date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-11-02,17.52,17.68,16.88,17.01,11547921,262.8,265.2,253.2,255.15,769861.4,0.0,1.0
2006-11-03,16.5,17.62,16.4,17.5,2962925,247.5,264.3,246.0,262.5,197528.333333333,0.0,1.0
2006-11-06,15.7,16.9,15.27,16.9,1888184,235.5,253.5,229.05,253.5,125878.933333333,0.0,1.0
2006-11-07,14.785,15.58,14.6,15.5,1007553,221.775,233.7,219.0,232.5,67170.2,0.0,1.0
2006-11-08,15.95,16.25,14.5,14.95,1296672,239.25,243.75,217.5,224.25,86444.8,0.0,1.0
2006-11-09,15.85,16.39,15.75,16.0,731790,237.75,245.85,236.25,240.0,48786,0.0,1.0
2006-11-10,15.0,15.74,14.85,15.69,508981,225.0,236.1,222.75,235.35,33932.0666666667,0.0,1.0
2006-11-13,13.85,15.0475,13.85,15.0,652156,207.75,225.7125,207.75,225.0,43477.0666666667,0.0,1.0
2006-11-14,13.51,14.0,12.55,14.0,755494,202.65,210.0,188.25,210.0,50366.2666666667,0.0,1.0
2006-11-15,14.06,14.62,13.5,13.75,502373,210.9,219.3,202.5,206.25,33491.5333333333,0.0,1.0
2006-11-16,14.39,14.49,14.02,14.02,300188,215.85,217.35,210.3,210.3,20012.5333333333,0.0,1.0
2006-11-17,14.5,14.6,14.0,14.01,204105,217.5,219.0,210.0,210.15,13607,0.0,1.0
2006-11-20,14.25,14.5,14.13,14.45,130349,213.75,217.5,211.95,216.75,8689.93333333333,0.0,1.0
2006-11-21,14.15,14.24,12.99,14.22,758096,212.25,213.6,194.85,213.3,50539.7333333333,0.0,1.0
2006-11-22,13.93,14.41,13.75,14.41,281470,208.95,216.15,206.25,216.15,18764.6666666667,0.0,1.0
2006-11-24,13.96,14.1,13.51,13.51,120784,209.4,211.5,202.65,202.65,8052.26666666667,0.0,1.0
2006-11-27,13.53,14.0,13.52,14.0,188728,202.95,210.0,202.8,210.0,12581.8666666667,0.0,1.0
2006-11-28,13.2,13.62,12.98,13.56,443952,198.0,204.3,194.7,203.4,29596.8,0.0,1.0
2006-11-29,13.8,14.42,13.2,13.2,341156,207.0,216.3,198.0,198.0,22743.7333333333,0.0,1.0
2006-11-30,13.92,14.04,13.6101,13.9,180471,208.8,210.6,204.1515,208.5,12031.4,0.0,1.0
2006-12-01,13.6,14.0,13.6,13.6,91957,204.0,210.0,204.0,204.0,6130.46666666667,0.0,1.0
2006-12-04,13.5099,14.0,13.48,13.58,139938,202.6485,210.0,202.2,203.7,9329.2,0.0,1.0
2006-12-05,13.5,13.7,13.36,13.5,153207,202.5,205.5,200.4,202.5,10213.8,0.0,1.0
2006-12-06,13.22,13.66,13.05,13.35,179542,198.3,204.9,195.75,200.25,11969.4666666667,0.0,1.0
2006-12-07,13.21,13.4918,13.06,13.14,104596,198.15,202.377,195.9,197.1,6973.06666666667,0.0,1.0
2006-12-08,13.24,13.25,13.0,13.15,234533,198.6,198.75,195.0,197.25,15635.5333333333,0.0,1.0
2006-12-11,13.13,13.25,13.0,13.1175,153094,196.95,198.75,195.0,196.7625,10206.2666666667,0.0,1.0
2006-12-12,13.04,13.74,12.99,13.45,534703,195.6,206.1,194.85,201.75,35646.8666666667,0.0,1.0
2006-12-13,12.8,13.24,12.68,13.15,700585,192.0,198.6,190.2,197.25,46705.6666666667,0.0,1.0
2006-12-14,13.1,13.5,12.45,12.65,586894,196.5,202.5,186.75,189.75,39126.2666666667,0.0,1.0
2006-12-15,14.1,14.19,13.2,13.2,2590216,211.5,212.85,198.0,198.0,172681.066666667,0.0,1.0
2006-12-18,14.61,14.62,13.8,14.12,763314,219.15,219.3,207.0,211.8,50887.6,0.0,1.0
2006-12-19,14.76,14.96,14.4,14.63,526536,221.4,224.4,216.0,219.45,35102.4,0.0,1.0
2006-12-20,14.97,15.0,14.52,15.0,309676,224.55,225.0,217.8,225.0,20645.0666666667,0.0,1.0
2006-12-21,14.67,15.01,14.5501,15.01,186850,220.05,225.15,218.2515,225.15,12456.6666666667,0.0,1.0
2006-12-22,14.27,14.83,14.22,14.58,205127,214.05,222.45,213.3,218.7,13675.1333333333,0.0,1.0
2006-12-26,14.3,14.49,14.25,14.27,178600,214.5,217.35,213.75,214.05,11906.6666666667,0.0,1.0
2006-12-27,14.25,14.48,14.16,14.44,177172,213.75,217.2,212.4,216.6,11811.4666666667,0.0,1.0
2006-12-28,14.02,14.38,13.99,14.15,155072,210.3,215.7,209.85,212.25,10338.1333333333,0.0,1.0
2006-12-29,13.91,14.12,13.89,14.12,306518,208.65,211.8,208.35,211.8,20434.5333333333,0.0,1.0
2007-01-03,14.06,14.1,13.85,13.95,455283,210.9,211.5,207.75,209.25,30352.2,0.0,1.0
2007-01-04,14.0,14.04,13.78,13.94,407354,210.0,210.6,206.7,209.1,27156.9333333333,0.0,1.0
2007-01-05,13.83,14.01,13.8,13.88,160815,207.45,210.15,207.0,208.2,10721,0.0,1.0
2007-01-08,13.98,14.04,13.8,13.8,173678,209.7,210.6,207.0,207.0,11578.5333333333,0.0,1.0
2007-01-09,13.96,14.19,13.9,14.01,287062,209.4,212.85,208.5,210.15,19137.4666666667,0.0,1.0
2007-01-10,13.9,14.05,13.88,13.94,157914,208.5,210.75,208.2,209.1,10527.6,0.0,1.0
2007-01-11,14.17,14.28,13.98,14.03,217834,212.55,214.2,209.7,210.45,14522.2666666667,0.0,1.0
2007-01-12,14.1,14.25,14.05,14.11,79362,211.5,213.75,210.75,211.65,5290.8,0.0,1.0
