0
2019-03-28,63.0,66.835,61.305,63.71,35652,63.0,66.835,61.305,63.71,35652,0.0,1.0
2019-03-29,64.43,64.99,63.07,63.39,17294,64.43,64.99,63.07,63.39,17294,0.0,1.0
2019-04-01,62.09,65.9,61.9043,64.95,25372,62.09,65.9,61.9043,64.95,25372,0.0,1.0
2019-04-02,63.53,66.39,61.74,62.88,24205,63.53,66.39,61.74,62.88,24205,0.0,1.0
2019-04-03,64.0,64.91,63.055,63.91,86678,64.0,64.91,63.055,63.91,86678,0.0,1.0
2019-04-04,63.5,64.63,62.26,64.0,28315,63.5,64.63,62.26,64.0,28315,0.0,1.0
2019-04-05,61.79,65.2691,61.02,62.83,23154,61.79,65.2691,61.02,62.83,23154,0.0,1.0
2019-04-08,62.77,63.83,61.0,61.8,20821,62.77,63.83,61.0,61.8,20821,0.0,1.0
2019-04-09,61.5,62.73,61.31,62.0,10672,61.5,62.73,61.31,62.0,10672,0.0,1.0
2019-04-10,62.0,63.73,61.3,61.3,20368,62.0,63.73,61.3,61.3,20368,0.0,1.0
2019-04-11,58.86,63.63,58.01,61.61,51288,58.86,63.63,58.01,61.61,51288,0.0,1.0
2019-04-12,63.06,63.4,58.57,58.75,56317,63.06,63.4,58.57,58.75,56317,0.0,1.0
2019-04-15,63.61,64.47,62.9,62.9,42287,63.61,64.47,62.9,62.9,42287,0.0,1.0
2019-04-16,65.54,66.79,63.8,63.8,63913,65.54,66.79,63.8,63.8,63913,0.0,1.0
2019-04-17,63.02,67.43,61.32,66.06,91919,63.02,67.43,61.32,66.06,91919,0.0,1.0
2019-04-18,61.98,64.61,60.53,63.09,24380,61.98,64.61,60.53,63.09,24380,0.0,1.0
2019-04-22,61.06,63.5,59.27,61.17,21957,61.06,63.5,59.27,61.17,21957,0.0,1.0
2019-04-23,61.21,62.0,59.1,61.06,54198,61.21,62.0,59.1,61.06,54198,0.0,1.0
2019-04-24,59.2,63.75,59.2,61.2,40963,59.2,63.75,59.2,61.2,40963,0.0,1.0
2019-04-25,60.8,62.37,59.52,59.52,20807,60.8,62.37,59.52,59.52,20807,0.0,1.0
2019-04-26,62.24,62.875,57.5,60.59,22873,62.24,62.875,57.5,60.59,22873,0.0,1.0
2019-04-29,61.3,62.8,59.5454,62.8,11817,61.3,62.8,59.5454,62.8,11817,0.0,1.0
2019-04-30,61.47,62.4,60.98,61.15,12897,61.47,62.4,60.98,61.15,12897,0.0,1.0
2019-05-01,62.5,63.5,61.35,61.97,25337,62.5,63.5,61.35,61.97,25337,0.0,1.0
2019-05-02,62.31,63.8,61.01,63.0,28566,62.31,63.8,61.01,63.0,28566,0.0,1.0
2019-05-03,67.15,68.75,62.6,62.61,38162,67.15,68.75,62.6,62.61,38162,0.0,1.0
2019-05-06,67.13,67.13,64.5,65.9,26472,67.13,67.13,64.5,65.9,26472,0.0,1.0
2019-05-07,65.9,67.2,64.99,66.8,26939,65.9,67.2,64.99,66.8,26939,0.0,1.0
2019-05-08,66.24,68.59,65.84,65.84,24580,66.24,68.59,65.84,65.84,24580,0.0,1.0
2019-05-09,64.0,66.92,63.6001,66.0,29806,64.0,66.92,63.6001,66.0,29806,0.0,1.0
2019-05-10,67.18,67.9,63.9,64.5,41844,67.18,67.9,63.9,64.5,41844,0.0,1.0
2019-05-13,77.67,78.5,68.5,70.0,115842,77.67,78.5,68.5,70.0,115842,0.0,1.0
2019-05-14,86.9,88.8,77.8388,78.08,142292,86.9,88.8,77.8388,78.08,142292,0.0,1.0
2019-05-15,86.4,88.78,83.18,87.0,98308,86.4,88.78,83.18,87.0,98308,0.0,1.0
2019-05-16,86.1,86.69,82.5,85.27,59472,86.1,86.69,82.5,85.27,59472,0.0,1.0
2019-05-17,86.7,88.0,84.01,86.0,58061,86.7,88.0,84.01,86.0,58061,0.0,1.0
2019-05-20,81.64,84.27,79.6607,84.27,46197,81.64,84.27,79.6607,84.27,46197,0.0,1.0
2019-05-21,83.4,84.529,81.5523,83.0,48056,83.4,84.529,81.5523,83.0,48056,0.0,1.0
2019-05-22,90.78,91.48,84.5,84.98,85280,90.78,91.48,84.5,84.98,85280,0.0,1.0
2019-05-23,91.85,96.5,91.01,91.5,73237,91.85,96.5,91.01,91.5,73237,0.0,1.0
2019-05-24,90.1391,94.0,90.0,91.99,75001,90.1391,94.0,90.0,91.99,75001,0.0,1.0
2019-05-28,93.72,93.8,88.0,91.99,81038,93.72,93.8,88.0,91.99,81038,0.0,1.0
2019-05-29,88.9,91.31,87.135,91.0,43903,88.9,91.31,87.135,91.0,43903,0.0,1.0
2019-05-30,92.6,93.2,88.5,88.5,63766,92.6,93.2,88.5,88.5,63766,0.0,1.0
2019-05-31,92.0,93.5,89.024,92.18,73158,92.0,93.5,89.024,92.18,73158,0.0,1.0
2019-06-03,88.75,92.0,88.0,92.0,72176,88.75,92.0,88.0,92.0,72176,0.0,1.0
2019-06-04,86.83,89.5,86.14,88.55,80950,86.83,89.5,86.14,88.55,80950,0.0,1.0
2019-06-05,78.3,85.51,75.4,85.51,144547,78.3,85.51,75.4,85.51,144547,0.0,1.0
2019-06-06,61.21,74.48,61.16,72.03,233163,61.21,74.48,61.16,72.03,233163,0.0,1.0
2019-06-07,65.14,67.5,59.0,60.0,141680,65.14,67.5,59.0,60.0,141680,0.0,1.0
2019-06-10,62.07,66.49,61.3,66.0,113663,62.07,66.49,61.3,66.0,113663,0.0,1.0
2019-06-11,59.44,63.6255,59.01,61.43,99710,59.44,63.6255,59.01,61.43,99710,0.0,1.0
2019-06-12,64.52,65.12,57.06,59.12,148664,64.52,65.12,57.06,59.12,148664,0.0,1.0
2019-06-13,63.0,65.28,62.5,64.01,86612,63.0,65.28,62.5,64.01,86612,0.0,1.0
2019-06-14,62.25,63.38,58.01,62.0,87085,62.25,63.38,58.01,62.0,87085,0.0,1.0
2019-06-17,63.89,65.5,62.86,63.09,99625,63.89,65.5,62.86,63.09,99625,0.0,1.0
2019-06-18,60.3,65.69,60.11,64.0,94309,60.3,65.69,60.11,64.0,94309,0.0,1.0
2019-06-19,58.45,61.97,56.2224,61.01,123947,58.45,61.97,56.2224,61.01,123947,0.0,1.0
2019-06-20,60.03,61.0,56.9498,59.22,87340,60.03,61.0,56.9498,59.22,87340,0.0,1.0
2019-06-21,58.95,60.06,58.09,60.06,41081,58.95,60.06,58.09,60.06,41081,0.0,1.0
2019-06-24,54.4,59.5,53.0,59.0,138019,54.4,59.5,53.0,59.0,138019,0.0,1.0
2019-06-25,45.0,54.38,42.6018,54.38,320555,45.0,54.38,42.6018,54.38,320555,0.0,1.0
2019-06-26,47.28,48.27,45.1,45.1,166188,47.28,48.27,45.1,45.1,166188,0.0,1.0
2019-06-27,47.13,47.65,43.21,46.72,82022,47.13,47.65,43.21,46.72,82022,0.0,1.0
2019-06-28,46.15,47.84,45.4,47.84,122782,46.15,47.84,45.4,47.84,122782,0.0,1.0
2019-07-01,45.69,46.66,44.0,46.66,68342,45.69,46.66,44.0,46.66,68342,0.0,1.0
2019-07-02,46.85,47.9,44.0012,45.99,89159,46.85,47.9,44.0012,45.99,89159,0.0,1.0
2019-07-03,42.02,46.85,42.02,46.85,125625,42.02,46.85,42.02,46.85,125625,0.0,1.0
2019-07-05,44.0,44.13,41.43,42.44,62848,44.0,44.13,41.43,42.44,62848,0.0,1.0
2019-07-08,42.2,44.93,42.02,43.05,67035,42.2,44.93,42.02,43.05,67035,0.0,1.0
2019-07-09,42.11,42.89,41.1,41.76,48306,42.11,42.89,41.1,41.76,48306,0.0,1.0
2019-07-10,44.18,45.06,42.04,42.04,59556,44.18,45.06,42.04,42.04,59556,0.0,1.0
2019-07-11,43.2,45.2364,43.1,44.2,35436,43.2,45.2364,43.1,44.2,35436,0.0,1.0
2019-07-12,42.57,43.39,41.27,43.0,46977,42.57,43.39,41.27,43.0,46977,0.0,1.0
2019-07-15,42.25,44.38,42.02,42.02,76758,42.25,44.38,42.02,42.02,76758,0.0,1.0
2019-07-16,41.32,42.98,41.32,41.61,105030,41.32,42.98,41.32,41.61,105030,0.0,1.0
2019-07-17,42.12,43.03,41.42,41.42,86142,42.12,43.03,41.42,41.42,86142,0.0,1.0
2019-07-18,43.21,44.95,42.6,42.6,83959,43.21,44.95,42.6,42.6,83959,0.0,1.0
2019-07-19,41.69,43.8,41.5,43.49,50427,41.69,43.8,41.5,43.49,50427,0.0,1.0
2019-07-22,41.0,42.71,39.6,41.12,55378,41.0,42.71,39.6,41.12,55378,0.0,1.0
2019-07-23,40.15,41.8,40.12,40.5,50541,40.15,41.8,40.12,40.5,50541,0.0,1.0
2019-07-24,41.5,41.88,39.57,40.3,66842,41.5,41.88,39.57,40.3,66842,0.0,1.0
2019-07-25,41.01,42.24,39.176,42.24,56385,41.01,42.24,39.176,42.24,56385,0.0,1.0
2019-07-26,42.29,43.25,40.72,41.69,76719,42.29,43.25,40.72,41.69,76719,0.0,1.0
2019-07-29,40.86,42.5,39.75,42.33,107127,40.86,42.5,39.75,42.33,107127,0.0,1.0
2019-07-30,40.65,40.97,39.3558,40.85,67764,40.65,40.97,39.3558,40.85,67764,0.0,1.0
2019-07-31,40.45,40.63,38.5,40.1,96286,40.45,40.63,38.5,40.1,96286,0.0,1.0
2019-08-01,40.07,40.96,39.8464,40.0,91271,40.07,40.96,39.8464,40.0,91271,0.0,1.0
2019-08-02,40.23,41.23,39.0,39.32,47078,40.23,41.23,39.0,39.32,47078,0.0,1.0
2019-08-05,39.4,41.2318,38.2088,39.86,115221,39.4,41.2318,38.2088,39.86,115221,0.0,1.0
2019-08-06,36.0,40.0,35.08,40.0,106435,36.0,40.0,35.08,40.0,106435,0.0,1.0
2019-08-07,37.19,38.74,34.08,35.07,70501,37.19,38.74,34.08,35.07,70501,0.0,1.0
2019-08-08,28.82,34.0,26.9,34.0,281740,28.82,34.0,26.9,34.0,281740,0.0,1.0
2019-08-09,30.44,32.87,28.74,28.74,88221,30.44,32.87,28.74,28.74,88221,0.0,1.0
2019-08-12,29.45,31.69,28.5,30.15,66754,29.45,31.69,28.5,30.15,66754,0.0,1.0
2019-08-13,29.61,31.48,28.51,28.8,65220,29.61,31.48,28.51,28.8,65220,0.0,1.0
2019-08-14,28.51,29.0,27.7,28.52,83416,28.51,29.0,27.7,28.52,83416,0.0,1.0
2019-08-15,31.21,31.48,27.905,28.5,118189,31.21,31.48,27.905,28.5,118189,0.0,1.0
2019-08-16,30.72,31.68,29.99,31.0,83211,30.72,31.68,29.99,31.0,83211,0.0,1.0
2019-08-19,31.23,32.27,30.95,31.0,93477,31.23,32.27,30.95,31.0,93477,0.0,1.0
2019-08-20,31.96,32.55,30.4325,31.22,67288,31.96,32.55,30.4325,31.22,67288,0.0,1.0
2019-08-21,31.99,33.305,30.9027,32.01,115514,31.99,33.305,30.9027,32.01,115514,0.0,1.0
2019-08-22,32.83,33.01,31.11,32.54,136939,32.83,33.01,31.11,32.54,136939,0.0,1.0
2019-08-23,29.89,33.86,29.81,31.99,106985,29.89,33.86,29.81,31.99,106985,0.0,1.0
2019-08-26,29.83,31.2926,29.26,30.18,98809,29.83,31.2926,29.26,30.18,98809,0.0,1.0
2019-08-27,28.44,29.53,27.8,29.53,67601,28.44,29.53,27.8,29.53,67601,0.0,1.0
2019-08-28,30.94,31.01,28.44,28.77,60783,30.94,31.01,28.44,28.77,60783,0.0,1.0
2019-08-29,29.0,32.5,29.0,32.0,71768,29.0,32.5,29.0,32.0,71768,0.0,1.0
2019-08-30,29.98,31.0,28.5082,29.05,54707,29.98,31.0,28.5082,29.05,54707,0.0,1.0
2019-09-03,28.98,31.0,28.8,30.0,63549,28.98,31.0,28.8,30.0,63549,0.0,1.0
2019-09-04,28.69,29.76,28.39,29.49,48271,28.69,29.76,28.39,29.49,48271,0.0,1.0
2019-09-05,27.13,29.0,27.09,29.0,65320,27.13,29.0,27.09,29.0,65320,0.0,1.0
2019-09-06,27.87,28.25,26.8,27.47,44386,27.87,28.25,26.8,27.47,44386,0.0,1.0
2019-09-09,27.71,28.3,26.65,27.87,40517,27.71,28.3,26.65,27.87,40517,0.0,1.0
2019-09-10,27.12,27.2,26.5,27.2,42314,27.12,27.2,26.5,27.2,42314,0.0,1.0
2019-09-11,27.03,27.905,26.0,26.85,75980,27.03,27.905,26.0,26.85,75980,0.0,1.0
2019-09-12,27.44,28.9,27.0,27.0,32485,27.44,28.9,27.0,27.0,32485,0.0,1.0
2019-09-13,27.82,28.44,26.5,27.81,47729,27.82,28.44,26.5,27.81,47729,0.0,1.0
2019-09-16,28.09,28.96,27.4,28.23,42376,28.09,28.96,27.4,28.23,42376,0.0,1.0
2019-09-17,28.35,29.2899,27.71,27.9,91042,28.35,29.2899,27.71,27.9,91042,0.0,1.0
2019-09-18,28.3,29.0,27.7,28.7,50900,28.3,29.0,27.7,28.7,50900,0.0,1.0
2019-09-19,32.3,33.16,28.3,28.77,139117,32.3,33.16,28.3,28.77,139117,0.0,1.0
2019-09-20,31.54,35.0,31.54,32.5,124119,31.54,35.0,31.54,32.5,124119,0.0,1.0
2019-09-23,31.46,33.88,30.75,31.79,41490,31.46,33.88,30.75,31.79,41490,0.0,1.0
2019-09-24,30.92,32.2,30.28,31.2961,39977,30.92,32.2,30.28,31.2961,39977,0.0,1.0
2019-09-25,31.47,31.56,29.75,30.93,31726,31.47,31.56,29.75,30.93,31726,0.0,1.0
2019-09-26,33.33,34.5678,31.92,31.92,49627,33.33,34.5678,31.92,31.92,49627,0.0,1.0
2019-09-27,36.43,38.37,34.01,34.01,100750,36.43,38.37,34.01,34.01,100750,0.0,1.0
2019-09-30,33.6,38.2399,33.1,37.65,67655,33.6,38.2399,33.1,37.65,67655,0.0,1.0
2019-10-01,33.22,34.19,31.65,34.19,62728,33.22,34.19,31.65,34.19,62728,0.0,1.0
2019-10-02,31.54,32.86,30.7935,32.16,31536,31.54,32.86,30.7935,32.16,31536,0.0,1.0
2019-10-03,31.57,32.5,30.91,31.5,19965,31.57,32.5,30.91,31.5,19965,0.0,1.0
2019-10-04,31.78,32.11,30.6,31.44,26543,31.78,32.11,30.6,31.44,26543,0.0,1.0
2019-10-07,32.0,33.0,31.4,31.4,35518,32.0,33.0,31.4,31.4,35518,0.0,1.0
2019-10-08,31.92,32.7868,30.66,31.7,24037,31.92,32.7868,30.66,31.7,24037,0.0,1.0
2019-10-09,32.6,32.79,31.36,31.36,17933,32.6,32.79,31.36,31.36,17933,0.0,1.0
2019-10-10,32.8,34.0,32.0249,32.09,38584,32.8,34.0,32.0249,32.09,38584,0.0,1.0
2019-10-11,34.91,34.97,32.28,32.6,81881,34.91,34.97,32.28,32.6,81881,0.0,1.0
2019-10-14,33.62,35.8,33.5,35.25,29095,33.62,35.8,33.5,35.25,29095,0.0,1.0
2019-10-15,32.7,33.54,32.04,33.54,33093,32.7,33.54,32.04,33.54,33093,0.0,1.0
2019-10-16,33.99,34.39,32.68,32.68,21465,33.99,34.39,32.68,32.68,21465,0.0,1.0
2019-10-17,33.38,35.0,33.27,34.44,24390,33.38,35.0,33.27,34.44,24390,0.0,1.0
2019-10-18,32.5203,34.14,32.14,33.7,26819,32.5203,34.14,32.14,33.7,26819,0.0,1.0
2019-10-21,32.44,33.81,31.2,33.05,37511,32.44,33.81,31.2,33.05,37511,0.0,1.0
2019-10-22,32.35,33.9,32.0,33.1717,17331,32.35,33.9,32.0,33.1717,17331,0.0,1.0
2019-10-23,32.6001,32.7899,31.67,32.03,12044,32.6001,32.7899,31.67,32.03,12044,0.0,1.0
2019-10-24,32.0,33.0,31.51,32.5,20102,32.0,33.0,31.51,32.5,20102,0.0,1.0
2019-10-25,32.52,33.42,32.06,32.2032,21497,32.52,33.42,32.06,32.2032,21497,0.0,1.0
2019-10-28,31.87,33.9899,31.5,33.12,63216,31.87,33.9899,31.5,33.12,63216,0.0,1.0
2019-10-29,32.22,33.09,31.54,31.865,19394,32.22,33.09,31.54,31.865,19394,0.0,1.0
2019-10-30,33.0,33.24,31.9792,32.66,14063,33.0,33.24,31.9792,32.66,14063,0.0,1.0
2019-10-31,33.26,34.0,33.1838,33.78,8096,33.26,34.0,33.1838,33.78,8096,0.0,1.0
2019-11-01,33.53,33.7899,32.14,32.87,7959,33.53,33.7899,32.14,32.87,7959,0.0,1.0
2019-11-04,35.26,35.575,33.66,33.99,56166,35.26,35.575,33.66,33.99,56166,0.0,1.0
2019-11-05,35.2656,36.72,34.72,35.78,110931,35.2656,36.72,34.72,35.78,110931,0.0,1.0
2019-11-06,34.0,37.0,33.73,35.5,68358,34.0,37.0,33.73,35.5,68358,0.0,1.0
2019-11-07,34.2,35.2,33.41,34.37,37767,34.2,35.2,33.41,34.37,37767,0.0,1.0
2019-11-08,39.02,39.51,35.46,35.71,127502,39.02,39.51,35.46,35.71,127502,0.0,1.0
2019-11-11,40.36,45.0,40.1,40.75,167388,40.36,45.0,40.1,40.75,167388,0.0,1.0
2019-11-12,39.96,42.89,39.1001,40.36,85723,39.96,42.89,39.1001,40.36,85723,0.0,1.0
2019-11-13,38.86,41.81,38.15,39.96,63237,38.86,41.81,38.15,39.96,63237,0.0,1.0
2019-11-14,43.01,44.4907,39.76,39.97,108430,43.01,44.4907,39.76,39.97,108430,0.0,1.0
2019-11-15,41.59,45.5,40.06,43.02,62907,41.59,45.5,40.06,43.02,62907,0.0,1.0
2019-11-18,41.12,41.655,38.13,40.91,76851,41.12,41.655,38.13,40.91,76851,0.0,1.0
2019-11-19,40.5,42.0,39.39,41.0,47148,40.5,42.0,39.39,41.0,47148,0.0,1.0
2019-11-20,39.34,40.89,38.5,40.5,44741,39.34,40.89,38.5,40.5,44741,0.0,1.0
2019-11-21,37.85,39.8,36.19,39.5,71545,37.85,39.8,36.19,39.5,71545,0.0,1.0
2019-11-22,37.47,38.19,36.45,37.75,58018,37.47,38.19,36.45,37.75,58018,0.0,1.0
2019-11-25,39.47,40.0,37.0,37.16,44678,39.47,40.0,37.0,37.16,44678,0.0,1.0
2019-11-26,39.82,40.32,38.54,39.51,26786,39.82,40.32,38.54,39.51,26786,0.0,1.0
2019-11-27,39.9,40.5,38.511,40.39,54070,39.9,40.5,38.511,40.39,54070,0.0,1.0
2019-11-29,38.77,40.22,37.5,40.22,40501,38.77,40.22,37.5,40.22,40501,0.0,1.0
2019-12-02,37.76,38.84,36.53,38.8,60748,37.76,38.84,36.53,38.8,60748,0.0,1.0
2019-12-03,37.19,37.43,35.5,37.43,57221,37.19,37.43,35.5,37.43,57221,0.0,1.0
2019-12-04,37.1,37.4,36.62,37.09,56975,37.1,37.4,36.62,37.09,56975,0.0,1.0
2019-12-05,34.68,37.4,34.2,37.4,111335,34.68,37.4,34.2,37.4,111335,0.0,1.0
2019-12-06,34.48,35.3,33.33,34.7,57739,34.48,35.3,33.33,34.7,57739,0.0,1.0
2019-12-09,35.02,36.61,34.39,34.39,62255,35.02,36.61,34.39,34.39,62255,0.0,1.0
2019-12-10,37.18,38.92,35.01,35.01,84730,37.18,38.92,35.01,35.01,84730,0.0,1.0
2019-12-11,36.85,38.07,35.92,37.48,31268,36.85,38.07,35.92,37.48,31268,0.0,1.0
2019-12-12,37.28,38.39,36.22,37.0,34424,37.28,38.39,36.22,37.0,34424,0.0,1.0
2019-12-13,37.5,38.09,36.38,37.24,40698,37.5,38.09,36.38,37.24,40698,0.0,1.0
2019-12-16,36.95,38.24,36.3,37.81,38188,36.95,38.24,36.3,37.81,38188,0.0,1.0
2019-12-17,36.25,36.95,35.56,36.95,53761,36.25,36.95,35.56,36.95,53761,0.0,1.0
2019-12-18,37.81,38.0,35.69,36.54,66865,37.81,38.0,35.69,36.54,66865,0.0,1.0
2019-12-19,38.81,39.2768,36.72,37.51,43606,38.81,39.2768,36.72,37.51,43606,0.0,1.0
2019-12-20,37.27,39.33,37.26,38.81,22892,37.27,39.33,37.26,38.81,22892,0.0,1.0
2019-12-23,36.81,37.46,36.14,37.22,47771,36.81,37.46,36.14,37.22,47771,0.0,1.0
2019-12-24,36.9,37.4,36.28,36.86,23270,36.9,37.4,36.28,36.86,23270,0.0,1.0
2019-12-26,36.15,37.47,36.01,37.2,29722,36.15,37.47,36.01,37.2,29722,0.0,1.0
2019-12-27,36.93,37.5,36.15,36.7,37077,36.93,37.5,36.15,36.7,37077,0.0,1.0
2019-12-30,37.2,38.33,37.0257,37.09,25414,37.2,38.33,37.0257,37.09,25414,0.0,1.0
2019-12-31,37.4,39.19,36.17,37.26,36451,37.4,39.19,36.17,37.26,36451,0.0,1.0
2020-01-02,38.76,38.9,36.69,38.0,77583,38.76,38.9,36.69,38.0,77583,0.0,1.0
2020-01-03,38.15,38.76,36.8,38.76,35100,38.15,38.76,36.8,38.76,35100,0.0,1.0
2020-01-06,37.92,38.48,37.16,38.32,68696,37.92,38.48,37.16,38.32,68696,0.0,1.0
2020-01-07,37.03,38.44,36.49,38.34,66269,37.03,38.44,36.49,38.34,66269,0.0,1.0
2020-01-08,33.67,37.54,32.6605,37.53,129357,33.67,37.54,32.6605,37.53,129357,0.0,1.0
2020-01-09,34.22,34.85,33.2552,33.72,35739,34.22,34.85,33.2552,33.72,35739,0.0,1.0
2020-01-10,33.67,35.205,33.6,34.49,69470,33.67,35.205,33.6,34.49,69470,0.0,1.0
2020-01-13,34.68,34.97,33.7,33.7,31663,34.68,34.97,33.7,33.7,31663,0.0,1.0
2020-01-14,35.57,35.57,34.68,35.4,36500,35.57,35.57,34.68,35.4,36500,0.0,1.0
2020-01-15,36.4,36.9,35.57,35.57,14733,36.4,36.9,35.57,35.57,14733,0.0,1.0
2020-01-16,37.26,37.59,36.4,36.4,30655,37.26,37.59,36.4,36.4,30655,0.0,1.0
2020-01-17,36.5,38.0,36.055,37.67,27340,36.5,38.0,36.055,37.67,27340,0.0,1.0
2020-01-21,36.12,37.31,35.87,36.5,32445,36.12,37.31,35.87,36.5,32445,0.0,1.0
2020-01-22,35.36,36.64,35.02,35.87,30512,35.36,36.64,35.02,35.87,30512,0.0,1.0
2020-01-23,35.56,36.86,35.5,35.63,46711,35.56,36.86,35.5,35.63,46711,0.0,1.0
2020-01-24,35.88,36.52,35.57,35.57,37301,35.88,36.52,35.57,35.57,37301,0.0,1.0
2020-01-27,34.97,35.47,34.57,35.47,31455,34.97,35.47,34.57,35.47,31455,0.0,1.0
2020-01-28,34.85,35.46,34.22,35.33,23260,34.85,35.46,34.22,35.33,23260,0.0,1.0
2020-01-29,34.65,35.35,34.01,35.0,26954,34.65,35.35,34.01,35.0,26954,0.0,1.0