2007-01-16,14.16,14.27,14.07,14.19,249584,212.4,214.05,211.05,212.85,16638.9333333333,0.0,1.0
2007-01-17,14.04,14.25,14.0,14.13,276199,210.6,213.75,210.0,211.95,18413.2666666667,0.0,1.0
2007-01-18,13.81,14.03,13.81,14.0,79938,207.15,210.45,207.15,210.0,5329.2,0.0,1.0
2007-01-19,13.88,13.92,13.6,13.81,78702,208.2,208.8,204.0,207.15,5246.8,0.0,1.0
2007-01-22,13.88,13.98,13.75,13.83,72647,208.2,209.7,206.25,207.45,4843.13333333333,0.0,1.0
2007-01-23,14.34,14.43,13.81,13.81,420786,215.1,216.45,207.15,207.15,28052.4,0.0,1.0
2007-01-24,14.49,14.63,14.3,14.39,164639,217.35,219.45,214.5,215.85,10975.9333333333,0.0,1.0
2007-01-25,14.5,14.67,14.42,14.59,126690,217.5,220.05,216.3,218.85,8446,0.0,1.0
2007-01-26,14.32,14.58,14.23,14.55,50552,214.8,218.7,213.45,218.25,3370.13333333333,0.0,1.0
2007-01-29,14.37,14.4,14.2,14.26,76045,215.55,216.0,213.0,213.9,5069.66666666667,0.0,1.0
2007-01-30,14.68,14.73,14.15,14.17,274810,220.2,220.95,212.25,212.55,18320.6666666667,0.0,1.0
2007-01-31,14.37,14.68,14.36,14.46,175544,215.55,220.2,215.4,216.9,11702.9333333333,0.0,1.0
2007-02-01,14.39,14.66,14.19,14.44,924442,215.85,219.9,212.85,216.6,61629.4666666667,0.0,1.0
2007-02-02,14.13,14.57,14.0,14.35,218927,211.95,218.55,210.0,215.25,14595.1333333333,0.0,1.0
2007-02-05,14.48,14.5,14.0,14.05,213718,217.2,217.5,210.0,210.75,14247.8666666667,0.0,1.0
2007-02-06,10.4,11.55,9.75,11.23,11168808,156.0,173.25,146.25,168.45,744587.2,0.0,1.0
2007-02-07,9.75,10.5,9.46,10.41,3221948,146.25,157.5,141.9,156.15,214796.533333333,0.0,1.0
2007-02-08,10.23,10.38,9.45,9.71,1051027,153.45,155.7,141.75,145.65,70068.4666666667,0.0,1.0
2007-02-09,10.7,10.75,10.24,10.25,1131155,160.5,161.25,153.6,153.75,75410.3333333333,0.0,1.0
2007-02-12,10.74,11.13,10.6,10.64,764088,161.1,166.95,159.0,159.6,50939.2,0.0,1.0
2007-02-13,10.58,10.87,10.38,10.82,835100,158.7,163.05,155.7,162.3,55673.3333333333,0.0,1.0
2007-02-14,10.51,10.53,10.28,10.3,347792,157.65,157.95,154.2,154.5,23186.1333333333,0.0,1.0
2007-02-15,10.52,10.6,10.4499,10.56,343199,157.8,159.0,156.7485,158.4,22879.9333333333,0.0,1.0
2007-02-16,10.78,10.79,10.5,10.52,200307,161.7,161.85,157.5,157.8,13353.8,0.0,1.0
2007-02-20,11.22,11.25,10.62,10.755,387980,168.3,168.75,159.3,161.325,25865.3333333333,0.0,1.0
2007-02-21,11.46,11.53,11.0,11.11,417670,171.9,172.95,165.0,166.65,27844.6666666667,0.0,1.0
2007-02-22,11.43,11.63,11.33,11.43,130252,171.45,174.45,169.95,171.45,8683.46666666667,0.0,1.0
2007-02-23,11.33,11.62,11.32,11.37,123402,169.95,174.3,169.8,170.55,8226.8,0.0,1.0
2007-02-26,11.5,11.51,11.21,11.4,191437,172.5,172.65,168.15,171.0,12762.4666666667,0.0,1.0
2007-02-27,11.15,11.4,11.15,11.36,510427,167.25,171.0,167.25,170.4,34028.4666666667,0.0,1.0
2007-02-28,11.7,11.7,11.15,11.16,245010,175.5,175.5,167.25,167.4,16334,0.0,1.0
2007-03-01,11.29,11.6,11.25,11.51,317706,169.35,174.0,168.75,172.65,21180.4,0.0,1.0
2007-03-02,11.08,11.42,11.0,11.29,176493,166.2,171.3,165.0,169.35,11766.2,0.0,1.0
2007-03-05,10.95,11.27,10.95,11.01,105673,164.25,169.05,164.25,165.15,7044.86666666667,0.0,1.0
2007-03-06,11.01,11.12,11.0,11.03,140109,165.15,166.8,165.0,165.45,9340.6,0.0,1.0
2007-03-07,10.96,11.09,10.92,11.0,154645,164.4,166.35,163.8,165.0,10309.6666666667,0.0,1.0
2007-03-08,10.95,11.24,10.89,11.0,164653,164.25,168.6,163.35,165.0,10976.8666666667,0.0,1.0
2007-03-09,11.0,11.05,10.9,11.05,51027,165.0,165.75,163.5,165.75,3401.8,0.0,1.0
2007-03-12,10.95,11.15,10.9,10.97,71565,164.25,167.25,163.5,164.55,4771,0.0,1.0
2007-03-13,10.6,11.0,10.5,10.99,235335,159.0,165.0,157.5,164.85,15689,0.0,1.0
2007-03-14,10.7,10.81,10.47,10.56,87811,160.5,162.15,157.05,158.4,5854.06666666667,0.0,1.0
2007-03-15,10.8,10.91,10.7,10.72,47969,162.0,163.65,160.5,160.8,3197.93333333333,0.0,1.0
2007-03-16,10.78,10.92,10.53,10.83,156983,161.7,163.8,157.95,162.45,10465.5333333333,0.0,1.0
2007-03-19,10.88,11.1,10.77,10.87,183393,163.2,166.5,161.55,163.05,12226.2,0.0,1.0
2007-03-20,10.93,10.931,10.72,10.85,143127,163.95,163.965,160.8,162.75,9541.8,0.0,1.0
2007-03-21,11.14,11.27,10.95,11.01,90932,167.1,169.05,164.25,165.15,6062.13333333333,0.0,1.0
2007-03-22,10.93,11.28,10.87,11.1,190170,163.95,169.2,163.05,166.5,12678,0.0,1.0
2007-03-23,11.08,11.37,10.91,10.91,106976,166.2,170.55,163.65,163.65,7131.73333333333,0.0,1.0
2007-03-26,11.14,11.2,10.95,11.14,128959,167.1,168.0,164.25,167.1,8597.26666666667,0.0,1.0