2020-01-30,31.59,34.0,31.49,34.0,47782,31.59,34.0,31.49,34.0,47782,0.0,1.0
2020-01-31,32.95,33.59,31.75,32.0,41185,32.95,33.59,31.75,32.0,41185,0.0,1.0
2020-02-03,32.39,33.29,32.1,33.29,42241,32.39,33.29,32.1,33.29,42241,0.0,1.0
2020-02-04,32.4,33.39,32.39,32.39,29496,32.4,33.39,32.39,32.39,29496,0.0,1.0
2020-02-05,32.44,32.822,32.2,32.77,23940,32.44,32.822,32.2,32.77,23940,0.0,1.0
2020-02-06,32.71,33.25,32.24,32.24,19841,32.71,33.25,32.24,32.24,19841,0.0,1.0
2020-02-07,32.8,33.07,32.2,32.56,12163,32.8,33.07,32.2,32.56,12163,0.0,1.0
2020-02-10,32.55,33.0,32.15,32.98,13264,32.55,33.0,32.15,32.98,13264,0.0,1.0
2020-02-11,33.38,34.44,32.7001,32.89,23998,33.38,34.44,32.7001,32.89,23998,0.0,1.0
2020-02-12,34.19,35.5,34.1,34.6839,23529,34.19,35.5,34.1,34.6839,23529,0.0,1.0
2020-02-13,27.82,32.0,27.28,32.0,160723,27.82,32.0,27.28,32.0,160723,0.0,1.0
2020-02-14,28.73,29.33,27.0,27.0,30233,28.73,29.33,27.0,27.0,30233,0.0,1.0
2020-02-18,28.81,29.477,28.1,28.5,34279,28.81,29.477,28.1,28.5,34279,0.0,1.0
2020-02-19,29.01,29.4,28.5,28.81,21603,29.01,29.4,28.5,28.81,21603,0.0,1.0
2020-02-20,28.99,29.45,28.8,29.378,16192,28.99,29.45,28.8,29.378,16192,0.0,1.0
2020-02-21,31.72,31.8,29.5,29.71,67423,31.72,31.8,29.5,29.71,67423,0.0,1.0
2020-02-24,31.25,31.7,30.37,31.7,30336,31.25,31.7,30.37,31.7,30336,0.0,1.0
2020-02-25,30.53,31.9,30.01,31.75,31160,30.53,31.9,30.01,31.75,31160,0.0,1.0
2020-02-26,31.62,32.9,30.8,30.88,38990,31.62,32.9,30.8,30.88,38990,0.0,1.0
2020-02-27,29.07,31.72,28.5,31.72,24755,29.07,31.72,28.5,31.72,24755,0.0,1.0
2020-02-28,27.5,28.43,27.0843,27.21,50426,27.5,28.43,27.0843,27.21,50426,0.0,1.0
2020-03-02,28.0,28.45,26.45,27.52,23018,28.0,28.45,26.45,27.52,23018,0.0,1.0
2020-03-03,27.0,28.7786,26.1169,28.0,27095,27.0,28.7786,26.1169,28.0,27095,0.0,1.0
2020-03-04,27.63,28.6,27.5,28.0,22502,27.63,28.6,27.5,28.0,22502,0.0,1.0
2020-03-05,26.91,28.09,26.52,27.43,17451,26.91,28.09,26.52,27.43,17451,0.0,1.0
2020-03-06,27.82,27.99,26.01,26.01,18348,27.82,27.99,26.01,26.01,18348,0.0,1.0
2020-03-09,25.35,26.85,24.53,26.01,62878,25.35,26.85,24.53,26.01,62878,0.0,1.0
2020-03-10,25.15,26.6,24.2001,25.99,21695,25.15,26.6,24.2001,25.99,21695,0.0,1.0
2020-03-11,23.91,24.99,22.71,24.49,42908,23.91,24.99,22.71,24.49,42908,0.0,1.0
2020-03-12,23.2,24.5,22.3,23.95,53276,23.2,24.5,22.3,23.95,53276,0.0,1.0
2020-03-13,24.77,27.1,24.11,24.11,45525,24.77,27.1,24.11,24.11,45525,0.0,1.0
2020-03-16,24.18,26.47,22.0201,23.6,49109,24.18,26.47,22.0201,23.6,49109,0.0,1.0
2020-03-17,26.4,26.8,22.6,24.2,35997,26.4,26.8,22.6,24.2,35997,0.0,1.0
2020-03-18,23.67,25.5,22.0,25.5,50347,23.67,25.5,22.0,25.5,50347,0.0,1.0
2020-03-19,23.39,23.5,21.49,23.02,45221,23.39,23.5,21.49,23.02,45221,0.0,1.0
2020-03-20,23.4,24.79,22.51,24.35,27868,23.4,24.79,22.51,24.35,27868,0.0,1.0
2020-03-23,23.0,24.3,22.2,22.64,39956,23.0,24.3,22.2,22.64,39956,0.0,1.0
2020-03-24,25.16,25.3259,23.32,23.32,28163,25.16,25.3259,23.32,23.32,28163,0.0,1.0
2020-03-25,27.48,27.93,25.78,26.3,29807,27.48,27.93,25.78,26.3,29807,0.0,1.0
2020-03-26,26.6,28.9998,26.12,28.0,34937,26.6,28.9998,26.12,28.0,34937,0.0,1.0
2020-03-27,26.96,26.96,25.81,26.6,19063,26.96,26.96,25.81,26.6,19063,0.0,1.0
2020-03-30,28.38,29.56,27.16,27.44,20550,28.38,29.56,27.16,27.44,20550,0.0,1.0
2020-03-31,29.97,30.74,29.01,29.12,25936,29.97,30.74,29.01,29.12,25936,0.0,1.0
2020-04-01,30.2,30.38,27.26,30.0,29837,30.2,30.38,27.26,30.0,29837,0.0,1.0
2020-04-02,30.15,30.49,29.01,30.49,17306,30.15,30.49,29.01,30.49,17306,0.0,1.0
2020-04-03,28.31,29.82,28.11,29.82,16997,28.31,29.82,28.11,29.82,16997,0.0,1.0
2020-04-06,28.92,30.47,28.5,28.9,49636,28.92,30.47,28.5,28.9,49636,0.0,1.0
2020-04-07,28.12,30.95,28.01,28.91,27304,28.12,30.95,28.01,28.91,27304,0.0,1.0
2020-04-08,28.9,29.29,28.31,28.4,12261,28.9,29.29,28.31,28.4,12261,0.0,1.0
2020-04-09,29.46,31.75,28.56,28.83,41987,29.46,31.75,28.56,28.83,41987,0.0,1.0
2020-04-13,33.8,34.91,29.69,29.69,57392,33.8,34.91,29.69,29.69,57392,0.0,1.0
2020-04-14,34.0,35.5,33.6,33.8,48970,34.0,35.5,33.6,33.8,48970,0.0,1.0
2020-04-15,33.09,34.0,32.5463,34.0,46139,33.09,34.0,32.5463,34.0,46139,0.0,1.0
2020-04-16,34.87,35.4999,32.95,33.0,35103,34.87,35.4999,32.95,33.0,35103,0.0,1.0
2020-04-17,36.12,37.49,35.5,36.5,51584,36.12,37.49,35.5,36.5,51584,0.0,1.0
2020-04-20,38.55,39.42,36.4,36.8,63700,38.55,39.42,36.4,36.8,63700,0.0,1.0
2020-04-21,36.26,39.0,36.13,38.05,52095,36.26,39.0,36.13,38.05,52095,0.0,1.0
2020-04-22,38.8,39.48,36.6,36.6,47328,38.8,39.48,36.6,36.6,47328,0.0,1.0
2020-04-23,38.81,39.47,38.01,38.06,37571,38.81,39.47,38.01,38.06,37571,0.0,1.0
2020-04-24,38.55,39.22,38.05,38.05,23040,38.55,39.22,38.05,38.05,23040,0.0,1.0
2020-04-27,42.38,42.78,39.0,39.0,70537,42.38,42.78,39.0,39.0,70537,0.0,1.0
2020-04-28,38.55,44.3,35.16,42.88,102806,38.55,44.3,35.16,42.88,102806,0.0,1.0
2020-04-29,39.42,41.5,38.99,40.47,30016,39.42,41.5,38.99,40.47,30016,0.0,1.0
2020-04-30,40.29,40.9899,38.51,40.65,24557,40.29,40.9899,38.51,40.65,24557,0.0,1.0
2020-05-01,37.63,40.53,36.75,40.5,34151,37.63,40.53,36.75,40.5,34151,0.0,1.0
2020-05-04,37.27,39.0,36.5,36.71,19627,37.27,39.0,36.5,36.71,19627,0.0,1.0
2020-05-05,37.99,39.3886,37.01,38.77,30718,37.99,39.3886,37.01,38.77,30718,0.0,1.0
2020-05-06,37.07,38.86,37.04,38.72,13492,37.07,38.86,37.04,38.72,13492,0.0,1.0
2020-05-07,37.97,38.585,37.32,37.94,28390,37.97,38.585,37.32,37.94,28390,0.0,1.0
2020-05-08,41.2,41.38,38.0,38.52,38173,41.2,41.38,38.0,38.52,38173,0.0,1.0
2020-05-11,43.12,45.99,41.69,42.07,83038,43.12,45.99,41.69,42.07,83038,0.0,1.0
2020-05-12,42.06,45.5,41.39,43.12,47874,42.06,45.5,41.39,43.12,47874,0.0,1.0
2020-05-13,42.14,44.64,40.21,42.5,64165,42.14,44.64,40.21,42.5,64165,0.0,1.0
2020-05-14,42.49,42.49,39.61,40.82,27452,42.49,42.49,39.61,40.82,27452,0.0,1.0
2020-05-15,42.79,42.79,41.072,42.47,44931,42.79,42.79,41.072,42.47,44931,0.0,1.0
2020-05-18,41.64,44.5,41.52,44.02,28562,41.64,44.5,41.52,44.02,28562,0.0,1.0
2020-05-19,42.28,43.2,41.5,42.02,25243,42.28,43.2,41.5,42.02,25243,0.0,1.0
2020-05-20,43.79,44.2532,42.28,43.47,30508,43.79,44.2532,42.28,43.47,30508,0.0,1.0
2020-05-21,45.27,45.27,42.78,43.28,20720,45.27,45.27,42.78,43.28,20720,0.0,1.0
2020-05-22,43.19,46.3,43.19,45.49,30347,43.19,46.3,43.19,45.49,30347,0.0,1.0
2020-05-26,41.85,44.0,41.7,43.95,40480,41.85,44.0,41.7,43.95,40480,0.0,1.0
2020-05-27,41.84,42.05,39.52,42.05,34297,41.84,42.05,39.52,42.05,34297,0.0,1.0
2020-05-28,41.78,43.4,40.03,42.87,23686,41.78,43.4,40.03,42.87,23686,0.0,1.0
2020-05-29,50.7,50.7,43.5,44.0,115097,50.7,50.7,43.5,44.0,115097,0.0,1.0
2020-06-01,50.69,53.2,48.0001,51.0,54405,50.69,53.2,48.0001,51.0,54405,0.0,1.0
2020-06-02,54.09,55.0,50.5,51.5,53710,54.09,55.0,50.5,51.5,53710,0.0,1.0
2020-06-03,53.4,56.8,53.0,56.59,66288,53.4,56.8,53.0,56.59,66288,0.0,1.0
2020-06-04,54.13,57.0,53.41,53.98,33004,54.13,57.0,53.41,53.98,33004,0.0,1.0
2020-06-05,55.33,56.0,52.4127,54.98,32546,55.33,56.0,52.4127,54.98,32546,0.0,1.0
2020-06-08,60.69,61.87,55.0,55.3,49662,60.69,61.87,55.0,55.3,49662,0.0,1.0
2020-06-09,57.5,60.87,57.5,60.87,23937,57.5,60.87,57.5,60.87,23937,0.0,1.0
2020-06-10,58.54,60.72,58.5,59.34,20654,58.54,60.72,58.5,59.34,20654,0.0,1.0
2020-06-11,52.52,58.07,51.0,58.07,72624,52.52,58.07,51.0,58.07,72624,0.0,1.0
2020-06-12,53.51,57.0,52.6,55.0,57060,53.51,57.0,52.6,55.0,57060,0.0,1.0
2020-06-15,54.71,56.98,51.0,53.51,50647,54.71,56.98,51.0,53.51,50647,0.0,1.0
2020-06-16,57.78,58.5,55.85,57.89,49882,57.78,58.5,55.85,57.89,49882,0.0,1.0
2020-06-17,57.64,60.0,57.0,59.84,33343,57.64,60.0,57.0,59.84,33343,0.0,1.0
2020-06-18,59.45,59.49,57.0,57.53,39087,59.45,59.49,57.0,57.53,39087,0.0,1.0
2020-06-19,61.67,63.75,60.0,60.01,72510,61.67,63.75,60.0,60.01,72510,0.0,1.0
2020-06-22,59.67,62.48,58.4,62.48,47517,59.67,62.48,58.4,62.48,47517,0.0,1.0
2020-06-23,62.75,64.8,59.75,59.75,68673,62.75,64.8,59.75,59.75,68673,0.0,1.0
2020-06-24,59.98,63.94,58.81,62.65,49219,59.98,63.94,58.81,62.65,49219,0.0,1.0
2020-06-25,60.34,61.7,60.0,60.29,21606,60.34,61.7,60.0,60.29,21606,0.0,1.0
2020-06-26,58.44,61.0,57.83,60.01,28262,58.44,61.0,57.83,60.01,28262,0.0,1.0
2020-06-29,56.06,59.53,54.98,59.53,53400,56.06,59.53,54.98,59.53,53400,0.0,1.0
2020-06-30,55.2,58.7,51.5,57.0,62100,55.2,58.7,51.5,57.0,62100,0.0,1.0
2020-07-01,54.39,56.24,53.3,55.7,52100,54.39,56.24,53.3,55.7,52100,0.0,1.0
2020-07-02,53.64,55.76,53.43,55.76,33800,53.64,55.76,53.43,55.76,33800,0.0,1.0
2020-07-06,57.0,61.1,54.5,54.65,121700,57.0,61.1,54.5,54.65,121700,0.0,1.0
2020-07-07,55.99,60.11,55.8,58.38,84800,55.99,60.11,55.8,58.38,84800,0.0,1.0
2020-07-08,53.5,57.89,49.5,57.0,105000,53.5,57.89,49.5,57.0,105000,0.0,1.0
2020-07-09,54.71,55.46,53.01,53.5,45200,54.71,55.46,53.01,53.5,45200,0.0,1.0
2020-07-10,54.5,57.1,51.97,54.71,60800,54.5,57.1,51.97,54.71,60800,0.0,1.0
2020-07-13,62.54,64.9,55.57,55.57,125600,62.54,64.9,55.57,55.57,125600,0.0,1.0
2020-07-14,60.0,61.84,59.02,61.84,39300,60.0,61.84,59.02,61.84,39300,0.0,1.0
2020-07-15,59.79,63.5,59.06,61.4,55400,59.79,63.5,59.06,61.4,55400,0.0,1.0
2020-07-16,57.5,59.81,56.11,59.81,33400,57.5,59.81,56.11,59.81,33400,0.0,1.0
2020-07-17,56.31,59.23,56.12,57.5,28000,56.31,59.23,56.12,57.5,28000,0.0,1.0
2020-07-20,59.26,61.19,56.92,56.92,29605,59.26,61.19,56.92,56.92,29605,0.0,1.0
2020-07-21,58.22,59.99,57.56,59.27,15582,58.22,59.99,57.56,59.27,15582,0.0,1.0
2020-07-22,57.72,58.91,57.25,58.72,12128,57.72,58.91,57.25,58.72,12128,0.0,1.0
2020-07-23,57.42,58.98,57.31,57.87,28174,57.42,58.98,57.31,57.87,28174,0.0,1.0
2020-07-24,58.71,58.93,57.05,57.05,16342,58.71,58.93,57.05,57.05,16342,0.0,1.0
2020-07-27,60.99,62.215,58.82,58.82,45324,60.99,62.215,58.82,58.82,45324,0.0,1.0
2020-07-28,61.51,64.5,60.2,60.59,32539,61.51,64.5,60.2,60.59,32539,0.0,1.0
2020-07-29,63.26,63.99,61.19,61.19,28669,63.26,63.99,61.19,61.19,28669,0.0,1.0
2020-07-30,60.88,66.41,60.0,65.06,72512,60.88,66.41,60.0,65.06,72512,0.0,1.0
2020-07-31,60.69,63.32,58.39,63.32,41506,60.69,63.32,58.39,63.32,41506,0.0,1.0
2020-08-03,64.0,64.03,61.5,61.5,26609,64.0,64.03,61.5,61.5,26609,0.0,1.0
2020-08-04,65.6,67.0,63.96,63.96,53489,65.6,67.0,63.96,63.96,53489,0.0,1.0
2020-08-05,68.67,70.6,66.02,66.02,53647,68.67,70.6,66.02,66.02,53647,0.0,1.0
2020-08-06,71.16,71.79,68.43,70.16,45114,71.16,71.79,68.43,70.16,45114,0.0,1.0
2020-08-07,78.99,83.05,76.25,76.25,89456,78.99,83.05,76.25,76.25,89456,0.0,1.0
2020-08-10,79.42,83.5,78.45,80.16,57520,79.42,83.5,78.45,80.16,57520,0.0,1.0
2020-08-11,75.73,79.9,75.4225,79.55,30560,75.73,79.9,75.4225,79.55,30560,0.0,1.0
2020-08-12,79.43,79.61,76.09,76.31,19051,79.43,79.61,76.09,76.31,19051,0.0,1.0
2020-08-13,84.4,85.1,80.13,80.13,58960,84.4,85.1,80.13,80.13,58960,0.0,1.0
2020-08-14,91.14,91.8,82.7,85.0,55453,91.14,91.8,82.7,85.0,55453,0.0,1.0
2020-08-17,91.72,92.48,89.0,91.99,42937,91.72,92.48,89.0,91.99,42937,0.0,1.0
2020-08-18,87.62,92.37,87.6,91.72,32616,87.62,92.37,87.6,91.72,32616,0.0,1.0
2020-08-19,91.0,92.0,88.04,88.04,29961,91.0,92.0,88.04,88.04,29961,0.0,1.0
2020-08-20,89.96,91.7,89.0,91.08,25937,89.96,91.7,89.0,91.08,25937,0.0,1.0
2020-08-21,87.93,91.01,84.755,89.12,38966,87.93,91.01,84.755,89.12,38966,0.0,1.0
2020-08-24,89.31,90.85,86.7501,87.7,21583,89.31,90.85,86.7501,87.7,21583,0.0,1.0
2020-08-25,91.02,93.0,89.0,89.0,35159,91.02,93.0,89.0,89.0,35159,0.0,1.0
2020-08-26,89.92,92.31,89.0296,91.08,25051,89.92,92.31,89.0296,91.08,25051,0.0,1.0
2020-08-27,89.5,92.58,89.5,90.93,22350,89.5,92.58,89.5,90.93,22350,0.0,1.0
2020-08-28,88.97,92.4,88.71,90.01,14929,88.97,92.4,88.71,90.01,14929,0.0,1.0
2020-08-31,88.98,90.74,85.3,88.98,29288,88.98,90.74,85.3,88.98,29288,0.0,1.0
2020-09-01,88.0,89.88,85.501,89.88,28483,88.0,89.88,85.501,89.88,28483,0.0,1.0
2020-09-02,88.8,89.99,87.98,89.99,13130,88.8,89.99,87.98,89.99,13130,0.0,1.0
2020-09-03,81.98,88.0,80.1,88.0,66983,81.98,88.0,80.1,88.0,66983,0.0,1.0
2020-09-04,98.4,98.4,82.15,87.68,189205,98.4,98.4,82.15,87.68,189205,0.0,1.0
2020-09-08,102.95,109.88,95.18,98.62,171959,102.95,109.88,95.18,98.62,171959,0.0,1.0
2020-09-09,107.0,107.75,104.0,106.8437,65872,107.0,107.75,104.0,106.8437,65872,0.0,1.0
2020-09-10,103.9,108.87,100.01,108.87,66072,103.9,108.87,100.01,108.87,66072,0.0,1.0
2020-09-11,107.69,108.0,101.28,102.99,34658,107.69,108.0,101.28,102.99,34658,0.0,1.0
2020-09-14,108.9,112.0,105.05,112.0,60458,108.9,112.0,105.05,112.0,60458,0.0,1.0
2020-09-15,116.64,117.83,109.935,110.0,86471,116.64,117.83,109.935,110.0,86471,0.0,1.0
2020-09-16,129.46,133.9999,118.055,118.42,235125,129.46,133.9999,118.055,118.42,235125,0.0,1.0
2020-09-17,128.5,134.8,120.02,130.1,137057,128.5,134.8,120.02,130.1,137057,0.0,1.0
2020-09-18,135.0,135.0,124.0001,129.18,84022,135.0,135.0,124.0001,129.18,84022,0.0,1.0
2020-09-21,133.48,135.0,128.6601,135.0,71558,133.48,135.0,128.6601,135.0,71558,0.0,1.0
2020-09-22,129.0,135.0,124.1001,135.0,56068,129.0,135.0,124.1001,135.0,56068,0.0,1.0
2020-09-23,133.0,135.0,129.02,130.51,80775,133.0,135.0,129.02,130.51,80775,0.0,1.0
2020-09-24,130.61,134.1994,126.0498,133.0,55511,130.61,134.1994,126.0498,133.0,55511,0.0,1.0
2020-09-25,132.49,133.0,127.5,130.71,31965,132.49,133.0,127.5,130.71,31965,0.0,1.0
2020-09-28,143.99,143.99,132.61,134.19,139861,143.99,143.99,132.61,134.19,139861,0.0,1.0
2020-09-29,140.34,150.0,137.5,148.71,160022,140.34,150.0,137.5,148.71,160022,0.0,1.0
2020-09-30,143.35,146.9,140.9691,141.41,64453,143.35,146.9,140.9691,141.41,64453,0.0,1.0
2020-10-01,127.0,147.85,122.07,147.48,248872,127.0,147.85,122.07,147.48,248872,0.0,1.0
2020-10-02,115.02,123.0,112.6711,120.0,234569,115.02,123.0,112.6711,120.0,234569,0.0,1.0
2020-10-05,115.0,121.3,102.69,119.04,241516,115.0,121.3,102.69,119.04,241516,0.0,1.0
2020-10-06,113.93,118.99,109.0,115.0,85452,113.93,118.99,109.0,115.0,85452,0.0,1.0
2020-10-07,119.0,122.97,116.27,116.27,77818,119.0,122.97,116.27,116.27,77818,0.0,1.0
2020-10-08,124.31,126.99,120.0,120.0,62196,124.31,126.99,120.0,120.0,62196,0.0,1.0
2020-10-09,125.53,132.0,124.4619,127.0,66434,125.53,132.0,124.4619,127.0,66434,0.0,1.0
2020-10-12,127.36,131.9899,127.01,128.0,41353,127.36,131.9899,127.01,128.0,41353,0.0,1.0
2020-10-13,124.69,129.99,118.7569,129.99,58222,124.69,129.99,118.7569,129.99,58222,0.0,1.0
2020-10-14,120.67,124.0,115.5,124.0,93592,120.67,124.0,115.5,124.0,93592,0.0,1.0
2020-10-15,128.32,129.29,119.99,119.99,79039,128.32,129.29,119.99,119.99,79039,0.0,1.0
2020-10-16,127.03,132.3873,125.74,129.65,35896,127.03,132.3873,125.74,129.65,35896,0.0,1.0
2020-10-19,120.5,130.0,120.0027,127.25,40847,120.5,130.0,120.0027,127.25,40847,0.0,1.0
2020-10-20,118.1,123.0,117.5,120.5,42387,118.1,123.0,117.5,120.5,42387,0.0,1.0
2020-10-21,120.67,122.05,116.5001,116.74,29840,120.67,122.05,116.5001,116.74,29840,0.0,1.0
2020-10-22,120.73,121.89,117.07,120.09,26465,120.73,121.89,117.07,120.09,26465,0.0,1.0
2020-10-23,123.66,123.67,118.2869,120.43,18795,123.66,123.67,118.2869,120.43,18795,0.0,1.0
2020-10-26,120.11,123.66,118.51,122.61,43470,120.11,123.66,118.51,122.61,43470,0.0,1.0
2020-10-27,128.87,129.64,120.24,120.31,42952,128.87,129.64,120.24,120.31,42952,0.0,1.0
2020-10-28,124.13,126.0,120.4,126.0,40222,124.13,126.0,120.4,126.0,40222,0.0,1.0
2020-10-29,125.3,128.4,121.55,123.77,23395,125.3,128.4,121.55,123.77,23395,0.0,1.0
2020-10-30,118.94,124.97,117.94,124.97,33398,118.94,124.97,117.94,124.97,33398,0.0,1.0
2020-11-02,118.62,122.0,117.48,119.22,35053,118.62,122.0,117.48,119.22,35053,0.0,1.0
2020-11-03,122.5,124.53,118.63,119.81,16947,122.5,124.53,118.63,119.81,16947,0.0,1.0
2020-11-04,134.2,135.0,123.43,125.31,75388,134.2,135.0,123.43,125.31,75388,0.0,1.0
2020-11-05,134.17,141.44,132.3101,135.4,39672,134.17,141.44,132.3101,135.4,39672,0.0,1.0
2020-11-06,135.61,136.5,130.35,134.4,21293,135.61,136.5,130.35,134.4,21293,0.0,1.0
2020-11-09,126.39,138.0,121.9005,138.0,46155,126.39,138.0,121.9005,138.0,46155,0.0,1.0
2020-11-10,121.0,126.0,117.53,123.21,55095,121.0,126.0,117.53,123.21,55095,0.0,1.0
2020-11-11,136.66,137.0,123.19,123.19,64265,136.66,137.0,123.19,123.19,64265,0.0,1.0
2020-11-12,137.73,145.0,134.9,139.0,72786,137.73,145.0,134.9,139.0,72786,0.0,1.0
2020-11-13,143.0,148.0,135.1,146.22,70328,143.0,148.0,135.1,146.22,70328,0.0,1.0
2020-11-16,137.99,145.03,135.28,145.03,46478,137.99,145.03,135.28,145.03,46478,0.0,1.0
2020-11-17,131.63,138.0,130.5,137.37,46836,131.63,138.0,130.5,137.37,46836,0.0,1.0
2020-11-18,129.19,134.35,127.335,134.28,28772,129.19,134.35,127.335,134.28,28772,0.0,1.0
2020-11-19,137.95,138.8995,129.2,129.2,23401,137.95,138.8995,129.2,129.2,23401,0.0,1.0
2020-11-20,138.87,140.99,135.4155,137.94,26002,138.87,140.99,135.4155,137.94,26002,0.0,1.0
2020-11-23,134.02,140.26,133.0,140.26,25818,134.02,140.26,133.0,140.26,25818,0.0,1.0