2007-03-27,11.03,11.17,11.0,11.17,47597,165.45,167.55,165.0,167.55,3173.13333333333,0.0,1.0
2007-03-28,11.15,11.29,11.0,11.0,235970,167.25,169.35,165.0,165.0,15731.3333333333,0.0,1.0
2007-03-29,10.92,11.08,10.87,11.0,369766,163.8,166.2,163.05,165.0,24651.0666666667,0.0,1.0
2007-03-30,10.6,11.05,10.54,10.91,132853,159.0,165.75,158.1,163.65,8856.86666666667,0.0,1.0
2007-04-02,10.51,10.6,10.25,10.6,235099,157.65,159.0,153.75,159.0,15673.2666666667,0.0,1.0
2007-04-03,10.05,11.0,9.86,10.74,297708,150.75,165.0,147.9,161.1,19847.2,0.0,1.0
2007-04-04,9.83,10.1,9.7,10.01,164408,147.45,151.5,145.5,150.15,10960.5333333333,0.0,1.0
2007-04-05,9.67,9.91,9.59,9.83,2213165,145.05,148.65,143.85,147.45,147544.333333333,0.0,1.0
2007-04-09,9.7,9.85,9.61,9.72,986954,145.5,147.75,144.15,145.8,65796.9333333333,0.0,1.0
2007-04-10,9.57,9.7,9.45,9.69,263849,143.55,145.5,141.75,145.35,17589.9333333333,0.0,1.0
2007-04-11,9.17,9.57,9.04,9.57,377223,137.55,143.55,135.6,143.55,25148.2,0.0,1.0
2007-04-12,9.05,9.13,8.72,9.13,425687,135.75,136.95,130.8,136.95,28379.1333333333,0.0,1.0
2007-04-13,9.15,9.22,8.93,9.02,220486,137.25,138.3,133.95,135.3,14699.0666666667,0.0,1.0
2007-04-16,9.6,9.65,9.12,9.24,158999,144.0,144.75,136.8,138.6,10599.9333333333,0.0,1.0
2007-04-17,9.85,9.92,9.45,9.55,123597,147.75,148.8,141.75,143.25,8239.8,0.0,1.0
2007-04-18,9.84,10.04,9.68,9.79,102907,147.6,150.6,145.2,146.85,6860.46666666667,0.0,1.0
2007-04-19,9.92,10.11,9.75,9.76,89155,148.8,151.65,146.25,146.4,5943.66666666667,0.0,1.0
2007-04-20,10.15,10.3,9.97,10.13,252741,152.25,154.5,149.55,151.95,16849.4,0.0,1.0
2007-04-23,10.31,10.5,10.06,10.11,121973,154.65,157.5,150.9,151.65,8131.53333333333,0.0,1.0
2007-04-24,10.34,10.72,10.3,10.35,120911,155.1,160.8,154.5,155.25,8060.73333333333,0.0,1.0
2007-04-25,10.4,10.5,10.3,10.43,92780,156.0,157.5,154.5,156.45,6185.33333333333,0.0,1.0
2007-04-26,10.1,10.38,10.06,10.36,78651,151.5,155.7,150.9,155.4,5243.4,0.0,1.0
2007-04-27,10.0,10.08,9.95,10.07,173115,150.0,151.2,149.25,151.05,11541,0.0,1.0
2007-04-30,9.67,10.0,9.63,10.0,462917,145.05,150.0,144.45,150.0,30861.1333333333,0.0,1.0
2007-05-01,9.94,9.97,9.55,9.66,150620,149.1,149.55,143.25,144.9,10041.3333333333,0.0,1.0
2007-05-02,9.9,9.92,9.75,9.9,90424,148.5,148.8,146.25,148.5,6028.26666666667,0.0,1.0
2007-05-03,10.1,10.48,9.86,9.92,125502,151.5,157.2,147.9,148.8,8366.8,0.0,1.0
2007-05-04,10.09,10.44,10.0,10.14,124252,151.35,156.6,150.0,152.1,8283.46666666667,0.0,1.0
2007-05-07,9.75,10.29,9.71,10.2,1688647,146.25,154.35,145.65,153.0,112576.466666667,0.0,1.0
2007-05-09,9.69,9.8,9.5,9.55,100317,145.35,147.0,142.5,143.25,6687.8,0.0,1.0
2007-05-10,9.32,9.65,9.27,9.58,289557,139.8,144.75,139.05,143.7,19303.8,0.0,1.0
2007-05-11,9.25,9.44,9.21,9.33,182244,138.75,141.6,138.15,139.95,12149.6,0.0,1.0
2007-05-14,9.84,9.87,8.75,9.2,473492,147.6,148.05,131.25,138.0,31566.1333333333,0.0,1.0
2007-05-15,9.34,9.6,9.07,9.6,361053,140.1,144.0,136.05,144.0,24070.2,0.0,1.0
2007-05-16,9.1,9.39,8.75,9.39,385794,136.5,140.85,131.25,140.85,25719.6,0.0,1.0
2007-05-17,9.65,9.799,9.03,9.06,200159,144.75,146.985,135.45,135.9,13343.9333333333,0.0,1.0
2007-05-18,10.23,10.3,9.5,9.69,159051,153.45,154.5,142.5,145.35,10603.4,0.0,1.0
2007-05-21,10.45,10.45,10.1,10.18,192303,156.75,156.75,151.5,152.7,12820.2,0.0,1.0
2007-05-22,10.51,10.53,10.3,10.39,127410,157.65,157.95,154.5,155.85,8494,0.0,1.0
2007-05-23,10.31,10.56,10.25,10.5,58805,154.65,158.4,153.75,157.5,3920.33333333333,0.0,1.0
2007-05-24,9.8,10.35,9.534,10.29,337966,147.0,155.25,143.01,154.35,22531.0666666667,0.0,1.0
2007-05-25,10.72,10.99,9.79,9.8,175586,160.8,164.85,146.85,147.0,11705.7333333333,0.0,1.0
2007-05-29,10.74,10.95,10.65,10.78,101440,161.1,164.25,159.75,161.7,6762.66666666667,0.0,1.0
2007-05-30,11.0,11.5,10.7,10.7,354886,165.0,172.5,160.5,160.5,23659.0666666667,0.0,1.0
2007-05-31,10.95,11.16,10.76,11.04,262972,164.25,167.4,161.4,165.6,17531.4666666667,0.0,1.0
2007-06-01,10.95,11.1,10.85,11.04,172376,164.25,166.5,162.75,165.6,11491.7333333333,0.0,1.0
2007-06-04,11.1,11.35,10.93,10.93,627809,166.5,170.25,163.95,163.95,41853.9333333333,0.0,1.0
2007-06-05,11.2,11.46,11.0,11.46,159457,168.0,171.9,165.0,171.9,10630.4666666667,0.0,1.0
2007-06-06,11.05,11.46,10.98,11.07,146865,165.75,171.9,164.7,166.05,9791,0.0,1.0