2020-11-24,132.56,137.0,130.5038,134.85,25707,132.56,137.0,130.5038,134.85,25707,0.0,1.0
2020-11-25,147.5,147.85,134.2212,134.33,105267,147.5,147.85,134.2212,134.33,105267,0.0,1.0
2020-11-27,162.46,169.45,153.66,154.99,132434,162.46,169.45,153.66,154.99,132434,0.0,1.0
2020-11-30,173.9,175.0,156.42,169.0,124600,173.9,175.0,156.42,169.0,124600,0.0,1.0
2020-12-01,170.0,178.83,162.52,177.734,66649,170.0,178.83,162.52,177.734,66649,0.0,1.0
2020-12-02,167.98,171.13,162.1511,167.78,24876,167.98,171.13,162.1511,167.78,24876,0.0,1.0
2020-12-03,178.57,182.0,173.8,175.0,69555,178.57,182.0,173.8,175.0,69555,0.0,1.0
2020-12-04,179.2,194.9,176.75,183.62,106710,179.2,194.9,176.75,183.62,106710,0.0,1.0
2020-12-07,174.77,182.79,167.87,182.79,59990,174.77,182.79,167.87,182.79,59990,0.0,1.0
2020-12-08,181.65,181.65,168.1,174.0,48218,181.65,181.65,168.1,174.0,48218,0.0,1.0
2020-12-09,171.8,184.88,170.01,184.78,44217,171.8,184.88,170.01,184.78,44217,0.0,1.0
2020-12-10,169.41,174.88,167.0001,172.31,48214,169.41,174.88,167.0001,172.31,48214,0.0,1.0
2020-12-11,178.56,178.84,168.7,170.55,44811,178.56,178.84,168.7,170.55,44811,0.0,1.0
2020-12-14,173.63,181.0,171.53,179.2703,46092,173.63,181.0,171.53,179.2703,46092,0.0,1.0
2020-12-15,179.48,183.4,175.5,176.03,67664,179.48,183.4,175.5,176.03,67664,0.0,1.0
2020-12-16,192.81,194.6731,180.6254,181.0,83529,192.81,194.6731,180.6254,181.0,83529,0.0,1.0
2020-12-17,194.39,199.44,191.13,195.0,57736,194.39,199.44,191.13,195.0,57736,0.0,1.0
2020-12-18,207.52,207.59,195.5,197.0,132672,207.52,207.59,195.5,197.0,132672,0.0,1.0
2020-12-21,218.97,220.48,208.0,211.33,157314,218.97,220.48,208.0,211.33,157314,0.0,1.0
2020-12-22,216.95,239.9,210.0,229.77,197684,216.95,239.9,210.0,229.77,197684,0.0,1.0
2020-12-23,210.49,228.32,200.01,225.0,104809,210.49,228.32,200.01,225.0,104809,0.0,1.0
2020-12-24,200.6,210.14,195.55,210.14,63264,200.6,210.14,195.55,210.14,63264,0.0,1.0
2020-12-28,196.69,209.99,185.0,209.7,123484,196.69,209.99,185.0,209.7,123484,0.0,1.0
2020-12-29,193.73,200.5,185.5,198.89,69152,193.73,200.5,185.5,198.89,69152,0.0,1.0
2020-12-30,195.42,197.45,190.0,197.45,56523,195.42,197.45,190.0,197.45,56523,0.0,1.0
2020-12-31,180.74,197.1712,178.2012,195.99,95264,180.74,197.1712,178.2012,195.99,95264,0.0,1.0
2021-01-04,195.46,204.9448,185.5,187.3,104556,195.46,204.9448,185.5,187.3,104556,0.0,1.0
2021-01-05,212.95,213.0,199.99,200.89,120551,212.95,213.0,199.99,200.89,120551,0.0,1.0
2021-01-06,209.19,217.08,201.11,217.08,119016,209.19,217.08,201.11,217.08,119016,0.0,1.0
2021-01-07,216.82,222.0,211.89,211.89,74441,216.82,222.0,211.89,211.89,74441,0.0,1.0
2021-01-08,214.18,223.0,206.7225,221.77,77239,214.18,223.0,206.7225,221.77,77239,0.0,1.0
2021-01-11,207.14,213.99,201.611,213.99,78752,207.14,213.99,201.611,213.99,78752,0.0,1.0
2021-01-12,203.21,211.0,198.07,207.3,47904,203.21,211.0,198.07,207.3,47904,0.0,1.0
2021-01-13,189.69,204.64,187.01,204.64,96997,189.69,204.64,187.01,204.64,96997,0.0,1.0
2021-01-14,194.51,198.98,190.5816,192.99,63421,194.51,198.98,190.5816,192.99,63421,0.0,1.0
2021-01-15,190.02,195.03,178.2723,195.03,79686,190.02,195.03,178.2723,195.03,79686,0.0,1.0
2021-01-19,180.25,190.02,179.1115,190.02,99613,180.25,190.02,179.1115,190.02,99613,0.0,1.0
2021-01-20,180.57,186.7,171.32,180.0,108988,180.57,186.7,171.32,180.0,108988,0.0,1.0
2021-01-21,180.5,184.52,175.39,184.52,55748,180.5,184.52,175.39,184.52,55748,0.0,1.0
2021-01-22,181.5,192.89,176.0,176.0,92036,181.5,192.89,176.0,176.0,92036,0.0,1.0
2021-01-25,180.5,188.0,175.01,187.0,64372,180.5,188.0,175.01,187.0,64372,0.0,1.0
2021-01-26,180.45,182.44,174.0,181.45,52068,180.45,182.44,174.0,181.45,52068,0.0,1.0
2021-01-27,168.4,176.79,160.0,175.0,92933,168.4,176.79,160.0,175.0,92933,0.0,1.0
2021-01-28,185.75,186.8,166.3098,166.51,78298,185.75,186.8,166.3098,166.51,78298,0.0,1.0
2021-01-29,179.28,189.0,174.331,187.0,40174,179.28,189.0,174.331,187.0,40174,0.0,1.0
2021-02-01,178.33,187.79,176.2392,187.79,55655,178.33,187.79,176.2392,187.79,55655,0.0,1.0
2021-02-02,174.11,186.7,170.0,180.0,127346,174.11,186.7,170.0,180.0,127346,0.0,1.0
2021-02-03,168.62,175.35,155.0,174.99,240884,168.62,175.35,155.0,174.99,240884,0.0,1.0
2021-02-04,159.0,169.02,158.15,169.0,63103,159.0,169.02,158.15,169.0,63103,0.0,1.0
2021-02-05,168.49,171.99,156.62,159.0,79486,168.49,171.99,156.62,159.0,79486,0.0,1.0
2021-02-08,174.1,181.1829,170.5,171.01,60008,174.1,181.1829,170.5,171.01,60008,0.0,1.0
2021-02-09,181.37,184.85,177.51,180.01,54244,181.37,184.85,177.51,180.01,54244,0.0,1.0
2021-02-10,174.0,184.19,171.4968,184.19,48981,174.0,184.19,171.4968,184.19,48981,0.0,1.0
2021-02-11,176.27,179.45,173.27,177.61,40550,176.27,179.45,173.27,177.61,40550,0.0,1.0
2021-02-12,175.4,178.79,169.09,178.79,32113,175.4,178.79,169.09,178.79,32113,0.0,1.0
2021-02-16,143.2,167.67,136.29,167.67,319916,143.2,167.67,136.29,167.67,319916,0.0,1.0
2021-02-17,143.85,150.0,143.02,143.15,137439,143.85,150.0,143.02,143.15,137439,0.0,1.0
2021-02-18,142.31,145.08,133.6,145.0,103151,142.31,145.08,133.6,145.0,103151,0.0,1.0
2021-02-19,143.33,149.54,142.5363,143.0,47619,143.33,149.54,142.5363,143.0,47619,0.0,1.0
2021-02-22,133.61,143.3,131.01,143.09,94749,133.61,143.3,131.01,143.09,94749,0.0,1.0
2021-02-23,129.42,130.74,120.1325,127.75,113917,129.42,130.74,120.1325,127.75,113917,0.0,1.0
2021-02-24,129.74,133.75,121.12,125.64,82067,129.74,133.75,121.12,125.64,82067,0.0,1.0
2021-02-25,121.44,133.3,120.05,129.47,63064,121.44,133.3,120.05,129.47,63064,0.0,1.0
2021-02-26,116.98,119.545,111.37,116.79,147295,116.98,119.545,111.37,116.79,147295,0.0,1.0
2021-03-01,136.69,139.0,120.01,121.4,114131,136.69,139.0,120.01,121.4,114131,0.0,1.0
2021-03-02,131.94,141.78,130.21,137.98,57884,131.94,141.78,130.21,137.98,57884,0.0,1.0
2021-03-03,124.5,133.01,121.54,132.2,53401,124.5,133.01,121.54,132.2,53401,0.0,1.0
2021-03-04,121.1,127.0,116.52,124.02,61890,121.1,127.0,116.52,124.02,61890,0.0,1.0
2021-03-05,132.7,134.5,113.0,122.1,125182,132.7,134.5,113.0,122.1,125182,0.0,1.0
2021-03-08,123.4,135.0,121.66,128.14,46770,123.4,135.0,121.66,128.14,46770,0.0,1.0
2021-03-09,136.51,138.09,129.1749,129.99,57617,136.51,138.09,129.1749,129.99,57617,0.0,1.0
2021-03-10,131.95,143.4,130.5,139.33,45104,131.95,143.4,130.5,139.33,45104,0.0,1.0
2021-03-11,139.0,140.86,135.455,136.96,35557,139.0,140.86,135.455,136.96,35557,0.0,1.0
2021-03-12,133.48,139.99,132.03,137.59,33306,133.48,139.99,132.03,137.59,33306,0.0,1.0
2021-03-15,130.73,135.0,126.76,135.0,28730,130.73,135.0,126.76,135.0,28730,0.0,1.0
2021-03-16,127.97,133.0,125.3,130.73,36801,127.97,133.0,125.3,130.73,36801,0.0,1.0
2021-03-17,126.61,129.0,123.15,125.78,25147,126.61,129.0,123.15,125.78,25147,0.0,1.0
2021-03-18,121.7,125.45,120.0,125.45,38061,121.7,125.45,120.0,125.45,38061,0.0,1.0
2021-03-19,124.57,124.85,121.0,121.58,26742,124.57,124.85,121.0,121.58,26742,0.0,1.0
2021-03-22,124.07,127.7,124.07,125.01,15840,124.07,127.7,124.07,125.01,15840,0.0,1.0
2021-03-23,119.31,124.0,119.2034,123.89,21756,119.31,124.0,119.2034,123.89,21756,0.0,1.0
2021-03-24,113.53,120.0,113.49,120.0,43045,113.53,120.0,113.49,120.0,43045,0.0,1.0
2021-03-25,114.99,115.01,111.01,113.0,35412,114.99,115.01,111.01,113.0,35412,0.0,1.0
2021-03-26,120.75,120.84,113.57,115.56,29458,120.75,120.84,113.57,115.56,29458,0.0,1.0
2021-03-29,115.57,121.5,113.3,121.02,28569,115.57,121.5,113.3,121.02,28569,0.0,1.0
2021-03-30,113.0,114.75,111.0001,113.68,39910,113.0,114.75,111.0001,113.68,39910,0.0,1.0
2021-03-31,115.0,122.0,113.0,113.0,52446,115.0,122.0,113.0,113.0,52446,0.0,1.0
2021-04-01,123.01,124.5,118.02,118.02,42882,123.01,124.5,118.02,118.02,42882,0.0,1.0
2021-04-05,125.96,127.1693,124.01,125.79,21897,125.96,127.1693,124.01,125.79,21897,0.0,1.0
2021-04-06,131.21,136.0,128.7,128.7,49384,131.21,136.0,128.7,128.7,49384,0.0,1.0
2021-04-07,132.8,140.15,132.0,132.4,43561,132.8,140.15,132.0,132.4,43561,0.0,1.0
2021-04-08,133.7,139.39,131.83,139.39,28872,133.7,139.39,131.83,139.39,28872,0.0,1.0
2021-04-09,127.88,132.45,127.18,132.45,22539,127.88,132.45,127.18,132.45,22539,0.0,1.0
2021-04-12,129.43,129.8299,122.799,128.0,31022,129.43,129.8299,122.799,128.0,31022,0.0,1.0
2021-04-13,127.0,130.62,124.3601,128.83,24256,127.0,130.62,124.3601,128.83,24256,0.0,1.0
2021-04-14,124.77,129.5,124.0,128.02,24874,124.77,129.5,124.0,128.02,24874,0.0,1.0
2021-04-15,127.59,134.7578,127.01,127.5,36022,127.59,134.7578,127.01,127.5,36022,0.0,1.0
2021-04-16,124.0,128.93,122.5,128.93,25150,124.0,128.93,122.5,128.93,25150,0.0,1.0
2021-04-19,119.49,124.85,119.49,124.1,28930,119.49,124.85,119.49,124.1,28930,0.0,1.0
2021-04-20,117.82,121.5,115.2,119.49,41296,117.82,121.5,115.2,119.49,41296,0.0,1.0
2021-04-21,117.51,120.9999,115.99,116.53,18079,117.51,120.9999,115.99,116.53,18079,0.0,1.0
2021-04-22,118.47,122.75,116.2846,118.5,24153,118.47,122.75,116.2846,118.5,24153,0.0,1.0
2021-04-23,119.66,119.9,116.5,118.3,19748,119.66,119.9,116.5,118.3,19748,0.0,1.0
2021-04-26,122.7,123.96,120.0,120.0,21635,122.7,123.96,120.0,120.0,21635,0.0,1.0
2021-04-27,119.24,127.49,118.5,122.87,28829,119.24,127.49,118.5,122.87,28829,0.0,1.0
2021-04-28,119.31,121.0,118.77,119.92,18125,119.31,121.0,118.77,119.92,18125,0.0,1.0
2021-04-29,115.8,121.0,115.01,121.0,28872,115.8,121.0,115.01,121.0,28872,0.0,1.0
2021-04-30,109.54,115.7,109.0,115.7,59086,109.54,115.7,109.0,115.7,59086,0.0,1.0
2021-05-03,103.79,111.9801,98.1932,110.0,137864,103.79,111.9801,98.1932,110.0,137864,0.0,1.0
2021-05-04,96.43,103.79,93.195,103.79,107038,96.43,103.79,93.195,103.79,107038,0.0,1.0
2021-05-05,101.5,102.77,98.0,98.0,44586,101.5,102.77,98.0,98.0,44586,0.0,1.0
2021-05-06,102.84,105.65,96.43,101.75,47997,102.84,105.65,96.43,101.75,47997,0.0,1.0
2021-05-07,109.78,113.0,103.0,103.0,46224,109.78,113.0,103.0,103.0,46224,0.0,1.0
2021-05-10,103.01,111.16,102.5,108.01,30710,103.01,111.16,102.5,108.01,30710,0.0,1.0
2021-05-11,103.86,104.42,95.31,98.42,35171,103.86,104.42,95.31,98.42,35171,0.0,1.0
2021-05-12,101.17,109.0,101.03,101.03,23528,101.17,109.0,101.03,101.03,23528,0.0,1.0
2021-05-13,109.7,111.0,102.46,102.46,55734,109.7,111.0,102.46,102.46,55734,0.0,1.0
2021-05-14,125.15,136.5,121.0,135.0,136546,125.15,136.5,121.0,135.0,136546,0.0,1.0
2021-05-17,121.16,126.8722,116.07,122.5,64516,121.16,126.8722,116.07,122.5,64516,0.0,1.0
2021-05-18,120.53,123.5,119.0349,121.09,27213,120.53,123.5,119.0349,121.09,27213,0.0,1.0
2021-05-19,117.84,118.99,115.29,117.54,17533,117.84,118.99,115.29,117.54,17533,0.0,1.0
2021-05-20,130.45,131.8,118.0,118.0,72713,130.45,131.8,118.0,118.0,72713,0.0,1.0
2021-05-21,129.21,133.9999,125.79,132.0,38358,129.21,133.9999,125.79,132.0,38358,0.0,1.0
2021-05-24,127.51,132.3111,126.02,129.61,28878,127.51,132.3111,126.02,129.61,28878,0.0,1.0
2021-05-25,129.3,134.05,128.5,128.5,43423,129.3,134.05,128.5,128.5,43423,0.0,1.0
2021-05-26,133.12,138.0,131.13,131.13,56791,133.12,138.0,131.13,131.13,56791,0.0,1.0
2021-05-27,132.0,135.0,130.25,134.0,16536,132.0,135.0,130.25,134.0,16536,0.0,1.0
2021-05-28,130.96,134.8398,129.64,132.2,21555,130.96,134.8398,129.64,132.2,21555,0.0,1.0
2021-06-01,135.9,140.01,129.995,132.0,59446,135.9,140.01,129.995,132.0,59446,0.0,1.0
2021-06-02,130.2,137.85,128.4684,137.85,36607,130.2,137.85,128.4684,137.85,36607,0.0,1.0
2021-06-03,130.59,133.05,126.9,132.06,25549,130.59,133.05,126.9,132.06,25549,0.0,1.0
2021-06-04,134.08,134.35,131.01,131.7,15783,134.08,134.35,131.01,131.7,15783,0.0,1.0
2021-06-07,135.34,137.25,132.0,134.03,17699,135.34,137.25,132.0,134.03,17699,0.0,1.0
2021-06-08,137.94,140.8999,136.24,136.55,33767,137.94,140.8999,136.24,136.55,33767,0.0,1.0
2021-06-09,136.3,143.35,136.0,141.65,39067,136.3,143.35,136.0,141.65,39067,0.0,1.0
2021-06-10,140.67,142.2,138.0,140.0,29438,140.67,142.2,138.0,140.0,29438,0.0,1.0
2021-06-11,141.32,143.0,140.0,140.57,28917,141.32,143.0,140.0,140.57,28917,0.0,1.0
2021-06-14,143.96,146.0,141.0,142.0,40360,143.96,146.0,141.0,142.0,40360,0.0,1.0
2021-06-15,140.0,144.25,137.87,144.25,44954,140.0,144.25,137.87,144.25,44954,0.0,1.0
2021-06-16,139.5,142.9,136.01,142.5,29828,139.5,142.9,136.01,142.5,29828,0.0,1.0
2021-06-17,142.25,142.49,138.0,138.0,33538,142.25,142.49,138.0,138.0,33538,0.0,1.0
2021-06-18,129.18,139.5,128.74,139.0,117543,129.18,139.5,128.74,139.0,117543,0.0,1.0
2021-06-21,118.05,131.0,116.0,129.95,113696,118.05,131.0,116.0,129.95,113696,0.0,1.0
2021-06-22,109.8,118.97,109.4447,117.0,100822,109.8,118.97,109.4447,117.0,100822,0.0,1.0
2021-06-23,111.11,117.23,110.0,112.44,47726,111.11,117.23,110.0,112.44,47726,0.0,1.0
2021-06-24,108.12,115.173,107.0001,112.81,62842,108.12,115.173,107.0001,112.81,62842,0.0,1.0
2021-06-25,105.2,108.98,102.5001,108.2,50908,105.2,108.98,102.5001,108.2,50908,0.0,1.0
2021-06-28,113.97,114.88,105.98,105.98,50674,113.97,114.88,105.98,105.98,50674,0.0,1.0
2021-06-29,112.25,113.0,106.2056,113.0,49410,112.25,113.0,106.2056,113.0,49410,0.0,1.0
2021-06-30,108.32,112.0,107.64,112.0,29399,108.32,112.0,107.64,112.0,29399,0.0,1.0
2021-07-01,107.5,109.0,105.0,108.61,33370,107.5,109.0,105.0,108.61,33370,0.0,1.0
2021-07-02,105.53,108.0,105.0,108.0,20192,105.53,108.0,105.0,108.0,20192,0.0,1.0
2021-07-06,101.38,106.0,100.8,105.6,45868,101.38,106.0,100.8,105.6,45868,0.0,1.0
2021-07-07,103.42,106.44,98.7,102.0,42634,103.42,106.44,98.7,102.0,42634,0.0,1.0
2021-07-08,102.52,104.5,97.6792,101.18,34357,102.52,104.5,97.6792,101.18,34357,0.0,1.0
2021-07-09,108.26,108.47,103.37,103.37,25930,108.26,108.47,103.37,103.37,25930,0.0,1.0
2021-07-12,104.1,108.5,103.09,108.39,29714,104.1,108.5,103.09,108.39,29714,0.0,1.0
2021-07-13,105.35,105.5,103.45,105.0,20753,105.35,105.5,103.45,105.0,20753,0.0,1.0
2021-07-14,101.09,106.445,101.0,105.8,21658,101.09,106.445,101.0,105.8,21658,0.0,1.0
2021-07-15,99.42,101.3,97.9,101.01,29448,99.42,101.3,97.9,101.01,29448,0.0,1.0
2021-07-16,99.85,101.45,98.96,99.42,13605,99.85,101.45,98.96,99.42,13605,0.0,1.0
2021-07-19,98.48,99.6478,96.05,97.99,26124,98.48,99.6478,96.05,97.99,26124,0.0,1.0
2021-07-20,99.82,101.52,96.5,98.64,21588,99.82,101.52,96.5,98.64,21588,0.0,1.0
2021-07-21,99.8,101.2,98.1,99.23,21124,99.8,101.2,98.1,99.23,21124,0.0,1.0
2021-07-22,100.62,103.08,99.8,99.8,22512,100.62,103.08,99.8,99.8,22512,0.0,1.0
2021-07-23,99.08,104.2003,98.2416,101.14,32145,99.08,104.2003,98.2416,101.14,32145,0.0,1.0
2021-07-26,97.08,100.0,96.12,99.0,24184,97.08,100.0,96.12,99.0,24184,0.0,1.0
2021-07-27,97.01,99.1499,94.51,97.6,37466,97.01,99.1499,94.51,97.6,37466,0.0,1.0
2021-07-28,97.13,100.0,95.0,97.1,62043,97.13,100.0,95.0,97.1,62043,0.0,1.0
2021-07-29,95.31,98.5,94.79,97.0,36566,95.31,98.5,94.79,97.0,36566,0.0,1.0
2021-07-30,94.82,96.5,93.0,95.11,37853,94.82,96.5,93.0,95.11,37853,0.0,1.0
2021-08-02,100.61,103.34,95.03,95.03,36303,100.61,103.34,95.03,95.03,36303,0.0,1.0
2021-08-03,98.19,99.5,97.0,99.16,21921,98.19,99.5,97.0,99.16,21921,0.0,1.0
2021-08-04,98.49,98.99,96.225,98.03,20768,98.49,98.99,96.225,98.03,20768,0.0,1.0
2021-08-05,101.08,102.45,98.5,99.14,14720,101.08,102.45,98.5,99.14,14720,0.0,1.0
2021-08-06,98.98,104.0,98.67,102.0,19274,98.98,104.0,98.67,102.0,19274,0.0,1.0
2021-08-09,97.77,101.78,97.77,99.51,25324,97.77,101.78,97.77,99.51,25324,0.0,1.0
2021-08-10,96.74,99.4,96.25,97.76,25618,96.74,99.4,96.25,97.76,25618,0.0,1.0
2021-08-11,95.55,97.0,93.27,96.74,32248,95.55,97.0,93.27,96.74,32248,0.0,1.0
2021-08-12,98.69,101.0,95.52,96.19,25076,98.69,101.0,95.52,96.19,25076,0.0,1.0
2021-08-13,93.0,99.8647,92.0,93.64,80560,93.0,99.8647,92.0,93.64,80560,0.0,1.0
2021-08-16,88.45,93.0,87.0,93.0,49289,88.45,93.0,87.0,93.0,49289,0.0,1.0
2021-08-17,86.35,90.0,85.2,87.36,34130,86.35,90.0,85.2,87.36,34130,0.0,1.0
2021-08-18,84.2,86.36,83.97,86.36,24473,84.2,86.36,83.97,86.36,24473,0.0,1.0
2021-08-19,82.12,86.0,81.0,83.21,24939,82.12,86.0,81.0,83.21,24939,0.0,1.0
2021-08-20,86.09,91.0469,82.5,82.5,27146,86.09,91.0469,82.5,82.5,27146,0.0,1.0
2021-08-23,95.76,97.77,87.5,87.5,30892,95.76,97.77,87.5,87.5,30892,0.0,1.0
2021-08-24,94.73,97.48,93.8,97.08,26849,94.73,97.48,93.8,97.08,26849,0.0,1.0
2021-08-25,94.8,97.0,93.99,96.11,15421,94.8,97.0,93.99,96.11,15421,0.0,1.0
2021-08-26,91.0,94.9244,91.0,93.25,13419,91.0,94.9244,91.0,93.25,13419,0.0,1.0
2021-08-27,95.3,96.82,92.0,92.0,20406,95.3,96.82,92.0,92.0,20406,0.0,1.0
2021-08-30,95.12,96.98,94.1,95.5,20605,95.12,96.98,94.1,95.5,20605,0.0,1.0
2021-08-31,100.3,102.0,95.4025,96.17,28054,100.3,102.0,95.4025,96.17,28054,0.0,1.0
2021-09-01,100.71,103.4,100.0,100.54,23354,100.71,103.4,100.0,100.54,23354,0.0,1.0
2021-09-02,102.61,103.91,100.17,100.17,11839,102.61,103.91,100.17,100.17,11839,0.0,1.0
2021-09-03,108.01,109.6,103.41,103.41,32989,108.01,109.6,103.41,103.41,32989,0.0,1.0