2007-06-07,10.85,11.08,10.75,11.0,462323,162.75,166.2,161.25,165.0,30821.5333333333,0.0,1.0
2007-06-08,10.64,10.9,10.57,10.79,987153,159.6,163.5,158.55,161.85,65810.2,0.0,1.0
2007-06-11,10.63,11.0,10.55,10.58,112048,159.45,165.0,158.25,158.7,7469.86666666667,0.0,1.0
2007-06-12,10.45,10.66,10.35,10.55,82591,156.75,159.9,155.25,158.25,5506.06666666667,0.0,1.0
2007-06-13,10.43,10.66,10.28,10.49,185387,156.45,159.9,154.2,157.35,12359.1333333333,0.0,1.0
2007-06-14,10.5,10.73,10.37,10.37,142651,157.5,160.95,155.55,155.55,9510.06666666667,0.0,1.0
2007-06-15,10.6,10.7,10.4,10.49,269462,159.0,160.5,156.0,157.35,17964.1333333333,0.0,1.0
2007-06-18,10.6,10.65,10.45,10.63,207270,159.0,159.75,156.75,159.45,13818,0.0,1.0
2007-06-19,10.5,10.67,10.48,10.5,247774,157.5,160.05,157.2,157.5,16518.2666666667,0.0,1.0
2007-06-20,10.39,10.51,10.3,10.51,107358,155.85,157.65,154.5,157.65,7157.2,0.0,1.0
2007-06-21,10.21,10.5,10.08,10.31,160090,153.15,157.5,151.2,154.65,10672.6666666667,0.0,1.0
2007-06-22,10.2,10.23,10.03,10.2,374090,153.0,153.45,150.45,153.0,24939.3333333333,0.0,1.0
2007-06-25,10.36,10.6,10.06,10.18,209494,155.4,159.0,150.9,152.7,13966.2666666667,0.0,1.0
2007-06-26,10.4,10.51,10.24,10.43,208468,156.0,157.65,153.6,156.45,13897.8666666667,0.0,1.0
2007-06-27,10.35,10.39,10.15,10.3,107416,155.25,155.85,152.25,154.5,7161.06666666667,0.0,1.0
2007-06-28,10.32,10.41,10.19,10.33,96297,154.8,156.15,152.85,154.95,6419.8,0.0,1.0
2007-06-29,10.35,10.4,10.25,10.38,188958,155.25,156.0,153.75,155.7,12597.2,0.0,1.0
2007-07-02,10.65,10.65,10.3,10.39,186991,159.75,159.75,154.5,155.85,12466.0666666667,0.0,1.0
2007-07-03,11.03,11.17,10.41,10.65,131569,165.45,167.55,156.15,159.75,8771.26666666667,0.0,1.0
2007-07-05,12.0,12.27,10.95,11.0,298324,180.0,184.05,164.25,165.0,19888.2666666667,0.0,1.0
2007-07-06,11.69,11.98,11.48,11.97,94470,175.35,179.7,172.2,179.55,6298,0.0,1.0
2007-07-09,11.36,11.93,11.34,11.69,102135,170.4,178.95,170.1,175.35,6809,0.0,1.0
2007-07-10,11.66,12.0,11.35,12.0,198485,174.9,180.0,170.25,180.0,13232.3333333333,0.0,1.0
2007-07-11,11.54,11.78,11.5,11.78,71992,173.1,176.7,172.5,176.7,4799.46666666667,0.0,1.0
2007-07-12,11.76,12.0,11.36,11.57,152296,176.4,180.0,170.4,173.55,10153.0666666667,0.0,1.0
2007-07-13,12.1,12.25,11.75,11.83,104639,181.5,183.75,176.25,177.45,6975.93333333333,0.0,1.0
2007-07-16,11.84,12.24,11.76,12.0,156897,177.6,183.6,176.4,180.0,10459.8,0.0,1.0
2007-07-17,11.86,12.25,11.771,12.25,57751,177.9,183.75,176.565,183.75,3850.06666666667,0.0,1.0
2007-07-18,11.82,12.01,11.8,11.84,169007,177.3,180.15,177.0,177.6,11267.1333333333,0.0,1.0
2007-07-19,11.82,12.35,11.82,11.92,92957,177.3,185.25,177.3,178.8,6197.13333333333,0.0,1.0
2007-07-20,11.87,11.91,11.48,11.91,108726,178.05,178.65,172.2,178.65,7248.4,0.0,1.0
2007-07-23,11.31,12.0,11.3,11.95,88512,169.65,180.0,169.5,179.25,5900.8,0.0,1.0
2007-07-24,11.37,11.5,11.05,11.19,120049,170.55,172.5,165.75,167.85,8003.26666666666,0.0,1.0
2007-07-25,11.15,11.37,10.77,11.37,145617,167.25,170.55,161.55,170.55,9707.8,0.0,1.0
2007-07-26,10.92,11.19,10.7201,10.96,108406,163.8,167.85,160.8015,164.4,7227.06666666667,0.0,1.0
2007-07-27,11.04,11.39,10.5,10.86,151583,165.6,170.85,157.5,162.9,10105.5333333333,0.0,1.0
2007-07-30,11.0,11.05,10.71,11.02,114950,165.0,165.75,160.65,165.3,7663.33333333333,0.0,1.0
2007-07-31,10.93,11.13,10.85,11.13,99518,163.95,166.95,162.75,166.95,6634.53333333333,0.0,1.0
2007-08-01,10.88,11.0,10.73,10.88,54703,163.2,165.0,160.95,163.2,3646.86666666667,0.0,1.0
2007-08-02,10.89,10.95,10.65,10.92,82575,163.35,164.25,159.75,163.8,5505,0.0,1.0
2007-08-03,9.33,10.86,9.3,10.86,250867,139.95,162.9,139.5,162.9,16724.4666666667,0.0,1.0
2007-08-06,10.48,10.59,9.3,9.3,473632,157.2,158.85,139.5,139.5,31575.4666666667,0.0,1.0
2007-08-07,10.67,10.99,9.97,10.44,259923,160.05,164.85,149.55,156.6,17328.2,0.0,1.0
2007-08-08,10.79,10.94,10.37,10.79,311663,161.85,164.1,155.55,161.85,20777.5333333333,0.0,1.0
2007-08-09,10.49,10.83,10.33,10.54,112260,157.35,162.45,154.95,158.1,7484,0.0,1.0
2007-08-10,10.4,11.35,9.55,10.07,342292,156.0,170.25,143.25,151.05,22819.4666666667,0.0,1.0
2007-08-13,10.18,10.65,9.52,10.55,203588,152.7,159.75,142.8,158.25,13572.5333333333,0.0,1.0
2007-08-14,9.38,10.08,9.25,10.08,121880,140.7,151.2,138.75,151.2,8125.33333333333,0.0,1.0
2007-08-15,8.69,9.59,8.52,9.22,126309,130.35,143.85,127.8,138.3,8420.6,0.0,1.0