2021-09-07,108.35,114.95,107.021,108.5,44980,108.35,114.95,107.021,108.5,44980,0.0,1.0
2021-09-08,101.63,108.95,100.775,106.97,28396,101.63,108.95,100.775,106.97,28396,0.0,1.0
2021-09-09,102.37,106.06,101.02,102.52,20820,102.37,106.06,101.02,102.52,20820,0.0,1.0
2021-09-10,104.77,107.19,100.55,103.23,20617,104.77,107.19,100.55,103.23,20617,0.0,1.0
2021-09-13,101.5,106.0,100.36,105.0,16421,101.5,106.0,100.36,105.0,16421,0.0,1.0
2021-09-14,99.0,105.08,98.12,102.0,14679,99.0,105.08,98.12,102.0,14679,0.0,1.0
2021-09-15,99.13,99.22,97.5,97.75,12726,99.13,99.22,97.5,97.75,12726,0.0,1.0
2021-09-16,96.78,99.25,96.51,98.01,15721,96.78,99.25,96.51,98.01,15721,0.0,1.0
2021-09-17,96.5,96.56,93.61,95.95,22918,96.5,96.56,93.61,95.95,22918,0.0,1.0
2021-09-20,91.02,93.5,89.0,92.09,38787,91.02,93.5,89.0,92.09,38787,0.0,1.0
2021-09-21,91.26,94.53,91.06,91.22,9529,91.26,94.53,91.06,91.22,9529,0.0,1.0
2021-09-22,93.38,94.73,91.3,91.3,9148,93.38,94.73,91.3,91.3,9148,0.0,1.0
2021-09-23,95.32,95.97,93.55,93.6,12472,95.32,95.97,93.55,93.6,12472,0.0,1.0
2021-09-24,93.24,96.75,92.21,96.75,20061,93.24,96.75,92.21,96.75,20061,0.0,1.0
2021-09-27,91.65,93.0,91.11,93.0,27284,91.65,93.0,91.11,93.0,27284,0.0,1.0
2021-09-28,89.65,91.0,87.25,91.0,28563,89.65,91.0,87.25,91.0,28563,0.0,1.0
2021-09-29,89.9,91.19,89.0,90.0,7997,89.9,91.19,89.0,90.0,7997,0.0,1.0
2021-09-30,90.46,91.27,90.0,90.67,6872,90.46,91.27,90.0,90.67,6872,0.0,1.0
2021-10-01,91.69,92.8014,88.22,90.55,11496,91.69,92.8014,88.22,90.55,11496,0.0,1.0
2021-10-04,87.62,90.74,87.61,90.0,15001,87.62,90.74,87.61,90.0,15001,0.0,1.0
2021-10-05,87.5,91.13,87.27,87.27,11576,87.5,91.13,87.27,87.27,11576,0.0,1.0
2021-10-06,87.33,88.49,87.12,88.1,8090,87.33,88.49,87.12,88.1,8090,0.0,1.0
2021-10-07,90.0,92.25,88.46,88.46,15737,90.0,92.25,88.46,88.46,15737,0.0,1.0
2021-10-08,89.12,91.1,89.12,90.92,6484,89.12,91.1,89.12,90.92,6484,0.0,1.0
2021-10-11,88.0,89.55,87.6,89.55,8720,88.0,89.55,87.6,89.55,8720,0.0,1.0
2021-10-12,87.31,90.0165,87.2,88.06,12344,87.31,90.0165,87.2,88.06,12344,0.0,1.0
2021-10-13,90.52,92.28,88.0,88.0,12372,90.52,92.28,88.0,88.0,12372,0.0,1.0
2021-10-14,92.2,97.9,88.8,91.0,63343,92.2,97.9,88.8,91.0,63343,0.0,1.0
2021-10-15,93.69,100.805,92.49,92.5,36039,93.69,100.805,92.49,92.5,36039,0.0,1.0
2021-10-18,95.0,96.72,93.69,93.69,10255,95.0,96.72,93.69,93.69,10255,0.0,1.0
2021-10-19,99.85,100.47,95.0,95.0,21968,99.85,100.47,95.0,95.0,21968,0.0,1.0
2021-10-20,102.69,104.5,99.1,99.1,19560,102.69,104.5,99.1,99.1,19560,0.0,1.0
2021-10-21,103.66,104.83,101.75,103.0,13770,103.66,104.83,101.75,103.0,13770,0.0,1.0
2021-10-22,99.89,104.14,98.6,104.14,14133,99.89,104.14,98.6,104.14,14133,0.0,1.0
2021-10-25,101.48,102.81,100.01,100.01,21018,101.48,102.81,100.01,100.01,21018,0.0,1.0
2021-10-26,103.23,107.0,102.1,102.1,26697,103.23,107.0,102.1,102.1,26697,0.0,1.0
2021-10-27,101.96,103.8,101.2,103.0,100991,101.96,103.8,101.2,103.0,100991,0.0,1.0
2021-10-28,106.03,107.0,102.0,102.0,15143,106.03,107.0,102.0,102.0,15143,0.0,1.0
2021-10-29,109.32,112.0,107.5,107.5,18718,109.32,112.0,107.5,107.5,18718,0.0,1.0
2021-11-01,106.7,110.0,105.52,108.92,17624,106.7,110.0,105.52,108.92,17624,0.0,1.0
2021-11-02,101.9,105.29,99.93,105.29,18623,101.9,105.29,99.93,105.29,18623,0.0,1.0
2021-11-03,100.54,102.8,100.0,101.07,15139,100.54,102.8,100.0,101.07,15139,0.0,1.0
2021-11-04,103.21,105.24,100.8,100.8,14020,103.21,105.24,100.8,100.8,14020,0.0,1.0
2021-11-05,101.97,104.0,100.89,103.21,10470,101.97,104.0,100.89,103.21,10470,0.0,1.0
2021-11-08,103.71,105.48,102.36,102.36,13357,103.71,105.48,102.36,102.36,13357,0.0,1.0
2021-11-09,103.03,104.0,102.64,103.71,11807,103.03,104.0,102.64,103.71,11807,0.0,1.0
2021-11-10,103.52,107.3002,102.5,103.3,27784,103.52,107.3002,102.5,103.3,27784,0.0,1.0
2021-11-11,111.5,113.95,106.67,106.67,56303,111.5,113.95,106.67,106.67,56303,0.0,1.0
2021-11-12,98.96,116.0,95.0,116.0,130742,98.96,116.0,95.0,116.0,130742,0.0,1.0
2021-11-15,92.67,99.79,90.1,99.79,81928,92.67,99.79,90.1,99.79,81928,0.0,1.0
2021-11-16,90.6,93.8334,90.2,91.51,39475,90.6,93.8334,90.2,91.51,39475,0.0,1.0
2021-11-17,87.47,90.08,85.5,90.08,46861,87.47,90.08,85.5,90.08,46861,0.0,1.0
2021-11-18,85.16,87.98,84.02,87.98,31691,85.16,87.98,84.02,87.98,31691,0.0,1.0
2021-11-19,84.59,88.96,84.03,85.2,25417,84.59,88.96,84.03,85.2,25417,0.0,1.0
2021-11-22,84.41,85.65,81.55,84.73,30980,84.41,85.65,81.55,84.73,30980,0.0,1.0
2021-11-23,81.42,84.0,79.2,83.26,36718,81.42,84.0,79.2,83.26,36718,0.0,1.0
2021-11-24,82.72,83.8,79.2,80.81,25108,82.72,83.8,79.2,80.81,25108,0.0,1.0
2021-11-26,80.1,81.15,76.01,81.15,33577,80.1,81.15,76.01,81.15,33577,0.0,1.0
2021-11-29,78.77,82.0,76.77,80.2,22925,78.77,82.0,76.77,80.2,22925,0.0,1.0
2021-11-30,78.51,80.5,78.11,79.69,15678,78.51,80.5,78.11,79.69,15678,0.0,1.0
2021-12-01,75.69,81.0,75.0,79.91,43993,75.69,81.0,75.0,79.91,43993,0.0,1.0
2021-12-02,79.75,79.94,75.57,76.05,33094,79.75,79.94,75.57,76.05,33094,0.0,1.0
2021-12-03,77.01,80.42,75.8406,80.42,25982,77.01,80.42,75.8406,80.42,25982,0.0,1.0
2021-12-06,78.19,80.0,74.21,76.5,22268,78.19,80.0,74.21,76.5,22268,0.0,1.0
2021-12-07,78.71,81.64,77.46,80.0,13749,78.71,81.64,77.46,80.0,13749,0.0,1.0
2021-12-08,77.76,79.84,76.5,77.86,20348,77.76,79.84,76.5,77.86,20348,0.0,1.0
2021-12-09,77.29,78.245,76.0,77.1446,18500,77.29,78.245,76.0,77.1446,18500,0.0,1.0
2021-12-10,75.19,78.05,73.9,77.06,22828,75.19,78.05,73.9,77.06,22828,0.0,1.0
2021-12-13,70.44,73.11,69.25,73.11,75648,70.44,73.11,69.25,73.11,75648,0.0,1.0
2021-12-14,70.09,71.99,66.97,70.5,41186,70.09,71.99,66.97,70.5,41186,0.0,1.0
2021-12-15,69.76,70.76,66.91,69.0,39584,69.76,70.76,66.91,69.0,39584,0.0,1.0
2021-12-16,67.22,72.27,67.02,70.0,59833,67.22,72.27,67.02,70.0,59833,0.0,1.0
2021-12-17,66.54,69.48,64.14,66.01,130940,66.54,69.48,64.14,66.01,130940,0.0,1.0
2021-12-20,66.5,66.93,64.4101,65.02,50412,66.5,66.93,64.4101,65.02,50412,0.0,1.0
2021-12-21,70.73,70.86,66.0,66.5,51723,70.73,70.86,66.0,66.5,51723,0.0,1.0
2021-12-22,69.59,73.0,67.13,70.0,38833,69.59,73.0,67.13,70.0,38833,0.0,1.0
2021-12-23,69.71,70.99,68.47,69.01,34618,69.71,70.99,68.47,69.01,34618,0.0,1.0
2021-12-27,69.23,71.0,67.6505,68.51,153128,69.23,71.0,67.6505,68.51,153128,0.0,1.0
2021-12-28,70.02,74.77,68.87,68.99,52222,70.02,74.77,68.87,68.99,52222,0.0,1.0
2021-12-29,70.65,73.4,68.55,70.02,60485,70.65,73.4,68.55,70.02,60485,0.0,1.0
2021-12-30,69.98,72.74,69.5,71.505,59425,69.98,72.74,69.5,71.505,59425,0.0,1.0
2021-12-31,68.12,70.63,68.12,70.39,23675,68.12,70.63,68.12,70.39,23675,0.0,1.0
2022-01-03,70.0,71.3441,68.0,68.88,30315,70.0,71.3441,68.0,68.88,30315,0.0,1.0
2022-01-04,70.5,72.0,68.5,70.07,30361,70.5,72.0,68.5,70.07,30361,0.0,1.0
2022-01-05,69.36,71.56,67.62,70.15,26994,69.36,71.56,67.62,70.15,26994,0.0,1.0
2022-01-06,68.8,70.45,68.0,68.5,21814,68.8,70.45,68.0,68.5,21814,0.0,1.0
2022-01-07,68.52,69.5,65.4549,68.0,48111,68.52,69.5,65.4549,68.0,48111,0.0,1.0
2022-01-10,66.46,68.0,65.02,68.0,35789,66.46,68.0,65.02,68.0,35789,0.0,1.0
2022-01-11,67.21,68.65,66.1167,67.09,23141,67.21,68.65,66.1167,67.09,23141,0.0,1.0
2022-01-12,66.43,67.69,64.78,67.36,33689,66.43,67.69,64.78,67.36,33689,0.0,1.0
2022-01-13,65.65,67.18,65.0,66.5,28160,65.65,67.18,65.0,66.5,28160,0.0,1.0
2022-01-14,66.3,66.45,64.33,65.235,21629,66.3,66.45,64.33,65.235,21629,0.0,1.0
2022-01-18,65.36,67.21,65.07,66.44,38305,65.36,67.21,65.07,66.44,38305,0.0,1.0
2022-01-19,64.5,66.97,64.5,65.16,24099,64.5,66.97,64.5,65.16,24099,0.0,1.0
2022-01-20,64.77,67.81,64.03,65.0,21919,64.77,67.81,64.03,65.0,21919,0.0,1.0
2022-01-21,60.14,64.8,60.14,64.8,30930,60.14,64.8,60.14,64.8,30930,0.0,1.0
2022-01-24,61.92,61.92,57.145,59.01,68285,61.92,61.92,57.145,59.01,68285,0.0,1.0
2022-01-25,61.6,62.0,59.1,60.71,15521,61.6,62.0,59.1,60.71,15521,0.0,1.0
2022-01-26,59.46,63.99,59.15,62.1,32176,59.46,63.99,59.15,62.1,32176,0.0,1.0
2022-01-27,58.89,60.83,58.0,58.0,39978,58.89,60.83,58.0,58.0,39978,0.0,1.0
2022-01-28,60.06,60.98,57.02,58.37,25221,60.06,60.98,57.02,58.37,25221,0.0,1.0
2022-01-31,63.03,63.7,60.1,60.1,31831,63.03,63.7,60.1,60.1,31831,0.0,1.0
2022-02-01,62.5,64.46,60.42,63.51,36305,62.5,64.46,60.42,63.51,36305,0.0,1.0
2022-02-02,62.05,63.7,60.49,63.19,26545,62.05,63.7,60.49,63.19,26545,0.0,1.0
2022-02-03,60.36,61.925,59.67,60.9,15680,60.36,61.925,59.67,60.9,15680,0.0,1.0
2022-02-04,61.59,63.6168,58.63,59.42,40294,61.59,63.6168,58.63,59.42,40294,0.0,1.0
2022-02-07,63.77,64.1,61.23,61.87,40758,63.77,64.1,61.23,61.87,40758,0.0,1.0
2022-02-08,61.83,64.6412,61.72,64.0,22802,61.83,64.6412,61.72,64.0,22802,0.0,1.0
2022-02-09,63.01,63.63,61.34,61.46,25507,63.01,63.63,61.34,61.46,25507,0.0,1.0
2022-02-10,62.01,64.16,61.87,63.0,37776,62.01,64.16,61.87,63.0,37776,0.0,1.0
2022-02-11,61.78,63.78,61.34,61.76,28365,61.78,63.78,61.34,61.76,28365,0.0,1.0
2022-02-14,45.44,59.66,43.09,59.66,273980,45.44,59.66,43.09,59.66,273980,0.0,1.0
2022-02-15,48.5,49.255,45.01,46.47,94917,48.5,49.255,45.01,46.47,94917,0.0,1.0
2022-02-16,53.49,55.54,48.5,48.5,77663,53.49,55.54,48.5,48.5,77663,0.0,1.0
2022-02-17,53.7,57.5,52.71,53.49,75557,53.7,57.5,52.71,53.49,75557,0.0,1.0
2022-02-18,53.12,56.56,52.53,53.1,30454,53.12,56.56,52.53,53.1,30454,0.0,1.0
2022-02-22,50.25,54.18,49.58,52.21,48617,50.25,54.18,49.58,52.21,48617,0.0,1.0
2022-02-23,49.75,52.31,49.21,51.04,36087,49.75,52.31,49.21,51.04,36087,0.0,1.0
2022-02-24,52.08,52.14,47.4,47.4,33139,52.08,52.14,47.4,47.4,33139,0.0,1.0
2022-02-25,52.62,54.6938,51.84,51.84,15563,52.62,54.6938,51.84,51.84,15563,0.0,1.0
2022-02-28,51.64,53.54,49.93,51.88,26975,51.64,53.54,49.93,51.88,26975,0.0,1.0
2022-03-01,48.23,51.6,48.131,51.6,16899,48.23,51.6,48.131,51.6,16899,0.0,1.0
2022-03-02,49.44,49.68,47.07,49.65,15117,49.44,49.68,47.07,49.65,15117,0.0,1.0
2022-03-03,47.69,49.35,47.1,49.35,24026,47.69,49.35,47.1,49.35,24026,0.0,1.0
2022-03-04,46.0,47.77,45.56,46.5,27518,46.0,47.77,45.56,46.5,27518,0.0,1.0
2022-03-07,43.6,45.86,43.49,45.39,28165,43.6,45.86,43.49,45.39,28165,0.0,1.0
2022-03-08,45.04,46.445,42.5391,43.95,24224,45.04,46.445,42.5391,43.95,24224,0.0,1.0
2022-03-09,46.82,48.0,45.17,45.17,17976,46.82,48.0,45.17,45.17,17976,0.0,1.0
2022-03-10,44.88,45.75,44.058,45.3,18693,44.88,45.75,44.058,45.3,18693,0.0,1.0
2022-03-11,43.85,45.926,43.5,45.926,14218,43.85,45.926,43.5,45.926,14218,0.0,1.0
2022-03-14,43.46,45.0,43.02,43.85,23166,43.46,45.0,43.02,43.85,23166,0.0,1.0
2022-03-15,43.0,43.85,41.2,43.27,42779,43.0,43.85,41.2,43.27,42779,0.0,1.0
2022-03-16,46.28,47.13,44.05,44.05,47822,46.28,47.13,44.05,44.05,47822,0.0,1.0
2022-03-17,46.63,47.39,45.65,46.9399,12899,46.63,47.39,45.65,46.9399,12899,0.0,1.0
2022-03-18,47.83,49.6,46.2,46.2,33722,47.83,49.6,46.2,46.2,33722,0.0,1.0
2022-03-21,48.12,48.9,46.8,47.8,27773,48.12,48.9,46.8,47.8,27773,0.0,1.0
2022-03-22,50.0,51.6,48.23,48.23,21134,50.0,51.6,48.23,48.23,21134,0.0,1.0
2022-03-23,49.69,50.385,48.51,50.385,19680,49.69,50.385,48.51,50.385,19680,0.0,1.0
2022-03-24,50.68,50.68,49.27,49.48,12901,50.68,50.68,49.27,49.48,12901,0.0,1.0
2022-03-25,49.97,50.98,48.52,50.45,18166,49.97,50.98,48.52,50.45,18166,0.0,1.0
2022-03-28,50.47,51.2,49.16,50.06,11723,50.47,51.2,49.16,50.06,11723,0.0,1.0
2022-03-29,52.8,53.511,50.69,51.43,21510,52.8,53.511,50.69,51.43,21510,0.0,1.0
2022-03-30,51.38,53.9,51.38,52.8,10608,51.38,53.9,51.38,52.8,10608,0.0,1.0
2022-03-31,50.62,51.77,50.14,51.14,32363,50.62,51.77,50.14,51.14,32363,0.0,1.0
2022-04-01,51.14,51.74,50.34,50.34,10596,51.14,51.74,50.34,50.34,10596,0.0,1.0
2022-04-04,51.18,52.602,50.84,51.81,15206,51.18,52.602,50.84,51.81,15206,0.0,1.0
2022-04-05,50.48,52.0,50.15,50.25,21665,50.48,52.0,50.15,50.25,21665,0.0,1.0
2022-04-06,51.85,51.92,49.13,50.0,16670,51.85,51.92,49.13,50.0,16670,0.0,1.0
2022-04-07,51.4,53.5,51.0,51.85,17101,51.4,53.5,51.0,51.85,17101,0.0,1.0
2022-04-08,53.26,55.75,51.3,51.3,20856,53.26,55.75,51.3,51.3,20856,0.0,1.0
2022-04-11,52.05,54.25,51.63,52.9,14684,52.05,54.25,51.63,52.9,14684,0.0,1.0
2022-04-12,50.4,53.05,50.1,52.06,17519,50.4,53.05,50.1,52.06,17519,0.0,1.0
2022-04-13,51.1,53.17,50.32,50.32,16601,51.1,53.17,50.32,50.32,16601,0.0,1.0
2022-04-14,53.53,53.88,51.1,51.1,24533,53.53,53.88,51.1,51.1,24533,0.0,1.0
2022-04-18,53.8,54.42,52.29,52.29,8705,53.8,54.42,52.29,52.29,8705,0.0,1.0
2022-04-19,54.0,54.53,53.04,53.04,11976,54.0,54.53,53.04,53.04,11976,0.0,1.0
2022-04-20,52.5,54.2,51.17,54.2,24273,52.5,54.2,51.17,54.2,24273,0.0,1.0
2022-04-21,51.24,52.69,50.55,52.5,12019,51.24,52.69,50.55,52.5,12019,0.0,1.0
2022-04-22,50.0,50.51,48.77,50.5,13879,50.0,50.51,48.77,50.5,13879,0.0,1.0
2022-04-25,49.53,50.66,49.0,49.0,10133,49.53,50.66,49.0,49.0,10133,0.0,1.0
2022-04-26,47.69,49.5,47.07,49.26,22355,47.69,49.5,47.07,49.26,22355,0.0,1.0
2022-04-27,47.85,49.445,47.0,47.0,14774,47.85,49.445,47.0,47.0,14774,0.0,1.0
2022-04-28,50.0,50.0,47.0,47.0,15774,50.0,50.0,47.0,47.0,15774,0.0,1.0
2022-04-29,47.41,51.03,47.41,49.86,15341,47.41,51.03,47.41,49.86,15341,0.0,1.0
2022-05-02,49.0,50.5,47.4,47.4,116996,49.0,50.5,47.4,47.4,116996,0.0,1.0
2022-05-03,49.21,50.28,48.415,50.28,9968,49.21,50.28,48.415,50.28,9968,0.0,1.0
2022-05-04,49.96,50.49,48.5,48.5,4653,49.96,50.49,48.5,48.5,4653,0.0,1.0
2022-05-05,47.5,49.9018,47.17,49.11,12761,47.5,49.9018,47.17,49.11,12761,0.0,1.0
2022-05-06,46.07,46.89,44.42,46.61,35797,46.07,46.89,44.42,46.61,35797,0.0,1.0
2022-05-09,44.25,46.75,43.96,45.16,23047,44.25,46.75,43.96,45.16,23047,0.0,1.0
2022-05-10,44.16,45.92,43.68,44.54,28514,44.16,45.92,43.68,44.54,28514,0.0,1.0
2022-05-11,43.8,44.5,43.0,44.2,32812,43.8,44.5,43.0,44.2,32812,0.0,1.0
2022-05-12,46.51,48.05,42.0,42.0,45525,46.51,48.05,42.0,42.0,45525,0.0,1.0
2022-05-13,52.3,56.12,49.86,49.86,39828,52.3,56.12,49.86,49.86,39828,0.0,1.0
2022-05-16,53.98,57.07,53.58,54.05,27091,53.98,57.07,53.58,54.05,27091,0.0,1.0
2022-05-17,56.01,56.88,55.0,56.88,14402,56.01,56.88,55.0,56.88,14402,0.0,1.0
2022-05-18,53.99,56.04,53.515,55.75,10824,53.99,56.04,53.515,55.75,10824,0.0,1.0
2022-05-19,55.47,56.4,53.79,53.79,13137,55.47,56.4,53.79,53.79,13137,0.0,1.0
2022-05-20,54.71,56.0,53.05,56.0,14528,54.71,56.0,53.05,56.0,14528,0.0,1.0
2022-05-23,56.5502,58.0,55.0,55.0,18751,56.5502,58.0,55.0,55.0,18751,0.0,1.0
2022-05-24,55.92,56.66,54.79,56.01,6636,55.92,56.66,54.79,56.01,6636,0.0,1.0
2022-05-25,57.49,58.39,56.5,57.19,9292,57.49,58.39,56.5,57.19,9292,0.0,1.0
2022-05-26,58.32,60.0,58.0,58.0,10783,58.32,60.0,58.0,58.0,10783,0.0,1.0
2022-05-27,60.63,61.01,59.01,59.54,8490,60.63,61.01,59.01,59.54,8490,0.0,1.0
2022-05-31,60.24,61.0,59.5701,61.0,8427,60.24,61.0,59.5701,61.0,8427,0.0,1.0
2022-06-01,59.31,60.84,59.07,59.7085,6095,59.31,60.84,59.07,59.7085,6095,0.0,1.0
2022-06-02,60.0,60.73,59.04,59.59,9576,60.0,60.73,59.04,59.59,9576,0.0,1.0
2022-06-03,58.57,59.7992,58.01,58.06,3240,58.57,59.7992,58.01,58.06,3240,0.0,1.0
2022-06-06,59.62,60.7,58.59,59.65,6142,59.62,60.7,58.59,59.65,6142,0.0,1.0
2022-06-07,59.31,59.94,58.35,59.3678,8874,59.31,59.94,58.35,59.3678,8874,0.0,1.0
2022-06-08,58.0,59.45,57.7053,59.45,18950,58.0,59.45,57.7053,59.45,18950,0.0,1.0
2022-06-09,57.14,57.9,57.0,57.58,4370,57.14,57.9,57.0,57.58,4370,0.0,1.0
2022-06-10,53.73,56.1,52.84,55.4,16669,53.73,56.1,52.84,55.4,16669,0.0,1.0
2022-06-13,52.59,53.18,49.59,52.26,22575,52.59,53.18,49.59,52.26,22575,0.0,1.0
2022-06-14,52.95,55.31,51.99,51.99,14196,52.95,55.31,51.99,51.99,14196,0.0,1.0
2022-06-15,53.57,54.0,52.6,52.6,8172,53.57,54.0,52.6,52.6,8172,0.0,1.0
2022-06-16,50.97,52.18,49.95,52.12,24443,50.97,52.18,49.95,52.12,24443,0.0,1.0
2022-06-17,52.22,52.76,50.23,50.77,32724,52.22,52.76,50.23,50.77,32724,0.0,1.0
2022-06-21,49.3,54.3711,48.89,52.03,23062,49.3,54.3711,48.89,52.03,23062,0.0,1.0
2022-06-22,49.464,50.3391,47.6,48.0,12157,49.464,50.3391,47.6,48.0,12157,0.0,1.0
2022-06-23,48.92,49.63,48.055,49.19,8437,48.92,49.63,48.055,49.19,8437,0.0,1.0
2022-06-24,49.51,50.3,48.1,49.86,13476,49.51,50.3,48.1,49.86,13476,0.0,1.0
2022-06-27,50.9,51.45,50.01,50.8,7651,50.9,51.45,50.01,50.8,7651,0.0,1.0
2022-06-28,51.19,51.3676,50.5,50.7,17830,51.19,51.3676,50.5,50.7,17830,0.0,1.0
2022-06-29,51.19,51.9999,50.1,51.55,8172,51.19,51.9999,50.1,51.55,8172,0.0,1.0
2022-06-30,50.95,51.81,49.8,50.45,25951,50.95,51.81,49.8,50.45,25951,0.0,1.0
2022-07-01,50.01,51.04,49.5,50.67,15398,50.01,51.04,49.5,50.67,15398,0.0,1.0
2022-07-05,49.9,50.77,47.36,49.5,42799,49.9,50.77,47.36,49.5,42799,0.0,1.0
2022-07-06,49.3,50.99,48.64,49.46,25104,49.3,50.99,48.64,49.46,25104,0.0,1.0
2022-07-07,50.915,51.11,49.95,50.06,18055,50.915,51.11,49.95,50.06,18055,0.0,1.0
2022-07-08,51.56,51.58,49.82,50.2,16507,51.56,51.58,49.82,50.2,16507,0.0,1.0
2022-07-11,50.9,51.3,50.065,50.6,27006,50.9,51.3,50.065,50.6,27006,0.0,1.0