2007-08-16,8.75,9.39,8.05,8.7,378692,131.25,140.85,120.75,130.5,25246.1333333333,0.0,1.0
2007-08-17,10.01,10.97,8.78,10.0,234853,150.15,164.55,131.7,150.0,15656.8666666667,0.0,1.0
2007-08-20,9.39,10.03,9.29,10.03,92079,140.85,150.45,139.35,150.45,6138.6,0.0,1.0
2007-08-21,9.2,9.5,9.07,9.41,61486,138.0,142.5,136.05,141.15,4099.06666666667,0.0,1.0
2007-08-22,8.69,9.34,8.69,9.28,74150,130.35,140.1,130.35,139.2,4943.33333333333,0.0,1.0
2007-08-23,8.43,9.0,8.27,8.8,152185,126.45,135.0,124.05,132.0,10145.6666666667,0.0,1.0
2007-08-24,8.62,8.69,8.26,8.47,19382,129.3,130.35,123.9,127.05,1292.13333333333,0.0,1.0
2007-08-27,8.53,8.63,8.2801,8.57,38444,127.95,129.45,124.2015,128.55,2562.93333333333,0.0,1.0
2007-08-28,8.15,8.5,8.15,8.44,80211,122.25,127.5,122.25,126.6,5347.4,0.0,1.0
2007-08-29,8.68,8.68,8.2,8.2,39860,130.2,130.2,123.0,123.0,2657.33333333333,0.0,1.0
2007-08-30,8.83,9.25,8.6,8.6,91537,132.45,138.75,129.0,129.0,6102.46666666667,0.0,1.0
2007-08-31,9.3,9.5,8.85,8.91,148973,139.5,142.5,132.75,133.65,9931.53333333333,0.0,1.0
2007-09-04,9.34,9.5,9.2,9.27,88181,140.1,142.5,138.0,139.05,5878.73333333333,0.0,1.0
2007-09-05,8.87,9.44,8.85,9.26,170891,133.05,141.6,132.75,138.9,11392.7333333333,0.0,1.0
2007-09-06,8.88,9.0,8.76,8.95,58900,133.2,135.0,131.4,134.25,3926.66666666667,0.0,1.0
2007-09-07,8.76,8.87,8.58,8.74,51985,131.4,133.05,128.7,131.1,3465.66666666667,0.0,1.0
2007-09-10,9.0,9.2,8.76,8.8,77067,135.0,138.0,131.4,132.0,5137.8,0.0,1.0
2007-09-11,9.2,9.22,8.86,9.04,54726,138.0,138.3,132.9,135.6,3648.4,0.0,1.0
2007-09-12,8.64,9.15,8.5,9.15,83048,129.6,137.25,127.5,137.25,5536.53333333333,0.0,1.0
2007-09-13,8.9,8.9,8.5,8.72,39015,133.5,133.5,127.5,130.8,2601,0.0,1.0
2007-09-14,9.1,9.24,8.71,8.78,94501,136.5,138.6,130.65,131.7,6300.06666666667,0.0,1.0
2007-09-17,8.77,9.1,8.38,9.1,60326,131.55,136.5,125.7,136.5,4021.73333333333,0.0,1.0
2007-09-18,8.8,9.0,8.3,8.8,101846,132.0,135.0,124.5,132.0,6789.73333333333,0.0,1.0
2007-09-19,8.55,9.0,8.4,8.87,77686,128.25,135.0,126.0,133.05,5179.06666666667,0.0,1.0
2007-09-20,8.71,8.79,8.32,8.56,93595,130.65,131.85,124.8,128.4,6239.66666666667,0.0,1.0
2007-09-21,8.68,8.93,8.5,8.93,151526,130.2,133.95,127.5,133.95,10101.7333333333,0.0,1.0
2007-09-24,8.49,8.68,8.39,8.68,55041,127.35,130.2,125.85,130.2,3669.4,0.0,1.0
2007-09-25,7.91,8.42,7.88,8.42,90280,118.65,126.3,118.2,126.3,6018.66666666667,0.0,1.0
2007-09-26,7.99,8.2,7.94,7.95,61549,119.85,123.0,119.1,119.25,4103.26666666667,0.0,1.0
2007-09-27,7.39,8.04,7.25,8.04,152890,110.85,120.6,108.75,120.6,10192.6666666667,0.0,1.0
2007-09-28,7.33,7.56,7.05,7.4,228508,109.95,113.4,105.75,111.0,15233.8666666667,0.0,1.0
2007-10-01,7.6,7.6,7.1,7.31,88568,114.0,114.0,106.5,109.65,5904.53333333333,0.0,1.0
2007-10-02,7.09,7.76,7.08,7.62,1148263,106.35,116.4,106.2,114.3,76550.8666666667,0.0,1.0
2007-10-03,6.39,7.38,6.12,7.06,999991,95.85,110.7,91.8,105.9,66666.0666666667,0.0,1.0
2007-10-04,6.75,6.82,6.4,6.4,219992,101.25,102.3,96.0,96.0,14666.1333333333,0.0,1.0
2007-10-05,6.87,6.95,6.57,6.87,120254,103.05,104.25,98.55,103.05,8016.93333333333,0.0,1.0
2007-10-08,7.02,7.07,6.65,6.83,103934,105.3,106.05,99.75,102.45,6928.93333333333,0.0,1.0
2007-10-09,6.89,7.09,6.61,7.08,220869,103.35,106.35,99.15,106.2,14724.6,0.0,1.0
2007-10-10,6.7,6.88,6.4999,6.85,141860,100.5,103.2,97.4985,102.75,9457.33333333333,0.0,1.0
2007-10-11,6.66,6.84,6.65,6.81,75378,99.9,102.6,99.75,102.15,5025.2,0.0,1.0
2007-10-12,6.6,6.75,6.51,6.69,89716,99.0,101.25,97.65,100.35,5981.06666666667,0.0,1.0
2007-10-15,6.42,6.597,6.42,6.58,94147,96.3,98.955,96.3,98.7,6276.46666666667,0.0,1.0
2007-10-16,6.46,6.55,6.3,6.4,154177,96.9,98.25,94.5,96.0,10278.4666666667,0.0,1.0
2007-10-17,6.8,6.8,6.5,6.63,162811,102.0,102.0,97.5,99.45,10854.0666666667,0.0,1.0
2007-10-18,6.75,6.78,6.7,6.78,42595,101.25,101.7,100.5,101.7,2839.66666666667,0.0,1.0
2007-10-19,6.9,7.1,6.75,6.9,112415,103.5,106.5,101.25,103.5,7494.33333333333,0.0,1.0
2007-10-22,6.74,7.0,6.7,6.95,64208,101.1,105.0,100.5,104.25,4280.53333333333,0.0,1.0
2007-10-23,7.25,7.25,6.7,6.88,66231,108.75,108.75,100.5,103.2,4415.4,0.0,1.0
2007-10-24,8.38,8.38,7.2,7.2,202574,125.7,125.7,108.0,108.0,13504.9333333333,0.0,1.0
2007-10-25,8.2,8.62,7.9,8.62,237453,123.0,129.3,118.5,129.3,15830.2,0.0,1.0
2007-10-26,8.18,8.2,7.94,8.2,138337,122.7,123.0,119.1,123.0,9222.46666666667,0.0,1.0