2022-07-12,48.2,50.08,47.75,50.08,14963,48.2,50.08,47.75,50.08,14963,0.0,1.0
2022-07-13,48.37,49.7901,47.43,48.56,10947,48.37,49.7901,47.43,48.56,10947,0.0,1.0
2022-07-14,47.59,48.65,47.0,48.4,25590,47.59,48.65,47.0,48.4,25590,0.0,1.0
2022-07-15,47.72,48.5,46.525,47.59,9658,47.72,48.5,46.525,47.59,9658,0.0,1.0
2022-07-18,47.96,49.15,47.16,47.94,8799,47.96,49.15,47.16,47.94,8799,0.0,1.0
2022-07-19,49.01,49.99,48.5,48.55,7462,49.01,49.99,48.5,48.55,7462,0.0,1.0
2022-07-20,50.4,50.4412,47.41,48.7,9049,50.4,50.4412,47.41,48.7,9049,0.0,1.0
2022-07-21,52.045,52.69,50.86,50.86,12147,52.045,52.69,50.86,50.86,12147,0.0,1.0
2022-07-22,50.31,53.5,50.0,52.56,9564,50.31,53.5,50.0,52.56,9564,0.0,1.0
2022-07-25,49.9,50.364,49.52,50.33,7893,49.9,50.364,49.52,50.33,7893,0.0,1.0
2022-07-26,48.265,49.49,48.1,48.8701,5949,48.265,49.49,48.1,48.8701,5949,0.0,1.0
2022-07-27,50.0,50.9,49.31,50.0,17306,50.0,50.9,49.31,50.0,17306,0.0,1.0
2022-07-28,50.92,50.92,48.5,50.0,22130,50.92,50.92,48.5,50.0,22130,0.0,1.0
2022-07-29,50.72,52.95,49.635,50.1,27415,50.72,52.95,49.635,50.1,27415,0.0,1.0
2022-08-01,50.9,51.01,49.78,50.0,12370,50.9,51.01,49.78,50.0,12370,0.0,1.0
2022-08-02,49.4,50.775,49.3,49.89,10168,49.4,50.775,49.3,49.89,10168,0.0,1.0
2022-08-03,50.68,50.75,49.0,49.91,8527,50.68,50.75,49.0,49.91,8527,0.0,1.0
2022-08-04,50.18,51.0,49.69,50.0,13444,50.18,51.0,49.69,50.0,13444,0.0,1.0
2022-08-05,49.42,50.7,49.21,49.21,12283,49.42,50.7,49.21,49.21,12283,0.0,1.0
2022-08-08,50.19,51.01,49.5,50.36,7762,50.19,51.01,49.5,50.36,7762,0.0,1.0
2022-08-09,49.8,50.0,48.52,49.78,10702,49.8,50.0,48.52,49.78,10702,0.0,1.0
2022-08-10,52.06,52.39,50.01,50.31,14721,52.06,52.39,50.01,50.31,14721,0.0,1.0
2022-08-11,52.45,54.35,52.1,52.4,17148,52.45,54.35,52.1,52.4,17148,0.0,1.0
2022-08-12,52.53,53.45,52.45,53.03,10506,52.53,53.45,52.45,53.03,10506,0.0,1.0
2022-08-15,50.75,52.31,50.05,52.2837,15422,50.75,52.31,50.05,52.2837,15422,0.0,1.0
2022-08-16,51.3,51.68,50.48,50.48,12508,51.3,51.68,50.48,50.48,12508,0.0,1.0
2022-08-17,49.9,51.7299,49.89,51.08,11594,49.9,51.7299,49.89,51.08,11594,0.0,1.0
2022-08-18,49.59,50.37,49.1,49.91,10892,49.59,50.37,49.1,49.91,10892,0.0,1.0
2022-08-19,48.42,50.69,48.31,48.81,11517,48.42,50.69,48.31,48.81,11517,0.0,1.0
2022-08-22,47.48,49.0,47.48,48.62,31574,47.48,49.0,47.48,48.62,31574,0.0,1.0
2022-08-23,48.36,49.04,47.15,47.25,11507,48.36,49.04,47.15,47.25,11507,0.0,1.0
2022-08-24,47.92,48.96,47.2301,48.36,14000,47.92,48.96,47.2301,48.36,14000,0.0,1.0
2022-08-25,47.33,47.96,47.32,47.9597,4576,47.33,47.96,47.32,47.9597,4576,0.0,1.0
2022-08-26,46.02,47.88,45.96,47.88,40428,46.02,47.88,45.96,47.88,40428,0.0,1.0
2022-08-29,46.87,46.946,45.5,46.04,14069,46.87,46.946,45.5,46.04,14069,0.0,1.0
2022-08-30,48.49,48.5,46.8001,46.87,14444,48.49,48.5,46.8001,46.87,14444,0.0,1.0
2022-08-31,49.17,49.9,48.64,49.11,8230,49.17,49.9,48.64,49.11,8230,0.0,1.0
2022-09-01,49.59,49.9,48.5025,49.0,9477,49.59,49.9,48.5025,49.0,9477,0.0,1.0
2022-09-02,48.56,49.99,47.5847,49.7,6714,48.56,49.99,47.5847,49.7,6714,0.0,1.0
2022-09-06,47.9,49.98,47.1,48.6,15194,47.9,49.98,47.1,48.6,15194,0.0,1.0
2022-09-07,48.61,49.2,47.775,47.9,9281,48.61,49.2,47.775,47.9,9281,0.0,1.0
2022-09-08,50.17,50.7,49.0,49.03,18460,50.17,50.7,49.0,49.03,18460,0.0,1.0
2022-09-09,49.82,50.26,49.1911,50.18,10311,49.82,50.26,49.1911,50.18,10311,0.0,1.0
2022-09-12,52.15,52.3,50.2,50.2,14590,52.15,52.3,50.2,50.2,14590,0.0,1.0
2022-09-13,50.51,51.95,49.4734,51.21,13584,50.51,51.95,49.4734,51.21,13584,0.0,1.0
2022-09-14,50.9,51.0,49.16,50.51,13086,50.9,51.0,49.16,50.51,13086,0.0,1.0
2022-09-15,52.77,54.11,51.4,51.4,19551,52.77,54.11,51.4,51.4,19551,0.0,1.0
2022-09-16,53.56,55.0,51.4,52.0,25388,53.56,55.0,51.4,52.0,25388,0.0,1.0
2022-09-19,51.89,52.97,51.0,52.7,26301,51.89,52.97,51.0,52.7,26301,0.0,1.0
2022-09-20,48.05,52.34,48.0,51.61,17741,48.05,52.34,48.0,51.61,17741,0.0,1.0
2022-09-21,48.78,50.3168,47.94,47.94,15406,48.78,50.3168,47.94,47.94,15406,0.0,1.0
2022-09-22,47.38,49.52,46.86,49.5,18490,47.38,49.52,46.86,49.5,18490,0.0,1.0
2022-09-23,45.32,46.49,44.01,46.36,23744,45.32,46.49,44.01,46.36,23744,0.0,1.0
2022-09-26,47.3,48.0,44.96,44.96,10680,47.3,48.0,44.96,44.96,10680,0.0,1.0
2022-09-27,49.05,49.745,48.095,48.99,24339,49.05,49.745,48.095,48.99,24339,0.0,1.0
2022-09-28,49.4,49.95,48.45,48.88,8885,49.4,49.95,48.45,48.88,8885,0.0,1.0
2022-09-29,46.984,49.0,46.75,48.78,11370,46.984,49.0,46.75,48.78,11370,0.0,1.0
2022-09-30,46.82,48.4599,46.51,46.51,5885,46.82,48.4599,46.51,46.51,5885,0.0,1.0
2022-10-03,46.9,47.9316,46.5,47.0,6449,46.9,47.9316,46.5,47.0,6449,0.0,1.0
2022-10-04,48.075,49.1976,47.075,47.49,6210,48.075,49.1976,47.075,47.49,6210,0.0,1.0
2022-10-05,49.0,49.24,47.03,47.03,7883,49.0,49.24,47.03,47.03,7883,0.0,1.0
2022-10-06,48.45,49.24,48.0,48.0,5488,48.45,49.24,48.0,48.0,5488,0.0,1.0
2022-10-07,47.09,48.0757,47.08,47.645,4619,47.09,48.0757,47.08,47.645,4619,0.0,1.0
2022-10-10,47.78,48.0,47.09,47.09,9233,47.78,48.0,47.09,47.09,9233,0.0,1.0
2022-10-11,48.06,48.06,47.05,48.0,6625,48.06,48.06,47.05,48.0,6625,0.0,1.0
2022-10-12,46.0,47.5,45.52,47.5,13618,46.0,47.5,45.52,47.5,13618,0.0,1.0
2022-10-13,46.2,46.87,44.0,45.16,15086,46.2,46.87,44.0,45.16,15086,0.0,1.0
2022-10-14,45.01,46.37,45.01,46.37,2582,45.01,46.37,45.01,46.37,2582,0.0,1.0
2022-10-17,45.98,47.7574,45.01,45.1,5172,45.98,47.7574,45.01,45.1,5172,0.0,1.0
2022-10-18,45.7,46.83,44.84,46.49,10468,45.7,46.83,44.84,46.49,10468,0.0,1.0
2022-10-19,43.55,45.0,43.53,45.0,7689,43.55,45.0,43.53,45.0,7689,0.0,1.0
2022-10-20,44.01,44.036,43.135,43.77,3688,44.01,44.036,43.135,43.77,3688,0.0,1.0
2022-10-21,43.55,44.125,43.155,43.23,6889,43.55,44.125,43.155,43.23,6889,0.0,1.0
2022-10-24,43.72,43.769,42.5,43.33,13348,43.72,43.769,42.5,43.33,13348,0.0,1.0
2022-10-25,43.8,43.8,42.01,43.47,24196,43.8,43.8,42.01,43.47,24196,0.0,1.0
2022-10-26,43.67,43.76,42.91,43.6,9464,43.67,43.76,42.91,43.6,9464,0.0,1.0
2022-10-27,43.21,43.75,42.64,43.4,6360,43.21,43.75,42.64,43.4,6360,0.0,1.0
2022-10-28,43.1,43.89,42.6,42.83,7195,43.1,43.89,42.6,42.83,7195,0.0,1.0
2022-10-31,43.34,43.34,42.3977,42.45,5094,43.34,43.34,42.3977,42.45,5094,0.0,1.0
2022-11-01,43.49,44.1,42.5,44.1,9850,43.49,44.1,42.5,44.1,9850,0.0,1.0
2022-11-02,42.7,43.87,42.54,43.87,3537,42.7,43.87,42.54,43.87,3537,0.0,1.0
2022-11-03,42.6,43.19,41.598,42.0,13248,42.6,43.19,41.598,42.0,13248,0.0,1.0
2022-11-04,43.82,44.34,43.2757,43.3,16162,43.82,44.34,43.2757,43.3,16162,0.0,1.0
2022-11-07,45.99,45.9998,44.0,44.0,19932,45.99,45.9998,44.0,44.0,19932,0.0,1.0
2022-11-08,49.13,49.13,46.14,46.14,17722,49.13,49.13,46.14,46.14,17722,0.0,1.0
2022-11-09,48.0,48.64,46.9524,48.64,37533,48.0,48.64,46.9524,48.64,37533,0.0,1.0
2022-11-10,51.0,51.0,48.01,49.0,21915,51.0,51.0,48.01,49.0,21915,0.0,1.0
2022-11-11,53.63,54.0,48.85,51.5,22437,53.63,54.0,48.85,51.5,22437,0.0,1.0
2022-11-14,49.17,53.67,48.85,53.67,15910,49.17,53.67,48.85,53.67,15910,0.0,1.0
2022-11-15,46.6,50.2,46.6,50.15,6350,46.6,50.2,46.6,50.15,6350,0.0,1.0
2022-11-16,45.9,47.0,44.7,46.18,9047,45.9,47.0,44.7,46.18,9047,0.0,1.0
2022-11-17,44.91,46.27,44.8,45.36,3646,44.91,46.27,44.8,45.36,3646,0.0,1.0
2022-11-18,45.27,46.06,44.9,45.02,5105,45.27,46.06,44.9,45.02,5105,0.0,1.0
2022-11-21,42.67,45.75,42.37,44.89,11030,42.67,45.75,42.37,44.89,11030,0.0,1.0
2022-11-22,43.99,43.99,42.31,42.31,5811,43.99,43.99,42.31,42.31,5811,0.0,1.0
2022-11-23,43.0772,44.98,43.0772,44.6,4153,43.0772,44.98,43.0772,44.6,4153,0.0,1.0
2022-11-25,42.63,43.3338,42.59,42.59,4194,42.63,43.3338,42.59,42.59,4194,0.0,1.0
2022-11-28,41.54,42.61,41.19,42.4,7908,41.54,42.61,41.19,42.4,7908,0.0,1.0
2022-11-29,40.92,43.0367,40.92,42.0,6283,40.92,43.0367,40.92,42.0,6283,0.0,1.0
2022-11-30,41.57,42.0,40.22,40.5,8118,41.57,42.0,40.22,40.5,8118,0.0,1.0
2022-12-01,41.0,42.8388,40.69,42.8388,6285,41.0,42.8388,40.69,42.8388,6285,0.0,1.0
2022-12-02,40.81,41.405,40.6,40.82,7095,40.81,41.405,40.6,40.82,7095,0.0,1.0
2022-12-05,40.84,41.5,40.6,40.71,7741,40.84,41.5,40.6,40.71,7741,0.0,1.0
2022-12-06,40.88,40.9,40.1,40.9,9014,40.88,40.9,40.1,40.9,9014,0.0,1.0
2022-12-07,41.25,41.9,40.31,40.31,11115,41.25,41.9,40.31,40.31,11115,0.0,1.0
2022-12-08,41.01,41.8,40.276,41.01,7073,41.01,41.8,40.276,41.01,7073,0.0,1.0
2022-12-09,40.5,40.88,40.35,40.5,18567,40.5,40.88,40.35,40.5,18567,0.0,1.0
2022-12-12,39.79,40.56,39.2,40.51,32026,39.79,40.56,39.2,40.51,32026,0.0,1.0
2022-12-13,39.68,40.88,38.8014,40.88,30009,39.68,40.88,38.8014,40.88,30009,0.0,1.0
2022-12-14,39.09,40.0,38.44,39.43,12362,39.09,40.0,38.44,39.43,12362,0.0,1.0
2022-12-15,37.24,38.95,37.21,38.72,15630,37.24,38.95,37.21,38.72,15630,0.0,1.0
2022-12-16,37.4,38.58,36.1,37.06,54660,37.4,38.58,36.1,37.06,54660,0.0,1.0
2022-12-19,36.85,37.865,36.3,37.03,14910,36.85,37.865,36.3,37.03,14910,0.0,1.0
2022-12-20,37.62,37.94,36.08,36.08,14014,37.62,37.94,36.08,36.08,14014,0.0,1.0
2022-12-21,40.51,41.0,37.22,37.22,26144,40.51,41.0,37.22,37.22,26144,0.0,1.0
2022-12-22,38.99,40.7785,38.99,40.26,38263,38.99,40.7785,38.99,40.26,38263,0.0,1.0
2022-12-23,39.55,40.0,39.34,39.34,3950,39.55,40.0,39.34,39.34,3950,0.0,1.0
2022-12-27,39.46,40.0,39.0,39.05,8727,39.46,40.0,39.0,39.05,8727,0.0,1.0
2022-12-28,39.44,40.1,38.91,38.91,30552,39.44,40.1,38.91,38.91,30552,0.0,1.0
2022-12-29,40.82,42.68,38.94,38.94,33981,40.82,42.68,38.94,38.94,33981,0.0,1.0
2022-12-30,40.32,40.8,39.7,40.42,16720,40.32,40.8,39.7,40.42,16720,0.0,1.0
2023-01-03,41.91,42.16,40.43,40.43,23635,41.91,42.16,40.43,40.43,23635,0.0,1.0
2023-01-04,42.9,43.95,42.49,42.49,18158,42.9,43.95,42.49,42.49,18158,0.0,1.0
2023-01-05,39.38,41.95,39.25,41.95,33783,39.38,41.95,39.25,41.95,33783,0.0,1.0
2023-01-06,42.33,43.5,39.25,39.48,39691,42.33,43.5,39.25,39.48,39691,0.0,1.0
2023-01-09,44.69,45.16,42.35,42.35,25026,44.69,45.16,42.35,42.35,25026,0.0,1.0
2023-01-10,45.52,45.69,43.33,44.02,49809,45.52,45.69,43.33,44.02,49809,0.0,1.0
2023-01-11,44.89,45.92,44.1481,45.2,11779,44.89,45.92,44.1481,45.2,11779,0.0,1.0
2023-01-12,45.05,45.57,44.14,44.59,18141,45.05,45.57,44.14,44.59,18141,0.0,1.0
2023-01-13,45.05,45.5,45.05,45.05,4901,45.05,45.5,45.05,45.05,4901,0.0,1.0
2023-01-17,48.0,48.4738,45.12,45.12,18160,48.0,48.4738,45.12,45.12,18160,0.0,1.0
2023-01-18,49.71,50.0,48.2,48.54,43568,49.71,50.0,48.2,48.54,43568,0.0,1.0
2023-01-19,49.58,50.0,48.68,49.6,8563,49.58,50.0,48.68,49.6,8563,0.0,1.0
2023-01-20,49.06,50.9,47.44,50.08,11582,49.06,50.9,47.44,50.08,11582,0.0,1.0
2023-01-23,49.41,49.66,48.04,49.01,10013,49.41,49.66,48.04,49.01,10013,0.0,1.0
2023-01-24,48.97,49.285,48.8,49.0,7084,48.97,49.285,48.8,49.0,7084,0.0,1.0
2023-01-25,48.26,48.87,47.81,47.81,5880,48.26,48.87,47.81,47.81,5880,0.0,1.0
2023-01-26,48.7901,49.44,48.3,48.3,7192,48.7901,49.44,48.3,48.3,7192,0.0,1.0
2023-01-27,49.02,49.99,49.0,49.06,8727,49.02,49.99,49.0,49.06,8727,0.0,1.0
2023-01-30,49.48,49.5,48.01,48.5,19098,49.48,49.5,48.01,48.5,19098,0.0,1.0
2023-01-31,50.12,50.435,49.0,49.48,23942,50.12,50.435,49.0,49.48,23942,0.0,1.0
2023-02-01,50.35,51.215,48.02,50.1,37794,50.35,51.215,48.02,50.1,37794,0.0,1.0
2023-02-02,50.1,51.5,49.0,50.35,35030,50.1,51.5,49.0,50.35,35030,0.0,1.0
2023-02-03,49.25,50.6,48.17,48.17,27296,49.25,50.6,48.17,48.17,27296,0.0,1.0
2023-02-06,47.32,48.6675,46.545,48.0,14311,47.32,48.6675,46.545,48.0,14311,0.0,1.0
2023-02-07,47.74,48.12,46.16,47.32,17009,47.74,48.12,46.16,47.32,17009,0.0,1.0
2023-02-08,47.2,47.78,47.0,47.55,9873,47.2,47.78,47.0,47.55,9873,0.0,1.0
2023-02-09,46.51,48.33,46.0,47.38,19824,46.51,48.33,46.0,47.38,19824,0.0,1.0
2023-02-10,47.59,48.0,46.05,46.48,17029,47.59,48.0,46.05,46.48,17029,0.0,1.0
2023-02-13,48.8,50.0,48.4,48.7793,24976,48.8,50.0,48.4,48.7793,24976,0.0,1.0
2023-02-14,53.63,54.34,50.0,53.5,69755,53.63,54.34,50.0,53.5,69755,0.0,1.0
2023-02-15,56.95,58.0,52.5651,54.59,79765,56.95,58.0,52.5651,54.59,79765,0.0,1.0
2023-02-16,53.7,56.0,53.46,56.0,25502,53.7,56.0,53.46,56.0,25502,0.0,1.0
2023-02-17,56.11,57.8,53.58,53.7,42778,56.11,57.8,53.58,53.7,42778,0.0,1.0
2023-02-21,53.91,56.5,53.51,56.5,12748,53.91,56.5,53.51,56.5,12748,0.0,1.0
2023-02-22,52.88,53.91,52.5,53.91,13189,52.88,53.91,52.5,53.91,13189,0.0,1.0
2023-02-23,54.97,55.91,52.25,52.35,29619,54.97,55.91,52.25,52.35,29619,0.0,1.0
2023-02-24,53.58,54.97,52.4053,54.97,11966,53.58,54.97,52.4053,54.97,11966,0.0,1.0
2023-02-27,53.96,53.96,52.7293,53.75,8695,53.96,53.96,52.7293,53.75,8695,0.0,1.0
2023-02-28,54.05,54.05,53.28,53.96,11785,54.05,54.05,53.28,53.96,11785,0.0,1.0
2023-03-01,53.51,54.3937,53.5,53.5,4555,53.51,54.3937,53.5,53.5,4555,0.0,1.0
2023-03-02,54.0,55.88,53.46,53.53,27885,54.0,55.88,53.46,53.53,27885,0.0,1.0
2023-03-03,53.84,54.75,53.5506,54.4,11776,53.84,54.75,53.5506,54.4,11776,0.0,1.0
2023-03-06,55.06,58.65,54.8,57.15,31178,55.06,58.65,54.8,57.15,31178,0.0,1.0
2023-03-07,55.18,55.18,53.9968,54.65,9182,55.18,55.18,53.9968,54.65,9182,0.0,1.0
2023-03-08,55.9,56.42,54.51,54.51,8683,55.9,56.42,54.51,54.51,8683,0.0,1.0
2023-03-09,54.03,56.4,53.76,55.27,10565,54.03,56.4,53.76,55.27,10565,0.0,1.0
2023-03-10,53.0,53.71,53.0,53.55,9906,53.0,53.71,53.0,53.55,9906,0.0,1.0
2023-03-13,52.58,53.5,50.1355,52.42,14867,52.58,53.5,50.1355,52.42,14867,0.0,1.0
2023-03-14,52.3,53.53,52.3,52.65,16704,52.3,53.53,52.3,52.65,16704,0.0,1.0
2023-03-15,51.59,51.74,50.51,50.51,6400,51.59,51.74,50.51,50.51,6400,0.0,1.0
2023-03-16,52.67,52.8696,50.71,51.17,5426,52.67,52.8696,50.71,51.17,5426,0.0,1.0
2023-03-17,52.03,53.3,51.1713,51.71,7929,52.03,53.3,51.1713,51.71,7929,0.0,1.0
2023-03-20,51.8,51.95,50.0,51.5,7782,51.8,51.95,50.0,51.5,7782,0.0,1.0
2023-03-21,53.89,54.91,53.11,53.11,21548,53.89,54.91,53.11,53.11,21548,0.0,1.0
2023-03-22,52.81,53.75,51.52,53.36,9352,52.81,53.75,51.52,53.36,9352,0.0,1.0
2023-03-23,53.02,55.0,52.86,52.86,11756,53.02,55.0,52.86,52.86,11756,0.0,1.0
2023-03-24,53.3,53.9,52.1917,53.25,11935,53.3,53.9,52.1917,53.25,11935,0.0,1.0
2023-03-27,54.57,54.57,53.3,53.5356,16352,54.57,54.57,53.3,53.5356,16352,0.0,1.0
2023-03-28,56.69,56.89,54.8,54.8,31736,56.69,56.89,54.8,54.8,31736,0.0,1.0
2023-03-29,55.83,57.67,55.5,56.05,49603,55.83,57.67,55.5,56.05,49603,0.0,1.0
2023-03-30,56.98,57.0,54.54,55.8,31683,56.98,57.0,54.54,55.8,31683,0.0,1.0
2023-03-31,57.8,57.9047,56.8,57.9047,12362,57.8,57.9047,56.8,57.9047,12362,0.0,1.0
2023-04-03,59.5,59.5,57.69,58.0,29548,59.5,59.5,57.69,58.0,29548,0.0,1.0
2023-04-04,61.4,61.48,59.0,59.6,35089,61.4,61.48,59.0,59.6,35089,0.0,1.0
2023-04-05,62.18,64.87,61.13,62.95,49026,62.18,64.87,61.13,62.95,49026,0.0,1.0
2023-04-06,65.75,66.83,61.4,62.19,52904,65.75,66.83,61.4,62.19,52904,0.0,1.0
2023-04-10,57.38,66.0,55.54,66.0,120726,57.38,66.0,55.54,66.0,120726,0.0,1.0
2023-04-11,56.39,57.5,53.4,56.5,78690,56.39,57.5,53.4,56.5,78690,0.0,1.0
2023-04-12,56.74,57.7308,56.23,57.26,8685,56.74,57.7308,56.23,57.26,8685,0.0,1.0
2023-04-13,59.28,60.0,56.5,56.5,22698,59.28,60.0,56.5,56.5,22698,0.0,1.0
2023-04-14,57.42,58.27,56.99,58.0,24712,57.42,58.27,56.99,58.0,24712,0.0,1.0
2023-04-17,58.0,58.24,56.17,58.08,21531,58.0,58.24,56.17,58.08,21531,0.0,1.0
2023-04-18,57.0,57.42,56.2475,56.51,16660,57.0,57.42,56.2475,56.51,16660,0.0,1.0
2023-04-19,57.44,57.49,55.47,57.0,22538,57.44,57.49,55.47,57.0,22538,0.0,1.0
2023-04-20,54.46,57.35,54.32,57.35,14162,54.46,57.35,54.32,57.35,14162,0.0,1.0
2023-04-21,56.0,56.6975,54.0,54.59,15458,56.0,56.6975,54.0,54.59,15458,0.0,1.0
2023-04-24,55.53,56.4,55.0392,55.32,11427,55.53,56.4,55.0392,55.32,11427,0.0,1.0
2023-04-25,53.53,54.74,53.53,54.73,15968,53.53,54.74,53.53,54.73,15968,0.0,1.0
2023-04-26,53.46,53.5,51.8475,53.17,16677,53.46,53.5,51.8475,53.17,16677,0.0,1.0
2023-04-27,52.58,53.27,52.0,53.18,13804,52.58,53.27,52.0,53.18,13804,0.0,1.0
2023-04-28,53.29,53.9999,51.765,51.9,20442,53.29,53.9999,51.765,51.9,20442,0.0,1.0
2023-05-01,54.5,55.3,53.29,53.29,15692,54.5,55.3,53.29,53.29,15692,0.0,1.0
2023-05-02,54.49,54.82,53.34,54.5,21454,54.49,54.82,53.34,54.5,21454,0.0,1.0
2023-05-03,55.595,56.0,54.2,54.27,16040,55.595,56.0,54.2,54.27,16040,0.0,1.0
2023-05-04,56.98,57.4,55.6099,55.81,17551,56.98,57.4,55.6099,55.81,17551,0.0,1.0
2023-05-05,57.66,59.05,57.0,57.0,21289,57.66,59.05,57.0,57.0,21289,0.0,1.0
2023-05-08,55.26,57.34,54.51,57.34,11550,55.26,57.34,54.51,57.34,11550,0.0,1.0
2023-05-09,55.4,55.89,54.41,54.78,15839,55.4,55.89,54.41,54.78,15839,0.0,1.0
2023-05-10,54.89,56.34,54.795,56.34,8586,54.89,56.34,54.795,56.34,8586,0.0,1.0
2023-05-11,59.46,60.18,55.9,57.63,45967,59.46,60.18,55.9,57.63,45967,0.0,1.0
2023-05-12,59.05,60.32,59.0,59.79,16531,59.05,60.32,59.0,59.79,16531,0.0,1.0
2023-05-15,60.6,60.6,58.2315,59.11,12037,60.6,60.6,58.2315,59.11,12037,0.0,1.0
2023-05-16,59.5,60.44,59.1001,60.25,8708,59.5,60.44,59.1001,60.25,8708,0.0,1.0
2023-05-17,60.0,60.0,58.0,59.54,24146,60.0,60.0,58.0,59.54,24146,0.0,1.0
2023-05-18,58.25,60.98,58.0,60.5,7340,58.25,60.98,58.0,60.5,7340,0.0,1.0
2023-05-19,59.48,60.925,58.615,58.9916,11585,59.48,60.925,58.615,58.9916,11585,0.0,1.0
2023-05-22,59.74,60.3,58.3,60.3,35651,59.74,60.3,58.3,60.3,35651,0.0,1.0
2023-05-23,60.86,61.97,59.25,59.48,21840,60.86,61.97,59.25,59.48,21840,0.0,1.0
2023-05-24,60.225,60.5,59.005,60.24,6020,60.225,60.5,59.005,60.24,6020,0.0,1.0
2023-05-25,58.07,61.0,58.07,59.73,9881,58.07,61.0,58.07,59.73,9881,0.0,1.0
2023-05-26,58.04,59.94,57.0917,57.86,22730,58.04,59.94,57.0917,57.86,22730,0.0,1.0
2023-05-30,57.2,58.64,56.69,58.0,12229,57.2,58.64,56.69,58.0,12229,0.0,1.0
2023-05-31,55.25,56.8715,53.51,56.72,15073,55.25,56.8715,53.51,56.72,15073,0.0,1.0
2023-06-01,55.89,57.0,54.6,54.81,10937,55.89,57.0,54.6,54.81,10937,0.0,1.0
2023-06-02,57.08,57.68,55.04,55.92,22183,57.08,57.68,55.04,55.92,22183,0.0,1.0
2023-06-05,57.2,57.71,56.545,57.62,6495,57.2,57.71,56.545,57.62,6495,0.0,1.0
2023-06-06,58.2,58.94,55.45,57.43,25613,58.2,58.94,55.45,57.43,25613,0.0,1.0
2023-06-07,58.92,59.0,57.8,57.8,9314,58.92,59.0,57.8,57.8,9314,0.0,1.0
2023-06-08,58.25,59.75,57.5,58.5,14419,58.25,59.75,57.5,58.5,14419,0.0,1.0
2023-06-09,59.3,59.44,58.3,58.3,8142,59.3,59.44,58.3,58.3,8142,0.0,1.0
2023-06-12,62.27,62.344,58.52,58.52,36154,62.27,62.344,58.52,58.52,36154,0.0,1.0
2023-06-13,62.78,62.78,60.1001,62.27,15493,62.78,62.78,60.1001,62.27,15493,0.0,1.0
2023-06-14,61.42,63.8977,61.3,62.77,14732,61.42,63.8977,61.3,62.77,14732,0.0,1.0
2023-06-15,63.69,64.6899,61.41,61.42,34074,63.69,64.6899,61.41,61.42,34074,0.0,1.0
2023-06-16,63.68,65.58,61.5,63.5,71971,63.68,65.58,61.5,63.5,71971,0.0,1.0
2023-06-20,63.24,63.42,61.82,63.0,7359,63.24,63.42,61.82,63.0,7359,0.0,1.0
2023-06-21,64.165,64.5,63.0,63.4,18406,64.165,64.5,63.0,63.4,18406,0.0,1.0
2023-06-22,65.6,65.98,63.4,63.45,17679,65.6,65.98,63.4,63.45,17679,0.0,1.0
2023-06-23,68.01,68.3,65.24,65.24,21092,68.01,68.3,65.24,65.24,21092,0.0,1.0
2023-06-26,70.0,70.0,67.1,68.75,41776,70.0,70.0,67.1,68.75,41776,0.0,1.0
2023-06-27,72.9,73.8,70.0,71.71,39600,72.9,73.8,70.0,71.71,39600,0.0,1.0
2023-06-28,69.25,72.8,69.2,72.0,19540,69.25,72.8,69.2,72.0,19540,0.0,1.0
2023-06-29,71.93,72.08,68.1,68.1,18099,71.93,72.08,68.1,68.1,18099,0.0,1.0
2023-06-30,70.19,72.8,70.01,72.71,17926,70.19,72.8,70.01,72.71,17926,0.0,1.0
2023-07-03,71.44,71.8,69.1585,70.18,12054,71.44,71.8,69.1585,70.18,12054,0.0,1.0
2023-07-05,69.62,72.0,69.18,71.0,31577,69.62,72.0,69.18,71.0,31577,0.0,1.0
2023-07-06,72.36,72.36,68.3,70.2,21584,72.36,72.36,68.3,70.2,21584,0.0,1.0
2023-07-07,72.3,73.72,71.5,71.5,42237,72.3,73.72,71.5,71.5,42237,0.0,1.0
2023-07-10,78.3,79.99,73.0,73.22,63500,78.3,79.99,73.0,73.22,63500,0.0,1.0
2023-07-11,79.54,80.7146,76.53,78.88,36924,79.54,80.7146,76.53,78.88,36924,0.0,1.0
2023-07-12,77.63,80.65,76.6,80.65,21896,77.63,80.65,76.6,80.65,21896,0.0,1.0
2023-07-13,80.2,80.72,77.65,77.65,19287,80.2,80.72,77.65,77.65,19287,0.0,1.0
2023-07-14,81.2,81.75,79.1,80.72,18250,81.2,81.75,79.1,80.72,18250,0.0,1.0
2023-07-17,79.94,82.48,78.3928,81.74,37177,79.94,82.48,78.3928,81.74,37177,0.0,1.0
2023-07-18,79.0,80.05,78.3,80.0,22932,79.0,80.05,78.3,80.0,22932,0.0,1.0
2023-07-19,78.005,79.05,76.5442,78.95,16169,78.005,79.05,76.5442,78.95,16169,0.0,1.0
2023-07-20,76.95,78.0,76.17,78.0,14152,76.95,78.0,76.17,78.0,14152,0.0,1.0
2023-07-21,76.8,77.5,76.66,77.43,8067,76.8,77.5,76.66,77.43,8067,0.0,1.0
2023-07-24,77.3,78.0,76.175,77.1,14474,77.3,78.0,76.175,77.1,14474,0.0,1.0
2023-07-25,77.26,79.3,76.85,76.85,18264,77.26,79.3,76.85,76.85,18264,0.0,1.0
2023-07-26,74.7,76.69,74.5,76.65,19753,74.7,76.69,74.5,76.65,19753,0.0,1.0
2023-07-27,74.06,77.99,73.675,75.07,20058,74.06,77.99,73.675,75.07,20058,0.0,1.0
2023-07-28,75.66,76.84,74.06,74.35,18164,75.66,76.84,74.06,74.35,18164,0.0,1.0
2023-07-31,77.0,77.9,75.1001,76.5,21678,77.0,77.9,75.1001,76.5,21678,0.0,1.0
2023-08-01,78.4,78.94,75.84,76.38,14343,78.4,78.94,75.84,76.38,14343,0.0,1.0
2023-08-02,75.93,77.17,73.07,77.17,34997,75.93,77.17,73.07,77.17,34997,0.0,1.0
2023-08-03,74.35,75.95,73.8,75.01,18592,74.35,75.95,73.8,75.01,18592,0.0,1.0
2023-08-04,72.7,74.7,71.49,74.3,35401,72.7,74.7,71.49,74.3,35401,0.0,1.0
2023-08-07,71.8,73.01,71.1,73.01,55151,71.8,73.01,71.1,73.01,55151,0.0,1.0
2023-08-08,74.3,74.43,71.4,72.4,31150,74.3,74.43,71.4,72.4,31150,0.0,1.0
2023-08-09,75.18,78.0,73.3607,76.95,113740,75.18,78.0,73.3607,76.95,113740,0.0,1.0
2023-08-10,69.61,74.95,69.01,74.95,68418,69.61,74.95,69.01,74.95,68418,0.0,1.0
2023-08-11,72.26,72.91,66.08,69.37,72436,72.26,72.91,66.08,69.37,72436,0.0,1.0
2023-08-14,68.52,73.0,65.76,72.68,103434,68.52,73.0,65.76,72.68,103434,0.0,1.0
2023-08-15,66.7,69.19,65.52,69.19,53475,66.7,69.19,65.52,69.19,53475,0.0,1.0
2023-08-16,63.96,67.19,63.34,66.5,70890,63.96,67.19,63.34,66.5,70890,0.0,1.0
2023-08-17,64.86,65.97,62.7,63.92,27211,64.86,65.97,62.7,63.92,27211,0.0,1.0
2023-08-18,65.83,67.1,64.155,66.49,30679,65.83,67.1,64.155,66.49,30679,0.0,1.0
2023-08-21,66.3,67.8499,64.81,65.87,39156,66.3,67.8499,64.81,65.87,39156,0.0,1.0
2023-08-22,64.44,66.93,63.88,66.3,42977,64.44,66.93,63.88,66.3,42977,0.0,1.0
2023-08-23,66.32,66.64,64.065,64.44,29656,66.32,66.64,64.065,64.44,29656,0.0,1.0
2023-08-24,68.49,68.49,65.33,66.32,31641,68.49,68.49,65.33,66.32,31641,0.0,1.0
2023-08-25,66.57,68.62,65.63,68.34,22147,66.57,68.62,65.63,68.34,22147,0.0,1.0
2023-08-28,69.0,69.0,66.56,66.56,20934,69.0,69.0,66.56,66.56,20934,0.0,1.0
2023-08-29,77.2,78.12,74.44,75.75,114397,77.2,78.12,74.44,75.75,114397,0.0,1.0
2023-08-30,77.42,77.94,75.83,77.2,27320,77.42,77.94,75.83,77.2,27320,0.0,1.0
2023-08-31,74.81,77.74,73.77,77.74,20736,74.81,77.74,73.77,77.74,20736,0.0,1.0
2023-09-01,74.4,75.69,73.2123,74.81,16556,74.4,75.69,73.2123,74.81,16556,0.0,1.0
2023-09-05,73.5,74.3578,72.0,73.35,16412,73.5,74.3578,72.0,73.35,16412,0.0,1.0
2023-09-06,71.9,73.65,71.3,73.15,10233,71.9,73.65,71.3,73.15,10233,0.0,1.0
2023-09-07,70.75,71.71,70.4,71.14,14413,70.75,71.71,70.4,71.14,14413,0.0,1.0
2023-09-08,69.3,70.63,69.22,70.51,33705,69.3,70.63,69.22,70.51,33705,0.0,1.0
2023-09-11,72.07,72.4099,69.54,69.54,17908,72.07,72.4099,69.54,69.54,17908,0.0,1.0
2023-09-12,70.04,72.54,70.04,72.54,22668,70.04,72.54,70.04,72.54,22668,0.0,1.0
2023-09-13,70.27,71.72,69.7,70.4499,14134,70.27,71.72,69.7,70.4499,14134,0.0,1.0
2023-09-14,69.09,72.61,68.91,70.43,16155,69.09,72.61,68.91,70.43,16155,0.0,1.0
2023-09-15,68.54,70.0,68.255,68.9,17179,68.54,70.0,68.255,68.9,17179,0.0,1.0
2023-09-18,70.14,71.49,69.0,69.0,20421,70.14,71.49,69.0,69.0,20421,0.0,1.0
2023-09-19,69.05,70.04,69.01,70.0,12140,69.05,70.04,69.01,70.0,12140,0.0,1.0
2023-09-20,71.67,73.63,69.31,69.91,24819,71.67,73.63,69.31,69.91,24819,0.0,1.0
2023-09-21,72.9,75.0,70.26,70.55,39132,72.9,75.0,70.26,70.55,39132,0.0,1.0
2023-09-22,72.96,75.715,72.96,73.5,25450,72.96,75.715,72.96,73.5,25450,0.0,1.0
2023-09-25,69.2,72.53,68.98,72.5,23188,69.2,72.53,68.98,72.5,23188,0.0,1.0
2023-09-26,66.6,70.795,66.08,69.03,25422,66.6,70.795,66.08,69.03,25422,0.0,1.0
2023-09-27,68.05,68.24,66.6,66.6,14900,68.05,68.24,66.6,66.6,14900,0.0,1.0
2023-09-28,69.45,70.3,67.21,67.89,20931,69.45,70.3,67.21,67.89,20931,0.0,1.0
2023-09-29,69.0,70.0,68.64,69.4,11973,69.0,70.0,68.64,69.4,11973,0.0,1.0
2023-10-02,68.67,69.26,68.15,68.48,12925,68.67,69.26,68.15,68.48,12925,0.0,1.0
2023-10-03,65.02,68.5,64.74,68.5,25186,65.02,68.5,64.74,68.5,25186,0.0,1.0
2023-10-04,64.95,65.28,63.245,65.02,41105,64.95,65.28,63.245,65.02,41105,0.0,1.0
2023-10-05,64.46,65.7099,63.77,65.7099,12800,64.46,65.7099,63.77,65.7099,12800,0.0,1.0
2023-10-06,65.83,66.4499,63.42,63.73,28238,65.83,66.4499,63.42,63.73,28238,0.0,1.0
2023-10-09,64.82,65.5,64.1,64.1,8876,64.82,65.5,64.1,64.1,8876,0.0,1.0
2023-10-10,66.37,66.85,64.87,64.88,13024,66.37,66.85,64.87,64.88,13024,0.0,1.0
2023-10-11,64.07,66.5,64.05,65.85,7942,64.07,66.5,64.05,65.85,7942,0.0,1.0
2023-10-12,66.36,66.36,64.0,64.0,28753,66.36,66.36,64.0,64.0,28753,0.0,1.0
2023-10-13,64.72,66.385,64.0,65.99,14120,64.72,66.385,64.0,65.99,14120,0.0,1.0
2023-10-16,66.25,67.29,64.01,64.01,15715,66.25,67.29,64.01,64.01,15715,0.0,1.0
2023-10-17,67.1,67.7231,66.0,66.0,11398,67.1,67.7231,66.0,66.0,11398,0.0,1.0
2023-10-18,65.81,67.6,65.28,67.5,10845,65.81,67.6,65.28,67.5,10845,0.0,1.0
2023-10-19,64.04,65.3,63.18,65.3,21638,64.04,65.3,63.18,65.3,21638,0.0,1.0
2023-10-20,65.1,66.0,63.51,63.51,17735,65.1,66.0,63.51,63.51,17735,0.0,1.0
2023-10-23,63.22,65.09,63.22,64.34,6470,63.22,65.09,63.22,64.34,6470,0.0,1.0
2023-10-24,64.31,64.32,63.22,63.22,8495,64.31,64.32,63.22,63.22,8495,0.0,1.0
2023-10-25,61.7,64.46,61.16,64.0,14023,61.7,64.46,61.16,64.0,14023,0.0,1.0
2023-10-26,60.16,62.0,59.152,61.5,22636,60.16,62.0,59.152,61.5,22636,0.0,1.0
2023-10-27,60.07,62.29,60.0,60.75,10950,60.07,62.29,60.0,60.75,10950,0.0,1.0
2023-10-30,60.18,61.0,59.87,59.87,6699,60.18,61.0,59.87,59.87,6699,0.0,1.0
2023-10-31,62.6,63.4325,59.9001,60.17,12426,62.6,63.4325,59.9001,60.17,12426,0.0,1.0
2023-11-01,62.22,63.0,62.22,62.22,3670,62.22,63.0,62.22,62.22,3670,0.0,1.0
2023-11-02,63.28,63.7,63.0,63.0,4576,63.28,63.7,63.0,63.0,4576,0.0,1.0
2023-11-03,65.0,65.69,64.385,64.56,13658,65.0,65.69,64.385,64.56,13658,0.0,1.0
2023-11-06,63.34,64.52,63.27,64.52,6023,63.34,64.52,63.27,64.52,6023,0.0,1.0
2023-11-07,63.41,63.96,63.0,63.53,16657,63.41,63.96,63.0,63.53,16657,0.0,1.0
2023-11-08,61.6,64.25,61.34,64.25,14028,61.6,64.25,61.34,64.25,14028,0.0,1.0
2023-11-09,60.95,61.6,60.18,61.47,6111,60.95,61.6,60.18,61.47,6111,0.0,1.0
2023-11-10,61.96,63.83,60.95,60.95,13721,61.96,63.83,60.95,60.95,13721,0.0,1.0
2023-11-13,65.0,65.995,61.7428,62.0,15687,65.0,65.995,61.7428,62.0,15687,0.0,1.0
2023-11-14,66.82,67.48,64.0,65.47,40921,66.82,67.48,64.0,65.47,40921,0.0,1.0
2023-11-15,69.21,69.28,66.82,66.82,28505,69.21,69.28,66.82,66.82,28505,0.0,1.0
2023-11-16,70.51,70.51,68.96,70.0,35041,70.51,70.51,68.96,70.0,35041,0.0,1.0
2023-11-17,70.3,70.47,68.9143,70.47,12260,70.3,70.47,68.9143,70.47,12260,0.0,1.0
2023-11-20,67.22,70.2004,67.0,69.68,15685,67.22,70.2004,67.0,69.68,15685,0.0,1.0
2023-11-21,70.05,70.9713,68.24,68.99,10966,70.05,70.9713,68.24,68.99,10966,0.0,1.0
2023-11-22,70.96,71.47,69.56,69.94,11111,70.96,71.47,69.56,69.94,11111,0.0,1.0
2023-11-24,71.0,71.0,69.46,70.24,6673,71.0,71.0,69.46,70.24,6673,0.0,1.0
2023-11-27,70.66,71.2949,70.0,70.0,8082,70.66,71.2949,70.0,70.0,8082,0.0,1.0
2023-11-28,72.57,73.9999,70.66,70.66,35846,72.57,73.9999,70.66,70.66,35846,0.0,1.0
2023-11-29,73.0,73.4899,71.84,72.54,21388,73.0,73.4899,71.84,72.54,21388,0.0,1.0
2023-11-30,73.02,73.55,72.37,72.75,14743,73.02,73.55,72.37,72.75,14743,0.0,1.0
2023-12-01,74.0,74.52,72.98,73.02,15464,74.0,74.52,72.98,73.02,15464,0.0,1.0
2023-12-04,74.19,74.5,72.01,73.84,23987,74.19,74.5,72.01,73.84,23987,0.0,1.0
2023-12-05,74.45,74.505,73.098,73.305,14905,74.45,74.505,73.098,73.305,14905,0.0,1.0
2023-12-06,74.97,75.6,74.04,74.45,40358,74.97,75.6,74.04,74.45,40358,0.0,1.0
2023-12-07,75.36,75.8899,73.715,75.1,17946,75.36,75.8899,73.715,75.1,17946,0.0,1.0
2023-12-08,76.23,76.59,75.02,75.02,23686,76.23,76.59,75.02,75.02,23686,0.0,1.0
2023-12-11,72.69,76.2899,70.99,75.8,35813,72.69,76.2899,70.99,75.8,35813,0.0,1.0
2023-12-12,72.97,75.02,71.5,73.01,26437,72.97,75.02,71.5,73.01,26437,0.0,1.0
2023-12-13,74.06,75.0,72.0,73.22,23956,74.06,75.0,72.0,73.22,23956,0.0,1.0
2023-12-14,72.97,75.5,70.7936,75.1,26453,72.97,75.5,70.7936,75.1,26453,0.0,1.0
2023-12-15,73.54,73.78,71.335,72.26,68017,73.54,73.78,71.335,72.26,68017,0.0,1.0
2023-12-18,70.7,73.93,70.34,73.93,18697,70.7,73.93,70.34,73.93,18697,0.0,1.0
2023-12-19,72.68,73.33,70.22,70.22,17457,72.68,73.33,70.22,70.22,17457,0.0,1.0
2023-12-20,70.95,72.915,70.95,72.68,18263,70.95,72.915,70.95,72.68,18263,0.0,1.0
2023-12-21,71.25,72.18,70.0,72.18,48476,71.25,72.18,70.0,72.18,48476,0.0,1.0
2023-12-22,70.04,72.39,70.04,71.16,31665,70.04,72.39,70.04,71.16,31665,0.0,1.0
2023-12-26,70.87,72.14,69.7,70.04,19676,70.87,72.14,69.7,70.04,19676,0.0,1.0
2023-12-27,70.43,71.5,69.5593,70.67,24406,70.43,71.5,69.5593,70.67,24406,0.0,1.0
2023-12-28,69.6,71.21,69.0,69.59,20455,69.6,71.21,69.0,69.59,20455,0.0,1.0
2023-12-29,69.56,71.24,69.1,69.1,21022,69.56,71.24,69.1,69.1,21022,0.0,1.0
2024-01-02,67.06,69.95,66.25,69.56,19899,67.06,69.95,66.25,69.56,19899,0.0,1.0
2024-01-03,67.31,68.52,66.1,67.1,22050,67.31,68.52,66.1,67.1,22050,0.0,1.0
2024-01-04,66.97,68.25,66.61,67.31,18189,66.97,68.25,66.61,67.31,18189,0.0,1.0
2024-01-05,68.44,68.44,66.0201,66.76,34802,68.44,68.44,66.0201,66.76,34802,0.0,1.0
2024-01-08,72.09,72.95,68.44,68.7,26998,72.09,72.95,68.44,68.7,26998,0.0,1.0
2024-01-09,71.02,72.4465,70.09,71.6,17098,71.02,72.4465,70.09,71.6,17098,0.0,1.0
2024-01-10,71.71,72.0,70.37,70.7,16830,71.71,72.0,70.37,70.7,16830,0.0,1.0
2024-01-11,73.13,73.13,70.41,71.71,14044,73.13,73.13,70.41,71.71,14044,0.0,1.0
2024-01-12,73.1,73.6,71.2165,72.69,14540,73.1,73.6,71.2165,72.69,14540,0.0,1.0
2024-01-16,70.53,73.0,70.53,73.0,9811,70.53,73.0,70.53,73.0,9811,0.0,1.0
2024-01-17,69.2,70.0,67.8,69.78,15206,69.2,70.0,67.8,69.78,15206,0.0,1.0
2024-01-18,68.58,69.3525,67.8,69.2,23351,68.58,69.3525,67.8,69.2,23351,0.0,1.0
2024-01-19,68.35,69.0,67.4639,68.505,17098,68.35,69.0,67.4639,68.505,17098,0.0,1.0
2024-01-22,68.485,69.7,67.93,69.1,10491,68.485,69.7,67.93,69.1,10491,0.0,1.0
2024-01-23,68.21,70.9,68.2,68.99,27317,68.21,70.9,68.2,68.99,27317,0.0,1.0
2024-01-24,67.63,69.53,67.47,68.12,25429,67.63,69.53,67.47,68.12,25429,0.0,1.0
2024-01-25,67.24,68.84,66.47,67.6,29272,67.24,68.84,66.47,67.6,29272,0.0,1.0
2024-01-26,66.05,67.8227,66.05,66.65,21181,66.05,67.8227,66.05,66.65,21181,0.0,1.0
2024-01-29,65.74,66.61,65.615,66.05,31003,65.74,66.61,65.615,66.05,31003,0.0,1.0
2024-01-30,64.6,66.88,64.6,65.74,22038,64.6,66.88,64.6,65.74,22038,0.0,1.0
2024-01-31,64.82,65.64,64.05,64.25,45820,64.82,65.64,64.05,64.25,45820,0.0,1.0
2024-02-01,64.98,65.7,63.96,65.64,49694,64.98,65.7,63.96,65.64,49694,0.0,1.0
2024-02-02,64.72,65.52,64.2215,65.0,17722,64.72,65.52,64.2215,65.0,17722,0.0,1.0
2024-02-05,65.81,67.33,64.02,64.56,35784,65.81,67.33,64.02,64.56,35784,0.0,1.0
2024-02-06,65.81,67.4701,65.57,66.79,19418,65.81,67.4701,65.57,66.79,19418,0.0,1.0
2024-02-07,65.92,66.55,65.0,66.55,16916,65.92,66.55,65.0,66.55,16916,0.0,1.0
2024-02-08,66.52,66.93,65.39,66.0,28592,66.52,66.93,65.39,66.0,28592,0.0,1.0
2024-02-09,65.98,66.945,65.06,66.18,19566,65.98,66.945,65.06,66.18,19566,0.0,1.0
2024-02-12,66.28,66.9,65.1,65.65,27051,66.28,66.9,65.1,65.65,27051,0.0,1.0
2024-02-13,64.62,66.64,64.62,65.46,24546,64.62,66.64,64.62,65.46,24546,0.0,1.0
2024-02-14,65.15,65.16,59.0,61.88,93280,65.15,65.16,59.0,61.88,93280,0.0,1.0
2024-02-15,66.83,67.59,64.182,64.91,21012,66.83,67.59,64.182,64.91,21012,0.0,1.0
2024-02-16,66.14,66.9,65.53,66.41,21026,66.14,66.9,65.53,66.41,21026,0.0,1.0
2024-02-20,67.55,67.69,64.9,65.58,25015,67.55,67.69,64.9,65.58,25015,0.0,1.0
2024-02-21,67.55,67.62,66.73,67.0,20116,67.55,67.62,66.73,67.0,20116,0.0,1.0
2024-02-22,67.68,68.61,65.39,67.55,18541,67.68,68.61,65.39,67.55,18541,0.0,1.0
2024-02-23,71.0,71.39,67.24,67.28,79359,71.0,71.39,67.24,67.28,79359,0.0,1.0
2024-02-26,72.0,72.62,69.14,69.54,50826,72.0,72.62,69.14,69.54,50826,0.0,1.0
2024-02-27,73.24,73.9,71.85,72.01,46755,73.24,73.9,71.85,72.01,46755,0.0,1.0
2024-02-28,74.95,75.9599,71.95,72.27,42719,74.95,75.9599,71.95,72.27,42719,0.0,1.0
2024-02-29,77.07,77.2,74.515,75.27,29435,77.07,77.2,74.515,75.27,29435,0.0,1.0
2024-03-01,77.01,78.11,76.0,76.58,30135,77.01,78.11,76.0,76.58,30135,0.0,1.0
2024-03-04,71.52,77.78,70.485,77.78,50240,71.52,77.78,70.485,77.78,50240,0.0,1.0
2024-03-05,73.71,74.07,71.5,71.75,53353,73.71,74.07,71.5,71.75,53353,0.0,1.0
2024-03-06,76.01,76.12,73.1305,74.57,44621,76.01,76.12,73.1305,74.57,44621,0.0,1.0
2024-03-07,76.05,76.5,74.4,75.5,27009,76.05,76.5,74.4,75.5,27009,0.0,1.0
2024-03-08,76.49,77.66,76.25,76.48,20655,76.49,77.66,76.25,76.48,20655,0.0,1.0
2024-03-11,73.45,77.5,72.79,77.2,45086,73.45,77.5,72.79,77.2,45086,0.0,1.0
2024-03-12,74.0,74.72,72.79,73.74,32283,74.0,74.72,72.79,73.74,32283,0.0,1.0
2024-03-13,72.7,74.65,72.29,74.0,19525,72.7,74.65,72.29,74.0,19525,0.0,1.0
2024-03-14,72.16,72.98,70.92,72.45,38110,72.16,72.98,70.92,72.45,38110,0.0,1.0
2024-03-15,72.71,72.93,71.43,71.43,31675,72.71,72.93,71.43,71.43,31675,0.0,1.0
2024-03-18,72.09,73.29,71.655,72.8,41272,72.09,73.29,71.655,72.8,41272,0.0,1.0
2024-03-19,70.91,72.1,70.6,71.51,23688,70.91,72.1,70.6,71.51,23688,0.0,1.0
2024-03-20,72.94,72.94,70.6,70.6,29229,72.94,72.94,70.6,70.6,29229,0.0,1.0