2007-10-29,8.24,8.34,8.16,8.24,53511,123.6,125.1,122.4,123.6,3567.4,0.0,1.0
2007-10-30,8.3,8.33,8.16,8.31,50109,124.5,124.95,122.4,124.65,3340.6,0.0,1.0
2007-10-31,8.62,8.62,8.2,8.32,60012,129.3,129.3,123.0,124.8,4000.8,0.0,1.0
2007-11-01,8.17,8.75,8.05,8.75,117179,122.55,131.25,120.75,131.25,7811.93333333333,0.0,1.0
2007-11-02,8.34,8.41,8.1,8.28,398284,125.1,126.15,121.5,124.2,26552.2666666667,0.0,1.0
2007-11-05,8.1,8.38,8.05,8.17,75674,121.5,125.7,120.75,122.55,5044.93333333333,0.0,1.0
2007-11-06,8.3,8.39,8.0,8.17,118857,124.5,125.85,120.0,122.55,7923.8,0.0,1.0
2007-11-07,8.3,8.34,8.1,8.18,64359,124.5,125.1,121.5,122.7,4290.6,0.0,1.0
2007-11-08,8.1,8.34,8.08,8.34,60031,121.5,125.1,121.2,125.1,4002.06666666667,0.0,1.0
2007-11-09,8.09,8.32,8.05,8.1,78889,121.35,124.8,120.75,121.5,5259.26666666667,0.0,1.0
2007-11-12,8.45,8.53,8.0,8.05,297801,126.75,127.95,120.0,120.75,19853.4,0.0,1.0
2007-11-13,8.74,8.88,8.4,8.48,254753,131.1,133.2,126.0,127.2,16983.5333333333,0.0,1.0
2007-11-14,8.7,8.85,8.5301,8.75,163469,130.5,132.75,127.9515,131.25,10897.9333333333,0.0,1.0
2007-11-15,8.78,9.15,8.7,8.8,152967,131.7,137.25,130.5,132.0,10197.8,0.0,1.0
2007-11-16,9.0,9.02,8.75,8.82,274832,135.0,135.3,131.25,132.3,18322.1333333333,0.0,1.0
2007-11-19,8.84,9.0,8.43,9.0,408861,132.6,135.0,126.45,135.0,27257.4,0.0,1.0
2007-11-20,9.0,9.07,8.76,8.89,58507,135.0,136.05,131.4,133.35,3900.46666666667,0.0,1.0
2007-11-21,9.33,9.4,8.86,8.97,158551,139.95,141.0,132.9,134.55,10570.0666666667,0.0,1.0
2007-11-23,9.55,9.99,9.25,9.5,73336,143.25,149.85,138.75,142.5,4889.06666666667,0.0,1.0
2007-11-26,9.52,9.69,9.42,9.58,100519,142.8,145.35,141.3,143.7,6701.26666666667,0.0,1.0
2007-11-27,9.8,10.01,9.55,9.61,528485,147.0,150.15,143.25,144.15,35232.3333333333,0.0,1.0
2007-11-28,9.84,10.03,9.72,10.0,190735,147.6,150.45,145.8,150.0,12715.6666666667,0.0,1.0
2007-11-29,9.6,9.85,9.5,9.8,99597,144.0,147.75,142.5,147.0,6639.8,0.0,1.0
2007-11-30,9.07,9.53,9.01,9.51,142358,136.05,142.95,135.15,142.65,9490.53333333333,0.0,1.0
2007-12-03,8.98,9.45,8.82,9.04,96825,134.7,141.75,132.3,135.6,6455,0.0,1.0
2007-12-04,9.25,9.64,8.85,8.94,343139,138.75,144.6,132.75,134.1,22875.9333333333,0.0,1.0
2007-12-05,9.26,9.6,8.93,9.4,163463,138.9,144.0,133.95,141.0,10897.5333333333,0.0,1.0
2007-12-06,9.45,9.72,9.08,9.22,147529,141.75,145.8,136.2,138.3,9835.26666666667,0.0,1.0
2007-12-07,9.64,9.74,9.36,9.49,262792,144.6,146.1,140.4,142.35,17519.4666666667,0.0,1.0
2007-12-10,9.5,9.65,9.3,9.65,119189,142.5,144.75,139.5,144.75,7945.93333333333,0.0,1.0
2007-12-11,9.45,9.7,9.44,9.53,183768,141.75,145.5,141.6,142.95,12251.2,0.0,1.0
2007-12-12,9.6,9.7,9.34,9.7,101750,144.0,145.5,140.1,145.5,6783.33333333333,0.0,1.0
2007-12-13,9.5,9.66,9.47,9.66,52039,142.5,144.9,142.05,144.9,3469.26666666667,0.0,1.0
2007-12-14,9.05,9.51,8.95,9.45,45802,135.75,142.65,134.25,141.75,3053.46666666667,0.0,1.0
2007-12-17,9.3,9.51,8.87,9.03,70501,139.5,142.65,133.05,135.45,4700.06666666667,0.0,1.0
2007-12-18,9.15,9.54,9.03,9.45,203038,137.25,143.1,135.45,141.75,13535.8666666667,0.0,1.0
2007-12-19,9.16,9.3,9.0,9.15,103974,137.4,139.5,135.0,137.25,6931.6,0.0,1.0
2007-12-20,9.1,9.3,8.93,9.3,335354,136.5,139.5,133.95,139.5,22356.9333333333,0.0,1.0
2007-12-21,8.95,9.25,8.3,9.25,672302,134.25,138.75,124.5,138.75,44820.1333333333,0.0,1.0
2007-12-24,8.75,9.5,8.5,8.95,152708,131.25,142.5,127.5,134.25,10180.5333333333,0.0,1.0
2007-12-26,8.38,8.75,8.37,8.75,94652,125.7,131.25,125.55,131.25,6310.13333333333,0.0,1.0
2007-12-27,8.1,8.42,8.1,8.35,81210,121.5,126.3,121.5,125.25,5414,0.0,1.0
2007-12-28,7.95,8.14,7.87,8.14,123651,119.25,122.1,118.05,122.1,8243.4,0.0,1.0
2007-12-31,8.0,8.1,7.9,7.93,225332,120.0,121.5,118.5,118.95,15022.1333333333,0.0,1.0
2008-01-02,8.24,8.25,7.95,7.95,56154,123.6,123.75,119.25,119.25,3743.6,0.0,1.0
2008-01-03,8.15,8.5,8.13,8.5,74355,122.25,127.5,121.95,127.5,4957,0.0,1.0
2008-01-04,7.91,8.19,7.9,8.1,86101,118.65,122.85,118.5,121.5,5740.06666666667,0.0,1.0
2008-01-07,8.1,8.33,7.87,7.98,43284,121.5,124.95,118.05,119.7,2885.6,0.0,1.0
2008-01-08,8.01,8.3,8.0,8.15,30006,120.15,124.5,120.0,122.25,2000.4,0.0,1.0
2008-01-09,8.03,8.1,7.95,8.01,63120,120.45,121.5,119.25,120.15,4208,0.0,1.0
2008-01-10,8.09,8.2,7.95,7.95,98693,121.35,123.0,119.25,119.25,6579.53333333333,0.0,1.0
2008-01-11,8.06,8.08,8.05,8.05,40761,120.9,121.2,120.75,120.75,2717.4,0.0,1.0