2024-03-21,73.39,73.9,71.97,72.77,48458,73.39,73.9,71.97,72.77,48458,0.0,1.0
2024-03-22,70.77,73.37,70.77,72.97,20361,70.77,73.37,70.77,72.97,20361,0.0,1.0
2024-03-25,70.48,72.02,69.1776,71.0,48537,70.48,72.02,69.1776,71.0,48537,0.0,1.0
2024-03-26,70.8,72.26,70.56,71.23,17216,70.8,72.26,70.56,71.23,17216,0.0,1.0
2024-03-27,72.0,72.35,70.3401,71.35,29154,72.0,72.35,70.3401,71.35,29154,0.0,1.0
2024-03-28,75.89,78.0,73.33,73.33,59684,75.89,78.0,73.33,73.33,59684,0.0,1.0
2024-04-01,73.04,75.63,72.6,75.63,30192,73.04,75.63,72.6,75.63,30192,0.0,1.0
2024-04-02,72.89,73.81,71.27,71.92,47564,72.89,73.81,71.27,71.92,47564,0.0,1.0
2024-04-03,72.98,73.4,72.165,72.55,27046,72.98,73.4,72.165,72.55,27046,0.0,1.0
2024-04-04,73.59,74.02,72.8,73.07,35806,73.59,74.02,72.8,73.07,35806,0.0,1.0
2024-04-05,75.3,75.77,72.74,73.4,33825,75.3,75.77,72.74,73.4,33825,0.0,1.0
2024-04-08,74.24,76.5,74.02,75.36,59339,74.24,76.5,74.02,75.36,59339,0.0,1.0
2024-04-09,74.18,74.9315,72.42,74.0,29643,74.18,74.9315,72.42,74.0,29643,0.0,1.0
2024-04-10,72.46,74.3,71.61,72.86,25955,72.46,74.3,71.61,72.86,25955,0.0,1.0
2024-04-11,71.81,73.75,70.29,71.99,54247,71.81,73.75,70.29,71.99,54247,0.0,1.0
2024-04-12,68.13,71.14,68.13,71.14,30352,68.13,71.14,68.13,71.14,30352,0.0,1.0
2024-04-15,67.43,69.2075,67.1,68.5,27096,67.43,69.2075,67.1,68.5,27096,0.0,1.0
2024-04-16,66.8,67.95,66.47,66.81,40732,66.8,67.95,66.47,66.81,40732,0.0,1.0
2024-04-17,66.5,67.2,65.5,66.79,43171,66.5,67.2,65.5,66.79,43171,0.0,1.0
2024-04-18,66.51,68.09,65.56,66.51,22843,66.51,68.09,65.56,66.51,22843,0.0,1.0
2024-04-19,66.44,67.06,65.93,65.93,24589,66.44,67.06,65.93,65.93,24589,0.0,1.0
2024-04-22,67.61,68.01,67.0,67.0,27667,67.61,68.01,67.0,67.0,27667,0.0,1.0
2024-04-23,67.63,68.6499,67.17,67.94,42963,67.63,68.6499,67.17,67.94,42963,0.0,1.0
2024-04-24,67.85,68.56,67.0,67.72,23932,67.85,68.56,67.0,67.72,23932,0.0,1.0
2024-04-25,66.69,67.61,66.4,67.0,25506,66.69,67.61,66.4,67.0,25506,0.0,1.0
2024-04-26,66.61,67.52,66.22,67.0,19247,66.61,67.52,66.22,67.0,19247,0.0,1.0
2024-04-29,66.47,67.02,66.15,66.65,24037,66.47,67.02,66.15,66.65,24037,0.0,1.0
2024-04-30,65.3,66.47,65.02,65.81,22405,65.3,66.47,65.02,65.81,22405,0.0,1.0
2024-05-01,65.55,66.07,64.96,65.01,18199,65.55,66.07,64.96,65.01,18199,0.0,1.0
2024-05-02,66.13,67.46,65.03,66.54,36108,66.13,67.46,65.03,66.54,36108,0.0,1.0
2024-05-03,67.5,68.0,65.97,66.1,29626,67.5,68.0,65.97,66.1,29626,0.0,1.0
2024-05-06,68.19,68.45,66.91,66.95,36145,68.19,68.45,66.91,66.95,36145,0.0,1.0
2024-05-07,67.76,68.66,67.485,68.43,18898,67.76,68.66,67.485,68.43,18898,0.0,1.0
2024-05-08,67.64,68.5,66.5,67.26,54496,67.64,68.5,66.5,67.26,54496,0.0,1.0
2024-05-09,67.0,68.65,65.9,68.65,46538,67.0,68.65,65.9,68.65,46538,0.0,1.0
2024-05-10,74.52,75.445,69.08,69.08,130686,74.52,75.445,69.08,69.08,130686,0.0,1.0
2024-05-13,72.57,74.8,72.225,74.62,35707,72.57,74.8,72.225,74.62,35707,0.0,1.0
2024-05-14,73.24,73.59,72.01,72.14,44804,73.24,73.59,72.01,72.14,44804,0.0,1.0
2024-05-15,74.47,74.68,71.7,73.94,37952,74.47,74.68,71.7,73.94,37952,0.0,1.0
2024-05-16,74.13,75.025,73.0,74.345,20109,74.13,75.025,73.0,74.345,20109,0.0,1.0
2024-05-17,73.27,75.29,73.18,74.13,43845,73.27,75.29,73.18,74.13,43845,0.0,1.0
2024-05-20,74.4,75.48,72.63,73.89,47536,74.4,75.48,72.63,73.89,47536,0.0,1.0
2024-05-21,71.91,73.97,71.88,72.68,25111,71.91,73.97,71.88,72.68,25111,0.0,1.0
2024-05-22,73.82,75.606,71.18,72.0,34577,73.82,75.606,71.18,72.0,34577,0.0,1.0
2024-05-23,73.02,75.31,72.05,73.32,64611,73.02,75.31,72.05,73.32,64611,0.0,1.0
2024-05-24,72.53,74.0,72.1,72.7,27523,72.53,74.0,72.1,72.7,27523,0.0,1.0
2024-05-28,73.69,73.9,72.0549,73.04,15470,73.69,73.9,72.0549,73.04,15470,0.0,1.0
2024-05-29,74.71,74.84,72.88,72.88,32574,74.71,74.84,72.88,72.88,32574,0.0,1.0
2024-05-30,75.5,75.62,73.5865,74.0089,30674,75.5,75.62,73.5865,74.0089,30674,0.0,1.0
2024-05-31,75.4,75.5,73.845,74.99,50396,75.4,75.5,73.845,74.99,50396,0.0,1.0
2024-06-03,78.38,78.59,75.56,76.28,54279,78.38,78.59,75.56,76.28,54279,0.0,1.0
2024-06-04,79.36,79.74,77.52,78.77,58316,79.36,79.74,77.52,78.77,58316,0.0,1.0
2024-06-05,81.07,81.43,78.66,79.99,68397,81.07,81.43,78.66,79.99,68397,0.0,1.0
2024-06-06,82.38,83.08,80.17,81.2,38847,82.38,83.08,80.17,81.2,38847,0.0,1.0
2024-06-07,88.04,88.85,81.69,81.69,83303,88.04,88.85,81.69,81.69,83303,0.0,1.0
2024-06-10,85.73,88.45,85.1,88.45,44852,85.73,88.45,85.1,88.45,44852,0.0,1.0
2024-06-11,85.0,85.47,81.75,84.8,15729,85.0,85.47,81.75,84.8,15729,0.0,1.0
2024-06-12,83.97,87.99,83.97,86.37,31953,83.97,87.99,83.97,86.37,31953,0.0,1.0
2024-06-13,83.1,84.27,80.34,83.68,61125,83.1,84.27,80.34,83.68,61125,0.0,1.0
2024-06-14,83.2,83.935,82.51,83.0,30587,83.2,83.935,82.51,83.0,30587,0.0,1.0
2024-06-17,84.93,85.0,82.8,83.0,48534,84.93,85.0,82.8,83.0,48534,0.0,1.0
2024-06-18,84.22,85.74,83.91,84.93,15363,84.22,85.74,83.91,84.93,15363,0.0,1.0
2024-06-20,83.55,85.09,82.11,84.22,46287,83.55,85.09,82.11,84.22,46287,0.0,1.0
2024-06-21,84.34,84.71,82.4,83.1,36625,84.34,84.71,82.4,83.1,36625,0.0,1.0
2024-06-24,82.9,85.0,82.56,84.78,22734,82.9,85.0,82.56,84.78,22734,0.0,1.0
2024-06-25,82.86,83.8,82.47,83.0,31134,82.86,83.8,82.47,83.0,31134,0.0,1.0
2024-06-26,81.4,83.96,81.24,82.51,21033,81.4,83.96,81.24,82.51,21033,0.0,1.0
2024-06-27,80.5,82.215,79.8,81.64,18097,80.5,82.215,79.8,81.64,18097,0.0,1.0
2024-06-28,80.75,81.96,79.37,80.8,52153,80.75,81.96,79.37,80.8,52153,0.0,1.0
2024-07-01,78.83,81.0,76.22,80.76,68090,78.83,81.0,76.22,80.76,68090,0.0,1.0
2024-07-02,79.68,80.31,77.625,79.35,33438,79.68,80.31,77.625,79.35,33438,0.0,1.0
2024-07-03,80.01,80.97,79.0,79.67,23245,80.01,80.97,79.0,79.67,23245,0.0,1.0
2024-07-05,80.55,82.34,79.3,80.07,48754,80.55,82.34,79.3,80.07,48754,0.0,1.0
2024-07-08,80.31,82.565,79.38,82.32,47119,80.31,82.565,79.38,82.32,47119,0.0,1.0
2024-07-09,80.96,82.0,79.8,80.57,45813,80.96,82.0,79.8,80.57,45813,0.0,1.0
2024-07-10,80.46,81.87,79.86,80.95,29178,80.46,81.87,79.86,80.95,29178,0.0,1.0
2024-07-11,80.29,81.2,80.08,80.56,31530,80.29,81.2,80.08,80.56,31530,0.0,1.0
2024-07-12,80.0,81.9199,79.52,80.2,15653,80.0,81.9199,79.52,80.2,15653,0.0,1.0
2024-07-15,78.64,80.535,77.955,79.94,35053,78.64,80.535,77.955,79.94,35053,0.0,1.0
2024-07-16,79.01,79.36,75.9099,78.49,22941,79.01,79.36,75.9099,78.49,22941,0.0,1.0
2024-07-17,76.5,78.8,75.68,78.8,27158,76.5,78.8,75.68,78.8,27158,0.0,1.0
2024-07-18,75.81,77.29,75.3526,76.8,11403,75.81,77.29,75.3526,76.8,11403,0.0,1.0
2024-07-19,74.66,76.0,74.27,75.0,13386,74.66,76.0,74.27,75.0,13386,0.0,1.0
2024-07-22,76.89,76.96,74.57,74.66,20783,76.89,76.96,74.57,74.66,20783,0.0,1.0
2024-07-23,76.82,77.89,76.6,77.26,21668,76.82,77.89,76.6,77.26,21668,0.0,1.0
2024-07-24,76.07,77.64,76.06,77.0,13147,76.07,77.64,76.06,77.0,13147,0.0,1.0
2024-07-25,77.0,77.66,76.08,76.08,20423,77.0,77.66,76.08,76.08,20423,0.0,1.0
2024-07-26,76.8,78.02,76.76,78.02,8747,76.8,78.02,76.76,78.02,8747,0.0,1.0
2024-07-29,78.49,78.5,76.61,76.61,14285,78.49,78.5,76.61,76.61,14285,0.0,1.0
2024-07-30,77.77,78.78,76.7565,78.78,23358,77.77,78.78,76.7565,78.78,23358,0.0,1.0
2024-07-31,79.07,80.36,77.72,77.72,38601,79.07,80.36,77.72,77.72,38601,0.0,1.0
2024-08-01,77.77,80.31,76.74,79.425,39171,77.77,80.31,76.74,79.425,39171,0.0,1.0
2024-08-02,75.46,77.19,75.0,76.8,34670,75.46,77.19,75.0,76.8,34670,0.0,1.0
2024-08-05,71.12,72.6,68.81,71.59,43353,71.12,72.6,68.81,71.59,43353,0.0,1.0
2024-08-06,72.73,74.5887,71.25,71.95,27419,72.73,74.5887,71.25,71.95,27419,0.0,1.0
2024-08-07,71.5,73.9899,71.5,73.5,26681,71.5,73.9899,71.5,73.5,26681,0.0,1.0
2024-08-08,74.75,75.15,72.0,72.0,37353,74.75,75.15,72.0,72.0,37353,0.0,1.0
2024-08-09,66.44,69.0,64.46,68.99,108026,66.44,69.0,64.46,68.99,108026,0.0,1.0
2024-08-12,63.57,66.0,62.55,66.0,54222,63.57,66.0,62.55,66.0,54222,0.0,1.0
2024-08-13,65.3,66.18,63.47,63.67,55727,65.3,66.18,63.47,63.67,55727,0.0,1.0
2024-08-14,64.23,65.0,63.6001,64.89,16596,64.23,65.0,63.6001,64.89,16596,0.0,1.0
2024-08-15,63.24,65.16,63.225,64.5,29923,63.24,65.16,63.225,64.5,29923,0.0,1.0
2024-08-16,63.3,64.54,62.94,62.94,20153,63.3,64.54,62.94,62.94,20153,0.0,1.0
2024-08-19,63.0,64.56,62.505,63.4,33997,63.0,64.56,62.505,63.4,33997,0.0,1.0
2024-08-20,62.64,62.9,61.81,62.61,16460,62.64,62.9,61.81,62.61,16460,0.0,1.0
2024-08-21,63.74,64.03,61.8,62.73,33389,63.74,64.03,61.8,62.73,33389,0.0,1.0
2024-08-22,63.44,64.69,63.3,63.3,22038,63.44,64.69,63.3,63.3,22038,0.0,1.0
2024-08-23,64.15,64.9699,63.41,64.08,24907,64.15,64.9699,63.41,64.08,24907,0.0,1.0
2024-08-26,63.21,64.375,62.62,64.18,22372,63.21,64.375,62.62,64.18,22372,0.0,1.0
2024-08-27,63.48,63.87,62.8,62.92,17868,63.48,63.87,62.8,62.92,17868,0.0,1.0
2024-08-28,61.81,63.3,61.43,63.12,26054,61.81,63.3,61.43,63.12,26054,0.0,1.0
2024-08-29,62.33,62.57,61.49,61.49,23723,62.33,62.57,61.49,61.49,23723,0.0,1.0
2024-08-30,63.12,63.41,61.68,62.34,35691,63.12,63.41,61.68,62.34,35691,0.0,1.0
2024-09-03,62.17,63.9,61.7,63.7,44826,62.17,63.9,61.7,63.7,44826,0.0,1.0
2024-09-04,61.89,62.4187,60.77,61.51,23634,61.89,62.4187,60.77,61.51,23634,0.0,1.0
2024-09-05,62.75,63.31,61.84,61.84,16445,62.75,63.31,61.84,61.84,16445,0.0,1.0
2024-09-06,61.71,63.7493,61.47,61.865,31176,61.71,63.7493,61.47,61.865,31176,0.0,1.0
2024-09-09,62.53,62.65,60.99,61.63,30070,62.53,62.65,60.99,61.63,30070,0.0,1.0
2024-09-10,61.91,64.97,61.2501,63.09,25993,61.91,64.97,61.2501,63.09,25993,0.0,1.0
2024-09-11,63.77,63.77,61.75,62.66,26961,63.77,63.77,61.75,62.66,26961,0.0,1.0
2024-09-12,63.83,64.56,63.14,63.53,74865,63.83,64.56,63.14,63.53,74865,0.0,1.0
2024-09-13,61.43,64.52,61.24,64.52,45608,61.43,64.52,61.24,64.52,45608,0.0,1.0
2024-09-16,60.18,61.59,58.6975,61.51,64679,60.18,61.59,58.6975,61.51,64679,0.0,1.0
2024-09-17,59.01,61.2,59.0,60.35,28318,59.01,61.2,59.0,60.35,28318,0.0,1.0
2024-09-18,59.21,60.0,58.9,59.01,15870,59.21,60.0,58.9,59.01,15870,0.0,1.0
2024-09-19,60.02,60.5044,59.85,60.12,20408,60.02,60.5044,59.85,60.12,20408,0.0,1.0
2024-09-20,59.24,59.86,58.525,59.67,28363,59.24,59.86,58.525,59.67,28363,0.0,1.0
2024-09-23,58.95,59.47,58.52,59.22,9687,58.95,59.47,58.52,59.22,9687,0.0,1.0
2024-09-24,60.0,60.635,58.505,60.635,23219,60.0,60.635,58.505,60.635,23219,0.0,1.0
2024-09-25,58.38,60.5,58.38,60.0,30580,58.38,60.5,58.38,60.0,30580,0.0,1.0
2024-09-26,60.31,60.83,59.0,59.0,22005,60.31,60.83,59.0,59.0,22005,0.0,1.0
2024-09-27,59.58,60.46,59.388,60.46,15822,59.58,60.46,59.388,60.46,15822,0.0,1.0
2024-09-30,59.28,60.07,59.05,59.75,16370,59.28,60.07,59.05,59.75,16370,0.0,1.0
2024-10-01,58.3,58.86,57.38,58.86,32562,58.3,58.86,57.38,58.86,32562,0.0,1.0
2024-10-02,58.91,59.03,58.05,58.3,22814,58.91,59.03,58.05,58.3,22814,0.0,1.0
2024-10-03,59.4,59.4,58.04,58.66,41056,59.4,59.4,58.04,58.66,41056,0.0,1.0
2024-10-04,61.5,63.985,59.102,59.56,70147,61.5,63.985,59.102,59.56,70147,0.0,1.0
2024-10-07,61.28,62.18,59.71,61.48,54352,61.28,62.18,59.71,61.48,54352,0.0,1.0
2024-10-08,60.06,61.06,58.6,61.06,24594,60.06,61.06,58.6,61.06,24594,0.0,1.0
2024-10-09,58.9,60.32,58.9,60.06,17683,58.9,60.32,58.9,60.06,17683,0.0,1.0
2024-10-10,57.86,58.63,57.75,58.62,13907,57.86,58.63,57.75,58.62,13907,0.0,1.0
2024-10-11,59.78,60.01,57.64,57.64,30338,59.78,60.01,57.64,57.64,30338,0.0,1.0
2024-10-14,58.9,60.665,58.72,59.74,37031,58.9,60.665,58.72,59.74,37031,0.0,1.0
2024-10-15,57.5,58.9,57.37,58.52,37054,57.5,58.9,57.37,58.52,37054,0.0,1.0
2024-10-16,59.98,60.22,57.45,57.5,84033,59.98,60.22,57.45,57.5,84033,0.0,1.0
2024-10-17,67.33,68.6205,62.55,62.55,104676,67.33,68.6205,62.55,62.55,104676,0.0,1.0
2024-10-18,65.15,67.4,64.7,67.3,54586,65.15,67.4,64.7,67.3,54586,0.0,1.0
2024-10-21,65.44,65.55,63.91,65.15,26754,65.44,65.55,63.91,65.15,26754,0.0,1.0
2024-10-22,64.66,66.39,64.235,65.28,18294,64.66,66.39,64.235,65.28,18294,0.0,1.0
2024-10-23,63.65,64.25,63.07,63.5,26108,63.65,64.25,63.07,63.5,26108,0.0,1.0
2024-10-24,62.21,64.15,62.16,63.65,8474,62.21,64.15,62.16,63.65,8474,0.0,1.0
2024-10-25,62.61,63.55,62.175,62.38,11906,62.61,63.55,62.175,62.38,11906,0.0,1.0
2024-10-28,63.29,64.27,63.02,63.35,7359,63.29,64.27,63.02,63.35,7359,0.0,1.0
2024-10-29,64.13,64.47,63.49,63.5,19242,64.13,64.47,63.49,63.5,19242,0.0,1.0
2024-10-30,64.4,65.79,63.5,64.306,37520,64.4,65.79,63.5,64.306,37520,0.0,1.0
2024-10-31,63.61,65.25,63.34,64.01,20025,63.61,65.25,63.34,64.01,20025,0.0,1.0
2024-11-01,64.55,65.53,63.79,64.4589,27406,64.55,65.53,63.79,64.4589,27406,0.0,1.0
2024-11-04,64.98,65.78,64.4,64.4,11531,64.98,65.78,64.4,64.4,11531,0.0,1.0
2024-11-05,67.72,67.84,64.51,65.45,45525,67.72,67.84,64.51,65.45,45525,0.0,1.0
2024-11-06,65.34,69.06,64.99,68.42,21536,65.34,69.06,64.99,68.42,21536,0.0,1.0
2024-11-07,67.0,67.72,65.58,65.58,22220,67.0,67.72,65.58,65.58,22220,0.0,1.0
2024-11-08,65.54,67.0,65.38,67.0,51963,65.54,67.0,65.38,67.0,51963,0.0,1.0
2024-11-11,65.71,66.505,65.0,65.28,30706,65.71,66.505,65.0,65.28,30706,0.0,1.0
2024-11-12,65.45,68.32,64.69,65.22,48065,65.45,68.32,64.69,65.22,48065,0.0,1.0
2024-11-13,68.32,69.03,64.1,65.02,66329,68.32,69.03,64.1,65.02,66329,0.0,1.0
2024-11-14,68.3,68.951,66.2686,68.19,50877,68.3,68.951,66.2686,68.19,50877,0.0,1.0
2024-11-15,65.61,67.2,65.445,67.2,30207,65.61,67.2,65.445,67.2,30207,0.0,1.0
2024-11-18,66.12,68.12,65.64,65.65,18730,66.12,68.12,65.64,65.65,18730,0.0,1.0
2024-11-19,67.08,67.8029,65.03,65.79,25771,67.08,67.8029,65.03,65.79,25771,0.0,1.0
2024-11-20,65.11,67.19,65.09,66.73,36545,65.11,67.19,65.09,66.73,36545,0.0,1.0
2024-11-21,65.0,66.08,64.73,65.11,45104,65.0,66.08,64.73,65.11,45104,0.0,1.0
2024-11-22,66.64,67.0,64.75,64.78,26453,66.64,67.0,64.75,64.78,26453,0.0,1.0
2024-11-25,66.29,68.0,65.43,67.01,28299,66.29,68.0,65.43,67.01,28299,0.0,1.0
2024-11-26,65.55,67.165,65.55,66.09,12852,65.55,67.165,65.55,66.09,12852,0.0,1.0
2024-11-27,65.94,67.03,65.3501,65.51,16144,65.94,67.03,65.3501,65.51,16144,0.0,1.0
2024-11-29,67.51,67.52,65.61,65.8,11763,67.51,67.52,65.61,65.8,11763,0.0,1.0
2024-12-02,67.11,67.7508,66.14,67.68,22175,67.11,67.7508,66.14,67.68,22175,0.0,1.0
2024-12-03,66.41,67.325,64.4201,67.0,51949,66.41,67.325,64.4201,67.0,51949,0.0,1.0
2024-12-04,67.71,68.42,66.13,66.33,24525,67.71,68.42,66.13,66.33,24525,0.0,1.0
2024-12-05,66.12,67.6,65.7,67.52,19589,66.12,67.6,65.7,67.52,19589,0.0,1.0
2024-12-06,66.46,66.63,65.23,66.22,18398,66.46,66.63,65.23,66.22,18398,0.0,1.0
2024-12-09,67.75,68.18,66.46,66.56,18200,67.75,68.18,66.46,66.56,18200,0.0,1.0
2024-12-10,67.27,67.67,65.195,67.26,15288,67.27,67.67,65.195,67.26,15288,0.0,1.0
2024-12-11,67.38,67.42,65.82,66.92,23254,67.38,67.42,65.82,66.92,23254,0.0,1.0
2024-12-12,66.91,67.61,66.0,67.0,21191,66.91,67.61,66.0,67.0,21191,0.0,1.0
2024-12-13,65.78,66.99,65.545,66.84,30790,65.78,66.99,65.545,66.84,30790,0.0,1.0
2024-12-16,65.78,66.51,65.5,65.58,49837,65.78,66.51,65.5,65.58,49837,0.0,1.0
2024-12-17,65.7,65.83,64.68,65.0,36004,65.7,65.83,64.68,65.0,36004,0.0,1.0
2024-12-18,62.71,65.7,62.22,65.7,42252,62.71,65.7,62.22,65.7,42252,0.0,1.0
2024-12-19,62.0,63.6,62.0,62.9,24986,62.0,63.6,62.0,62.9,24986,0.0,1.0
2024-12-20,61.97,61.97,60.75,61.21,23103,61.97,61.97,60.75,61.21,23103,0.0,1.0
2024-12-23,60.8,62.0,60.51,61.51,17808,60.8,62.0,60.51,61.51,17808,0.0,1.0
2024-12-24,61.51,61.85,61.0075,61.5,6512,61.51,61.85,61.0075,61.5,6512,0.0,1.0
2024-12-26,62.21,62.21,60.5452,61.06,17142,62.21,62.21,60.5452,61.06,17142,0.0,1.0
2024-12-27,62.83,63.0,60.55,61.5,32606,62.83,63.0,60.55,61.5,32606,0.0,1.0
2024-12-30,63.2,63.412,62.0,62.5,20317,63.2,63.412,62.0,62.5,20317,0.0,1.0
2024-12-31,63.11,64.9664,62.48,62.87,27411,63.11,64.9664,62.48,62.87,27411,0.0,1.0
2025-01-02,61.58,63.31,60.8,63.31,43483,61.58,63.31,60.8,63.31,43483,0.0,1.0
2025-01-03,61.89,62.325,60.72,61.21,19183,61.89,62.325,60.72,61.21,19183,0.0,1.0
2025-01-06,61.38,63.0,61.0,62.13,12994,61.38,63.0,61.0,62.13,12994,0.0,1.0
2025-01-07,60.61,61.37,59.76,61.31,23082,60.61,61.37,59.76,61.31,23082,0.0,1.0
2025-01-08,62.09,62.09,59.6085,60.47,21299,62.09,62.09,59.6085,60.47,21299,0.0,1.0
2025-01-10,60.06,62.0,60.06,62.0,35064,60.06,62.0,60.06,62.0,35064,0.0,1.0
2025-01-13,60.14,60.2,58.495,59.03,37311,60.14,60.2,58.495,59.03,37311,0.0,1.0
2025-01-14,60.99,61.15,59.6,60.2,14054,60.99,61.15,59.6,60.2,14054,0.0,1.0
2025-01-15,62.17,62.19,60.65,61.57,17460,62.17,62.19,60.65,61.57,17460,0.0,1.0
2025-01-16,61.64,62.23,61.2229,62.06,18054,61.64,62.23,61.2229,62.06,18054,0.0,1.0
2025-01-17,60.2,61.79,60.15,61.58,17362,60.2,61.79,60.15,61.58,17362,0.0,1.0
2025-01-21,61.0,61.0,59.5242,60.11,13169,61.0,61.0,59.5242,60.11,13169,0.0,1.0
2025-01-22,59.78,60.93,59.78,60.93,10568,59.78,60.93,59.78,60.93,10568,0.0,1.0
2025-01-23,59.74,60.1588,59.0,59.59,20017,59.74,60.1588,59.0,59.59,20017,0.0,1.0
2025-01-24,62.3,62.85,59.74,59.74,23204,62.3,62.85,59.74,59.74,23204,0.0,1.0
2025-01-27,61.09,63.36,60.43,61.82,25816,61.09,63.36,60.43,61.82,25816,0.0,1.0
2025-01-28,60.71,61.27,60.0,60.56,19646,60.71,61.27,60.0,60.56,19646,0.0,1.0
2025-01-29,60.91,61.0,60.03,60.36,21398,60.91,61.0,60.03,60.36,21398,0.0,1.0
2025-01-30,62.0,62.56,61.0,61.0,14729,62.0,62.56,61.0,61.0,14729,0.0,1.0
2025-01-31,61.92,62.6,61.36,62.26,15260,61.92,62.6,61.36,62.26,15260,0.0,1.0
2025-02-03,62.63,62.63,60.81,60.81,13729,62.63,62.63,60.81,60.81,13729,0.0,1.0
2025-02-04,62.73,63.01,62.1,62.1,7688,62.73,63.01,62.1,62.1,7688,0.0,1.0
2025-02-05,63.88,64.35,62.68,62.79,12806,63.88,64.35,62.68,62.79,12806,0.0,1.0
2025-02-06,62.99,64.0,62.809,63.47,7453,62.99,64.0,62.809,63.47,7453,0.0,1.0
2025-02-07,63.28,64.0,62.81,62.81,18718,63.28,64.0,62.81,62.81,18718,0.0,1.0
2025-02-10,62.75,64.015,62.75,63.35,11269,62.75,64.015,62.75,63.35,11269,0.0,1.0
2025-02-11,62.27,63.16,61.9501,62.83,21023,62.27,63.16,61.9501,62.83,21023,0.0,1.0
2025-02-12,62.41,62.94,61.08,61.61,6333,62.41,62.94,61.08,61.61,6333,0.0,1.0
2025-02-13,63.5,64.0,62.8,63.0,23775,63.5,64.0,62.8,63.0,23775,0.0,1.0
2025-02-14,62.89,64.41,62.5,63.52,21509,62.89,64.41,62.5,63.52,21509,0.0,1.0
2025-02-18,61.38,64.0,60.29,62.9,51159,61.38,64.0,60.29,62.9,51159,0.0,1.0
2025-02-19,60.99,61.42,60.05,61.4,9960,60.99,61.42,60.05,61.4,9960,0.0,1.0
2025-02-20,61.08,61.35,60.09,61.35,19533,61.08,61.35,60.09,61.35,19533,0.0,1.0
2025-02-21,60.515,60.94,60.01,60.86,10012,60.515,60.94,60.01,60.86,10012,0.0,1.0
2025-02-24,60.01,61.42,59.5567,61.02,22490,60.01,61.42,59.5567,61.02,22490,0.0,1.0
2025-02-25,58.76,60.0,58.76,60.0,16725,58.76,60.0,58.76,60.0,16725,0.0,1.0
2025-02-26,58.0,60.0,57.99,58.77,6462,58.0,60.0,57.99,58.77,6462,0.0,1.0
2025-02-27,57.61,58.76,57.43,58.0,11712,57.61,58.76,57.43,58.0,11712,0.0,1.0
2025-02-28,56.81,57.99,56.25,57.25,14056,56.81,57.99,56.25,57.25,14056,0.0,1.0
2025-03-03,56.095,57.4458,55.99,57.0,16800,56.095,57.4458,55.99,57.0,16800,0.0,1.0
2025-03-04,55.13,56.0825,54.215,55.9,29890,55.13,56.0825,54.215,55.9,29890,0.0,1.0
2025-03-05,56.89,56.89,55.0,55.41,14856,56.89,56.89,55.0,55.41,14856,0.0,1.0
2025-03-06,56.12,57.18,55.5405,56.2245,13468,56.12,57.18,55.5405,56.2245,13468,0.0,1.0
2025-03-07,56.5,56.99,55.49,55.49,12770,56.5,56.99,55.49,55.49,12770,0.0,1.0
2025-03-10,54.8,56.52,54.77,56.52,15727,54.8,56.52,54.77,56.52,15727,0.0,1.0
2025-03-11,54.2,55.47,54.0,54.65,14920,54.2,55.47,54.0,54.65,14920,0.0,1.0
2025-03-12,54.0,54.88,53.426356,54.88,20562,54.0,54.88,53.426356,54.88,20562,0.0,1.0
2025-03-13,53.77,54.45,53.5,53.79,12778,53.77,54.45,53.5,53.79,12778,0.0,1.0
2025-03-14,53.87,55.4,53.12,53.79,29871,53.87,55.4,53.12,53.79,29871,0.0,1.0
2025-03-17,57.02,57.64,54.15,54.15,27667,57.02,57.64,54.15,54.15,27667,0.0,1.0
2025-03-18,57.61,58.5799,56.5,57.15,24153,57.61,58.5799,56.5,57.15,24153,0.0,1.0
2025-03-19,57.45,58.32,57.135,58.21,7413,57.45,58.32,57.135,58.21,7413,0.0,1.0
2025-03-20,58.87,58.87,57.37,57.37,9145,58.87,58.87,57.37,57.37,9145,0.0,1.0
2025-03-21,58.4,58.55,57.9,58.55,15581,58.4,58.55,57.9,58.55,15581,0.0,1.0
2025-03-24,58.65,60.09,58.65,58.9,27464,58.65,60.09,58.65,58.9,27464,0.0,1.0
2025-03-25,60.8,61.0,58.98,59.4,38504,60.8,61.0,58.98,59.4,38504,0.0,1.0
2025-03-26,60.63,61.24,57.5,60.67,11421,60.63,61.24,57.5,60.67,11421,0.0,1.0
2025-03-27,61.41,61.885,60.0,60.0809,6668,61.41,61.885,60.0,60.0809,6668,0.0,1.0
2025-03-28,60.55,61.83,60.25,61.83,7048,60.55,61.83,60.25,61.83,7048,0.0,1.0
2025-03-31,60.5,60.76,60.0,60.01,16935,60.5,60.76,60.0,60.01,16935,0.0,1.0
2025-04-01,62.19,62.4,60.01,60.01,7840,62.19,62.4,60.01,60.01,7840,0.0,1.0
2025-04-02,61.32,61.5,60.94,61.46,8718,61.32,61.5,60.94,61.46,8718,0.0,1.0
2025-04-03,60.13,61.125,59.000001,61.125,22858,60.13,61.125,59.000001,61.125,22858,0.0,1.0
2025-04-04,58.38,58.995,57.12,58.28,49797,58.38,58.995,57.12,58.28,49797,0.0,1.0
2025-04-07,57.44,58.82,55.55,56.69,30039,57.44,58.82,55.55,56.69,30039,0.0,1.0
2025-04-08,55.41,58.27,55.32,57.775,20789,55.41,58.27,55.32,57.775,20789,0.0,1.0
2025-04-09,58.17,58.18,55.012,56.975,17927,58.17,58.18,55.012,56.975,17927,0.0,1.0
2025-04-10,59.43,60.0,57.33,57.475,34776,59.43,60.0,57.33,57.475,34776,0.0,1.0
2025-04-11,60.77,61.33,58.5,60.21,23214,60.77,61.33,58.5,60.21,23214,0.0,1.0
2025-04-14,61.32,62.0,60.01,61.42,21143,61.32,62.0,60.01,61.42,21143,0.0,1.0
2025-04-15,61.71,62.55,61.15,61.15,21214,61.71,62.55,61.15,61.15,21214,0.0,1.0
2025-04-16,59.72,62.13,58.5,61.0,21062,59.72,62.13,58.5,61.0,21062,0.0,1.0
2025-04-17,58.5,60.19,58.5,60.19,5542,58.5,60.19,58.5,60.19,5542,0.0,1.0
2025-04-21,58.63,59.245,58.0,58.4,9470,58.63,59.245,58.0,58.4,9470,0.0,1.0
2025-04-22,57.82,59.44,57.82,58.63,5922,57.82,59.44,57.82,58.63,5922,0.0,1.0
2025-04-23,58.41,59.76,58.27,58.8,6963,58.41,59.76,58.27,58.8,6963,0.0,1.0
2025-04-24,58.63,59.59,58.065,58.24,8350,58.63,59.59,58.065,58.24,8350,0.0,1.0
2025-04-25,59.67,60.38,58.477,60.38,5536,59.67,60.38,58.477,60.38,5536,0.0,1.0
2025-04-28,59.83,59.83,59.0281,59.79,5788,59.83,59.83,59.0281,59.79,5788,0.0,1.0
2025-04-29,59.97,60.08,59.0,59.42,5713,59.97,60.08,59.0,59.42,5713,0.0,1.0
2025-04-30,59.9,60.055,59.49,60.055,3659,59.9,60.055,59.49,60.055,3659,0.0,1.0
2025-05-01,59.64,59.8947,59.1,59.7,6225,59.64,59.8947,59.1,59.7,6225,0.0,1.0
2025-05-02,60.15,61.0,60.0,60.005,11133,60.15,61.0,60.0,60.005,11133,0.0,1.0
2025-05-05,60.67,60.89,59.89,59.89,7511,60.67,60.89,59.89,59.89,7511,0.0,1.0
2025-05-06,60.68,61.0,60.195,60.41,6856,60.68,61.0,60.195,60.41,6856,0.0,1.0
2025-05-07,60.2,60.5,59.78,60.5,3506,60.2,60.5,59.78,60.5,3506,0.0,1.0
2025-05-08,60.94,61.4,59.75,61.4,6855,60.94,61.4,59.75,61.4,6855,0.0,1.0
2025-05-09,64.5,64.75,60.94,61.4,48945,64.5,64.75,60.94,61.4,48945,0.0,1.0
2025-05-12,65.83,65.83,64.6,64.6,18083,65.83,65.83,64.6,64.6,18083,0.0,1.0
2025-05-13,64.22,66.0,63.31,65.44,17779,64.22,66.0,63.31,65.44,17779,0.0,1.0
2025-05-14,64.52,65.0,62.91,62.91,11911,64.52,65.0,62.91,62.91,11911,0.0,1.0
2025-05-15,64.17,65.36,63.5751,63.59,6322,64.17,65.36,63.5751,63.59,6322,0.0,1.0
2025-05-16,64.75,65.0,64.2,64.2,4892,64.75,65.0,64.2,64.2,4892,0.0,1.0
2025-05-19,64.67,64.83,63.85,64.26,6109,64.67,64.83,63.85,64.26,6109,0.0,1.0
2025-05-20,66.62,67.9057,63.3625,64.09,16668,66.62,67.9057,63.3625,64.09,16668,0.0,1.0
2025-05-21,65.39,66.52,64.1501,66.01,8342,65.39,66.52,64.1501,66.01,8342,0.0,1.0
2025-05-22,64.16,64.93,63.21,64.93,12654,64.16,64.93,63.21,64.93,12654,0.0,1.0
2025-05-23,63.36,64.01,63.36,63.74,3179,63.36,64.01,63.36,63.74,3179,0.0,1.0
2025-05-27,66.15,66.21,63.36,63.36,18348,66.15,66.21,63.36,63.36,18348,0.0,1.0
2025-05-28,65.3,66.49,65.3,65.68,7964,65.3,66.49,65.3,65.68,7964,0.0,1.0
2025-05-29,66.7,66.7,65.23,65.98,4585,66.7,66.7,65.23,65.98,4585,0.0,1.0
2025-05-30,64.46,64.46,64.46,64.46,2073,64.46,64.46,64.46,64.46,2073,0.0,1.0
2025-06-02,64.02,66.14,63.45,65.21,21868,64.02,66.14,63.45,65.21,21868,0.0,1.0
2025-06-03,64.31,64.58,63.98,64.58,11238,64.31,64.58,63.98,64.58,11238,0.0,1.0
2025-06-04,64.12,64.5233,63.4,64.0,8657,64.12,64.5233,63.4,64.0,8657,0.0,1.0
2025-06-05,62.86,64.5,62.625,64.48,9108,62.86,64.5,62.625,64.48,9108,0.0,1.0
2025-06-06,63.05,64.0,63.0,64.0,18595,63.05,64.0,63.0,64.0,18595,0.0,1.0
2025-06-09,65.27,65.27,63.495,63.8,11057,65.27,65.27,63.495,63.8,11057,0.0,1.0
2025-06-10,63.85,65.67,63.01,64.36,21422,63.85,65.67,63.01,64.36,21422,0.0,1.0
2025-06-11,63.98,64.9356,63.75,64.45,6244,63.98,64.9356,63.75,64.45,6244,0.0,1.0
2025-06-12,64.46,64.625,63.58,63.58,4181,64.46,64.625,63.58,63.58,4181,0.0,1.0
2025-06-13,62.35,65.0,62.0,63.0,16177,62.35,65.0,62.0,63.0,16177,0.0,1.0
2025-06-16,64.25,65.22,62.52,62.52,5532,64.25,65.22,62.52,62.52,5532,0.0,1.0
2025-06-17,61.51,63.5,59.9,59.9,14970,61.51,63.5,59.9,59.9,14970,0.0,1.0
2025-06-18,62.11,62.11,61.5,61.5,7077,62.11,62.11,61.5,61.5,7077,0.0,1.0
2025-06-20,62.35,62.76,61.0,61.86,17631,62.35,62.76,61.0,61.86,17631,0.0,1.0
2025-06-23,61.93,62.75,61.5,62.35,9218,61.93,62.75,61.5,62.35,9218,0.0,1.0
2025-06-24,62.51,62.98,61.73,61.73,11062,62.51,62.98,61.73,61.73,11062,0.0,1.0
2025-06-25,62.76,65.0,61.51,65.0,5857,62.76,65.0,61.51,65.0,5857,0.0,1.0
2025-06-26,62.05,64.06,61.25,61.5,23187,62.05,64.06,61.25,61.5,23187,0.0,1.0
2025-06-27,62.38,62.55,61.5,61.85,8531,62.38,62.55,61.5,61.85,8531,0.0,1.0
2025-06-30,63.69,64.51,62.0,62.0,10959,63.69,64.51,62.0,62.0,10959,0.0,1.0
2025-07-01,63.16,63.5,61.69,62.69,39442,63.16,63.5,61.69,62.69,39442,0.0,1.0
2025-07-02,65.85,65.85,63.0083,63.0083,15876,65.85,65.85,63.0083,63.0083,15876,0.0,1.0
2025-07-03,65.1,65.7,65.0,65.34,3104,65.1,65.7,65.0,65.34,3104,0.0,1.0
2025-07-07,64.1,64.99,63.71,64.5,18101,64.1,64.99,63.71,64.5,18101,0.0,1.0
2025-07-08,63.5,64.11,63.1776,63.6542,8703,63.5,64.11,63.1776,63.6542,8703,0.0,1.0
2025-07-09,63.625,63.99,63.15,63.75,6024,63.625,63.99,63.15,63.75,6024,0.0,1.0
2025-07-10,63.875,64.09,63.42,63.5,8888,63.875,64.09,63.42,63.5,8888,0.0,1.0
2025-07-11,63.18,63.81,63.0,63.4,4326,63.18,63.81,63.0,63.4,4326,0.0,1.0
2025-07-14,62.55,63.5,62.55,63.5,4699,62.55,63.5,62.55,63.5,4699,0.0,1.0
2025-07-15,62.03,62.83,61.752,62.55,10658,62.03,62.83,61.752,62.55,10658,0.0,1.0
2025-07-16,62.85,63.2857,61.87,62.5,10692,62.85,63.2857,61.87,62.5,10692,0.0,1.0
2025-07-17,64.26,64.3235,61.8863,62.66,5203,64.26,64.3235,61.8863,62.66,5203,0.0,1.0
2025-07-18,63.54,64.0,62.8001,63.91,3105,63.54,64.0,62.8001,63.91,3105,0.0,1.0
2025-07-21,63.4,63.87,62.96,63.16,4537,63.4,63.87,62.96,63.16,4537,0.0,1.0
2025-07-22,63.5,63.89,62.98,63.46,2441,63.5,63.89,62.98,63.46,2441,0.0,1.0
2025-07-23,64.6,64.6,63.0001,63.7,7596,64.6,64.6,63.0001,63.7,7596,0.0,1.0
2025-07-24,63.59,64.1999,63.5,64.16,15492,63.59,64.1999,63.5,64.16,15492,0.0,1.0
2025-07-25,62.69,63.97,62.69,63.97,7233,62.69,63.97,62.69,63.97,7233,0.0,1.0
2025-07-28,63.65,63.69,62.47,62.5,7631,63.65,63.69,62.47,62.5,7631,0.0,1.0
2025-07-29,63.49,64.0,61.5,64.0,11954,63.49,64.0,61.5,64.0,11954,0.0,1.0
2025-07-30,62.3,63.5,62.08,63.2,6728,62.3,63.5,62.08,63.2,6728,0.0,1.0
2025-07-31,62.02,63.7,61.88,63.38,32615,62.02,63.7,61.88,63.38,32615,0.0,1.0
2025-08-01,61.63,62.91,61.5,61.5,10841,61.63,62.91,61.5,61.5,10841,0.0,1.0
2025-08-04,63.3,63.3315,61.65,61.65,13883,63.3,63.3315,61.65,61.65,13883,0.0,1.0
2025-08-05,63.9377,63.96,62.8,62.85,7065,63.9377,63.96,62.8,62.85,7065,0.0,1.0
2025-08-06,63.38,64.0,62.5,63.58,6834,63.38,64.0,62.5,63.58,6834,0.0,1.0
2025-08-07,63.85,64.56,63.5,63.66,10704,63.85,64.56,63.5,63.66,10704,0.0,1.0
2025-08-08,62.25,64.55,61.0,63.85,23137,62.25,64.55,61.0,63.85,23137,0.0,1.0
2025-08-11,65.0,65.0,62.52,62.52,15292,65.0,65.0,62.52,62.52,15292,0.0,1.0
2025-08-12,68.2,68.96,64.35,65.0,49066,68.2,68.96,64.35,65.0,49066,0.0,1.0
2025-08-13,67.67,70.0,67.0,69.54,40879,67.67,70.0,67.0,69.54,40879,0.0,1.0
2025-08-14,66.27,67.95,65.62,67.05,10818,66.27,67.95,65.62,67.05,10818,0.0,1.0
2025-08-15,66.16,67.45,65.69,65.69,6240,66.16,67.45,65.69,65.69,6240,0.0,1.0
2025-08-18,65.07,66.855,65.07,66.855,9360,65.07,66.855,65.07,66.855,9360,0.0,1.0
2025-08-19,64.92,66.0,62.56,62.56,5917,64.92,66.0,62.56,62.56,5917,0.0,1.0
2025-08-20,64.76,64.99,63.57,64.0,6324,64.76,64.99,63.57,64.0,6324,0.0,1.0
2025-08-21,63.87,65.0,63.57,63.71,4734,63.87,65.0,63.57,63.71,4734,0.0,1.0
2025-08-22,65.04,66.0,63.8,63.8,12919,65.04,66.0,63.8,63.8,12919,0.0,1.0
2025-08-25,64.35,65.55,64.2701,64.9855,7197,64.35,65.55,64.2701,64.9855,7197,0.0,1.0
2025-08-26,64.08,64.59,63.1,63.79,10407,64.08,64.59,63.1,63.79,10407,0.0,1.0
2025-08-27,64.39,64.39,63.1,63.57,9373,64.39,64.39,63.1,63.57,9373,0.0,1.0
2025-08-28,64.21,64.54,63.73,63.825,4680,64.21,64.54,63.73,63.825,4680,0.0,1.0
2025-08-29,64.55,65.98,63.57,65.98,8858,64.55,65.98,63.57,65.98,8858,0.0,1.0
2025-09-02,65.72,65.72,64.25,65.1,12929,65.72,65.72,64.25,65.1,12929,0.0,1.0
2025-09-03,64.73,65.67,64.015,65.25,6244,64.73,65.67,64.015,65.25,6244,0.0,1.0
2025-09-04,64.73,64.73,64.0,64.73,4092,64.73,64.73,64.0,64.73,4092,0.0,1.0
2025-09-05,63.89,65.73,63.73,65.73,38578,63.89,65.73,63.73,65.73,38578,0.0,1.0
2025-09-08,64.0,64.5,63.49,64.0836,9298,64.0,64.5,63.49,64.0836,9298,0.0,1.0
2025-09-09,64.19,64.25,63.1,64.01,11163,64.19,64.25,63.1,64.01,11163,0.0,1.0
2025-09-10,63.4,64.5,63.14,64.5,11238,63.4,64.5,63.14,64.5,11238,0.0,1.0
2025-09-11,64.51,64.5505,63.55,64.4,10043,64.51,64.5505,63.55,64.4,10043,0.0,1.0
2025-09-12,64.01,64.4322,63.96,64.12,8752,64.01,64.4322,63.96,64.12,8752,0.0,1.0
2025-09-15,64.49,64.75,63.65,63.82,8266,64.49,64.75,63.65,63.82,8266,0.0,1.0
2025-09-16,64.45,65.02,64.0,64.5,11617,64.45,65.02,64.0,64.5,11617,0.0,1.0
2025-09-17,63.76,64.43,63.76,64.215,10005,63.76,64.43,63.76,64.215,10005,0.0,1.0
2025-09-18,64.04,64.2481,64.0,64.11,3575,64.04,64.2481,64.0,64.11,3575,0.0,1.0
2025-09-19,64.19,64.39,63.75,64.0,14473,64.19,64.39,63.75,64.0,14473,0.0,1.0
2025-09-22,63.75,64.3,63.62,64.0,12049,63.75,64.3,63.62,64.0,12049,0.0,1.0
2025-09-23,63.87,64.075,63.47,64.0,10227,63.87,64.075,63.47,64.0,10227,0.0,1.0
2025-09-24,64.15,64.3,63.25,63.875,14839,64.15,64.3,63.25,63.875,14839,0.0,1.0
2025-09-25,63.54,64.0,63.54,64.0,7866,63.54,64.0,63.54,64.0,7866,0.0,1.0
2025-09-26,64.22,64.8,63.6,63.75,7450,64.22,64.8,63.6,63.75,7450,0.0,1.0
2025-09-29,65.0,65.97,63.74,63.74,26045,65.0,65.97,63.74,63.74,26045,0.0,1.0
2025-09-30,64.0,65.0,63.5,65.0,26444,64.0,65.0,63.5,65.0,26444,0.0,1.0
2025-10-01,63.54,64.41,63.43,64.41,10595,63.54,64.41,63.43,64.41,10595,0.0,1.0
2025-10-02,62.7,63.8,62.26,63.8,12844,62.7,63.8,62.26,63.8,12844,0.0,1.0
2025-10-03,62.0,63.2104,61.5,62.75,13731,62.0,63.2104,61.5,62.75,13731,0.0,1.0
2025-10-06,61.3,62.91,60.2522,62.91,18231,61.3,62.91,60.2522,62.91,18231,0.0,1.0
2025-10-07,60.62,61.0,59.36,60.85,21844,60.62,61.0,59.36,60.85,21844,0.0,1.0
2025-10-08,61.47,61.5062,59.51,60.5,22882,61.47,61.5062,59.51,60.5,22882,0.0,1.0
2025-10-09,60.56,61.19,60.32,61.05,8645,60.56,61.19,60.32,61.05,8645,0.0,1.0
2025-10-10,59.54,60.9961,58.85,60.91,27823,59.54,60.9961,58.85,60.91,27823,0.0,1.0
2025-10-13,60.01,60.505,59.33,59.72,11747,60.01,60.505,59.33,59.72,11747,0.0,1.0
2025-10-14,58.84,60.095,58.53,60.04,30902,58.84,60.095,58.53,60.04,30902,0.0,1.0
2025-10-15,58.98,60.0,58.5691,59.495,16298,58.98,60.0,58.5691,59.495,16298,0.0,1.0
2025-10-16,57.67,59.0,57.52,59.0,19683,57.67,59.0,57.52,59.0,19683,0.0,1.0
2025-10-17,58.45,59.2625,56.6004,57.48,23192,58.45,59.2625,56.6004,57.48,23192,0.0,1.0
2025-10-20,58.07,59.125,57.54,58.4,18686,58.07,59.125,57.54,58.4,18686,0.0,1.0
2025-10-21,58.83,58.83,58.075,58.41,8025,58.83,58.83,58.075,58.41,8025,0.0,1.0
2025-10-22,58.35,58.9659,57.69,58.755,12698,58.35,58.9659,57.69,58.755,12698,0.0,1.0
2025-10-23,58.28,58.885,57.81,58.17,8486,58.28,58.885,57.81,58.17,8486,0.0,1.0
2025-10-24,59.51,60.09,58.28,58.28,24547,59.51,60.09,58.28,58.28,24547,0.0,1.0
2025-10-27,59.5,60.8564,59.43,59.99,11425,59.5,60.8564,59.43,59.99,11425,0.0,1.0
2025-10-28,59.17,60.26,59.17,60.0,10745,59.17,60.26,59.17,60.0,10745,0.0,1.0
2025-10-29,58.24,59.7699,58.0,59.0,11847,58.24,59.7699,58.0,59.0,11847,0.0,1.0
2025-10-30,57.51,58.5,57.25,58.0,23895,57.51,58.5,57.25,58.0,23895,0.0,1.0
2025-10-31,57.87,58.979,57.0,57.52,11516,57.87,58.979,57.0,57.52,11516,0.0,1.0
2025-11-03,58.215,58.6675,57.6625,58.05,10501,58.215,58.6675,57.6625,58.05,10501,0.0,1.0
2025-11-04,57.93,58.51,57.45,58.15,13469,57.93,58.51,57.45,58.15,13469,0.0,1.0
2025-11-05,57.86,58.2,57.04,57.93,8665,57.86,58.2,57.04,57.93,8665,0.0,1.0
2025-11-06,58.13,58.76,57.5,57.5,12634,58.13,58.76,57.5,57.5,12634,0.0,1.0
2025-11-07,58.98,59.95,57.81,58.15,19843,58.98,59.95,57.81,58.15,19843,0.0,1.0
2025-11-10,59.42,59.98,59.05,59.98,16271,59.42,59.98,59.05,59.98,16271,0.0,1.0
2025-11-11,59.57,60.4975,59.05,59.15,12811,59.57,60.4975,59.05,59.15,12811,0.0,1.0
2025-11-12,59.35,60.0,59.11,59.5,6915,59.35,60.0,59.11,59.5,6915,0.0,1.0
2025-11-13,58.78,60.0,58.26,60.0,10527,58.78,60.0,58.26,60.0,10527,0.0,1.0
2025-11-14,58.1,59.51,57.69,58.2,7828,58.1,59.51,57.69,58.2,7828,0.0,1.0
2025-11-17,57.36,58.5542,57.1,58.04,11227,57.36,58.5542,57.1,58.04,11227,0.0,1.0
2025-11-18,57.1,57.685,56.7501,57.51,16007,57.1,57.685,56.7501,57.51,16007,0.0,1.0
2025-11-19,56.89,57.4916,56.63,57.17,17968,56.89,57.4916,56.63,57.17,17968,0.0,1.0
2025-11-20,56.01,57.55,55.69,56.89,15283,56.01,57.55,55.69,56.89,15283,0.0,1.0
2025-11-21,56.54,57.46,55.75,55.75,12516,56.54,57.46,55.75,55.75,12516,0.0,1.0
2025-11-24,57.49,58.14,56.3882,56.51,15999,57.49,58.14,56.3882,56.51,15999,0.0,1.0
2025-11-25,56.9,58.1,56.9,57.49,15635,56.9,58.1,56.9,57.49,15635,0.0,1.0
2025-11-26,57.43,57.93,56.5,56.9,8016,57.43,57.93,56.5,56.9,8016,0.0,1.0