2008-01-14,8.04,8.14,8.0,8.13,56517,120.6,122.1,120.0,121.95,3767.8,0.0,1.0
2008-01-15,8.5,8.53,7.95,7.95,391807,127.5,127.95,119.25,119.25,26120.4666666667,0.0,1.0
2008-01-16,8.8,8.81,8.34,8.5,63128,132.0,132.15,125.1,127.5,4208.53333333333,0.0,1.0
2008-01-17,8.68,8.79,8.47,8.79,73639,130.2,131.85,127.05,131.85,4909.26666666667,0.0,1.0
2008-01-18,9.04,9.25,8.4,8.75,126555,135.6,138.75,126.0,131.25,8437,0.0,1.0
2008-01-22,8.85,8.98,8.44,8.67,162777,132.75,134.7,126.6,130.05,10851.8,0.0,1.0
2008-01-23,8.9,8.98,8.6,8.98,80735,133.5,134.7,129.0,134.7,5382.33333333333,0.0,1.0
2008-01-24,8.86,9.0,8.79,8.93,104667,132.9,135.0,131.85,133.95,6977.8,0.0,1.0
2008-01-25,8.89,9.0799,8.85,8.97,86536,133.35,136.1985,132.75,134.55,5769.06666666667,0.0,1.0
2008-01-28,8.94,8.97,8.82,8.9,58280,134.1,134.55,132.3,133.5,3885.33333333333,0.0,1.0
2008-01-29,8.9,9.0,8.74,8.92,242282,133.5,135.0,131.1,133.8,16152.1333333333,0.0,1.0
2008-01-30,8.8,9.05,8.75,8.85,103059,132.0,135.75,131.25,132.75,6870.6,0.0,1.0
2008-01-31,8.95,9.01,8.75,8.75,131729,134.25,135.15,131.25,131.25,8781.93333333333,0.0,1.0
2008-02-01,9.01,9.03,8.93,9.0,116342,135.15,135.45,133.95,135.0,7756.13333333333,0.0,1.0
2008-02-04,9.05,9.13,8.93,9.0,74470,135.75,136.95,133.95,135.0,4964.66666666667,0.0,1.0
2008-02-05,9.0,9.15,8.95,9.0,82843,135.0,137.25,134.25,135.0,5522.86666666667,0.0,1.0
2008-02-06,8.9,9.09,8.8,9.09,58682,133.5,136.35,132.0,136.35,3912.13333333333,0.0,1.0
2008-02-07,9.0,9.03,8.7,8.83,220326,135.0,135.45,130.5,132.45,14688.4,0.0,1.0
2008-02-08,8.86,9.01,8.62,9.0,57686,132.9,135.15,129.3,135.0,3845.73333333333,0.0,1.0
2008-02-11,8.85,8.95,8.75,8.85,255837,132.75,134.25,131.25,132.75,17055.8,0.0,1.0
2008-02-12,8.65,8.95,8.3,8.91,78308,129.75,134.25,124.5,133.65,5220.53333333333,0.0,1.0
2008-02-13,8.77,8.86,8.5,8.75,48713,131.55,132.9,127.5,131.25,3247.53333333333,0.0,1.0
2008-02-14,8.55,8.86,8.4,8.76,74135,128.25,132.9,126.0,131.4,4942.33333333333,0.0,1.0
2008-02-15,8.32,8.5,8.19,8.5,77749,124.8,127.5,122.85,127.5,5183.26666666667,0.0,1.0
2008-02-19,8.3,8.46,8.15,8.43,45710,124.5,126.9,122.25,126.45,3047.33333333333,0.0,1.0
2008-02-20,8.15,8.4,7.97,8.26,40910,122.25,126.0,119.55,123.9,2727.33333333333,0.0,1.0
2008-02-21,7.91,8.31,7.9,8.31,47036,118.65,124.65,118.5,124.65,3135.73333333333,0.0,1.0
2008-02-22,7.69,7.93,7.5,7.92,76978,115.35,118.95,112.5,118.8,5131.86666666667,0.0,1.0
2008-02-25,7.74,7.84,7.3,7.74,43490,116.1,117.6,109.5,116.1,2899.33333333333,0.0,1.0
2008-02-26,7.92,8.0,7.48,7.7,68033,118.8,120.0,112.2,115.5,4535.53333333333,0.0,1.0
2008-02-27,7.99,8.26,7.7,8.26,41715,119.85,123.9,115.5,123.9,2781,0.0,1.0
2008-02-28,7.87,7.97,7.5,7.8,56680,118.05,119.55,112.5,117.0,3778.66666666667,0.0,1.0
2008-02-29,7.73,7.98,7.41,7.67,107538,115.95,119.7,111.15,115.05,7169.2,0.0,1.0
2008-03-03,7.31,7.72,7.07,7.72,85214,109.65,115.8,106.05,115.8,5680.93333333333,0.0,1.0
2008-03-04,6.9,7.22,6.8,7.22,55986,103.5,108.3,102.0,108.3,3732.4,0.0,1.0
2008-03-05,7.05,7.13,6.77,6.95,150951,105.75,106.95,101.55,104.25,10063.4,0.0,1.0
2008-03-06,6.74,7.0,6.69,7.0,117106,101.1,105.0,100.35,105.0,7807.06666666667,0.0,1.0
2008-03-07,7.02,7.3,6.65,6.66,92527,105.3,109.5,99.75,99.9,6168.46666666667,0.0,1.0
2008-03-10,6.52,7.06,6.47,7.06,193828,97.8,105.9,97.05,105.9,12921.8666666667,0.0,1.0
2008-03-11,7.06,7.06,6.51,6.72,154211,105.9,105.9,97.65,100.8,10280.7333333333,0.0,1.0
2008-03-12,6.95,7.24,6.9,7.24,81962,104.25,108.6,103.5,108.6,5464.13333333333,0.0,1.0
2008-03-13,6.82,6.9,6.5001,6.58,75588,102.3,103.5,97.5015,98.7,5039.2,0.0,1.0
2008-03-14,6.62,6.89,6.51,6.89,67141,99.3,103.35,97.65,103.35,4476.06666666667,0.0,1.0
2008-03-17,6.55,6.93,6.5,6.5,62853,98.25,103.95,97.5,97.5,4190.2,0.0,1.0
2008-03-18,6.95,6.95,6.34,6.36,277256,104.25,104.25,95.1,95.4,18483.7333333333,0.0,1.0
2008-03-19,6.69,6.95,6.69,6.75,41954,100.35,104.25,100.35,101.25,2796.93333333333,0.0,1.0
2008-03-20,7.04,7.53,6.9,7.53,369763,105.6,112.95,103.5,112.95,24650.8666666667,0.0,1.0
2008-03-24,6.95,7.14,6.87,7.04,76985,104.25,107.1,103.05,105.6,5132.33333333333,0.0,1.0
2008-03-25,6.9,7.07,6.51,6.98,91888,103.5,106.05,97.65,104.7,6125.86666666667,0.0,1.0
2008-03-26,6.5,7.0,6.5,6.88,81799,97.5,105.0,97.5,103.2,5453.26666666667,0.0,1.0
2008-03-27,7.0,7.15,6.5,7.15,98568,105.0,107.25,97.5,107.25,6571.2,0.0,1.0
2008-03-28,6.9,7.0599,6.89,7.0,23931,103.5,105.8985,103.35,105.0,1595.4,0.0,1.0
2008-03-31,7.29,7.3,6.85,6.92,44127,109.35,109.5,102.75,103.8,2941.8,0.0,1.0
2008-04-01,7.59,7.7,7.22,7.39,99165,113.85,115.5,108.3,110.85,6611,0.0,1.0
2008-04-02,7.05,7.6,6.84,7.6,121014,105.75,114.0,102.6,114.0,8067.6,0.0,1.0
2008-04-03,6.94,7.1,6.75,7.0,48705,104.1,106.5,101.25,105.0,3247,0.0,1.0
2008-04-04,6.7,6.97,6.65,6.97,183285,100.5,104.55,99.75,104.55,12219,0.0,1.0
2008-04-07,6.37,6.7899,6.35,6.71,80997,95.55,101.8485,95.25,100.65,5399.8,0.0,1.0
2008-04-08,5.49,6.69,5.24,6.36,281883,82.35,100.35,78.6,95.4,18792.2,0.0,1.0
2008-04-09,4.9,5.51,4.85,5.51,679654,73.5,82.65,72.75,82.65,45310.2666666667,0.0,1.0
2008-04-10,4.1,4.64,3.98,4.3,6001874,61.5,69.6,59.7,64.5,400124.933333333,0.0,1.0
2008-04-11,3.89,4.35,3.76,4.15,3330555,58.35,65.25,56.4,62.25,222037,0.0,1.0
2008-04-14,3.73,3.95,3.64,3.9,1608751,55.95,59.25,54.6,58.5,107250.066666667,0.0,1.0
2008-04-15,3.75,3.98,3.75,3.8,1136188,56.25,59.7,56.25,57.0,75745.8666666667,0.0,1.0
2008-04-16,3.73,3.86,3.7,3.85,486273,55.95,57.9,55.5,57.75,32418.2,0.0,1.0
2008-04-17,3.48,3.85,3.4,3.73,999163,52.2,57.75,51.0,55.95,66610.8666666667,0.0,1.0
2008-04-18,3.52,3.62,3.43,3.56,727736,52.8,54.3,51.45,53.4,48515.7333333333,0.0,1.0
2008-04-21,3.44,3.52,3.43,3.5,229344,51.6,52.8,51.45,52.5,15289.6,0.0,1.0
2008-04-22,3.31,3.45,3.2,3.42,931612,49.65,51.75,48.0,51.3,62107.4666666667,0.0,1.0
2008-04-23,3.3,3.35,3.15,3.33,658913,49.5,50.25,47.25,49.95,43927.5333333333,0.0,1.0
2008-04-24,3.47,3.58,3.31,3.31,545823,52.05,53.7,49.65,49.65,36388.2,0.0,1.0
2008-04-25,3.31,3.58,3.26,3.5,804866,49.65,53.7,48.9,52.5,53657.7333333333,0.0,1.0
2008-04-28,3.39,3.39,3.17,3.31,398100,50.85,50.85,47.55,49.65,26540,0.0,1.0
2008-04-29,3.39,3.47,3.35,3.39,297139,50.85,52.05,50.25,50.85,19809.2666666667,0.0,1.0
2008-04-30,3.24,3.41,3.16,3.37,355913,48.6,51.15,47.4,50.55,23727.5333333333,0.0,1.0
2008-05-01,3.33,3.49,3.23,3.24,273351,49.95,52.35,48.45,48.6,18223.4,0.0,1.0
2008-05-02,3.25,3.4,3.25,3.4,245987,48.75,51.0,48.75,51.0,16399.1333333333,0.0,1.0
2008-05-05,3.23,3.26,3.2,3.26,222750,48.45,48.9,48.0,48.9,14850,0.0,1.0
2008-05-06,3.23,3.26,3.11,3.25,321097,48.45,48.9,46.65,48.75,21406.4666666667,0.0,1.0
2008-05-07,3.19,3.29,3.18,3.25,348587,47.85,49.35,47.7,48.75,23239.1333333333,0.0,1.0
2008-05-08,3.3,3.3,3.2,3.24,274914,49.5,49.5,48.0,48.6,18327.6,0.0,1.0
2008-05-09,3.23,3.31,3.2,3.25,203674,48.45,49.65,48.0,48.75,13578.2666666667,0.0,1.0
2008-05-12,3.26,3.31,3.24,3.24,322823,48.9,49.65,48.6,48.6,21521.5333333333,0.0,1.0
2008-05-13,3.2,3.29,3.1601,3.24,600953,48.0,49.35,47.4015,48.6,40063.5333333333,0.0,1.0
2008-05-14,3.11,3.23,3.11,3.2,214866,46.65,48.45,46.65,48.0,14324.4,0.0,1.0
2008-05-15,3.09,3.18,3.08,3.11,681325,46.35,47.7,46.2,46.65,45421.6666666667,0.0,1.0
2008-05-16,2.92,3.15,2.77,3.13,1356116,43.8,47.25,41.55,46.95,90407.7333333333,0.0,1.0
2008-05-19,2.97,3.02,2.92,3.0,318576,44.55,45.3,43.8,45.0,21238.4,0.0,1.0
2008-05-20,3.03,3.13,2.95,3.09,195872,45.45,46.95,44.25,46.35,13058.1333333333,0.0,1.0
2008-05-21,2.98,3.07,2.93,3.06,262323,44.7,46.05,43.95,45.9,17488.2,0.0,1.0
2008-05-22,3.0,3.05,2.95,3.02,254254,45.0,45.75,44.25,45.3,16950.2666666667,0.0,1.0
2008-05-23,3.01,3.1,2.96,2.98,134462,45.15,46.5,44.4,44.7,8964.13333333333,0.0,1.0
2008-05-27,2.98,3.15,2.89,3.04,382584,44.7,47.25,43.35,45.6,25505.6,0.0,1.0
2008-05-28,3.0,3.05,2.96,3.0,269243,45.0,45.75,44.4,45.0,17949.5333333333,0.0,1.0
2008-05-29,3.14,3.15,2.98,3.0,553314,47.1,47.25,44.7,45.0,36887.6,0.0,1.0
2008-05-30,2.92,3.15,2.9181,3.15,1097492,43.8,47.25,43.7715,47.25,73166.1333333333,0.0,1.0
2008-06-02,2.94,3.05,2.9,2.95,891966,44.1,45.75,43.5,44.25,59464.4,0.0,1.0
2008-06-03,3.0,3.0,2.91,2.94,285916,45.0,45.0,43.65,44.1,19061.0666666667,0.0,1.0
2008-06-04,3.04,3.05,2.9,2.98,187411,45.6,45.75,43.5,44.7,12494.0666666667,0.0,1.0
2008-06-05,3.1,3.16,2.98,3.04,442179,46.5,47.4,44.7,45.6,29478.6,0.0,1.0
2008-06-06,3.04,3.12,3.0,3.09,210637,45.6,46.8,45.0,46.35,14042.4666666667,0.0,1.0
2008-06-09,2.91,3.06,2.83,3.05,319729,43.65,45.9,42.45,45.75,21315.2666666667,0.0,1.0
2008-06-10,2.94,2.97,2.83,2.85,302755,44.1,44.55,42.45,42.75,20183.6666666667,0.0,1.0
2008-06-11,2.79,3.0,2.79,2.99,256850,41.85,45.0,41.85,44.85,17123.3333333333,0.0,1.0
2008-06-12,2.84,2.94,2.77,2.82,270480,42.6,44.1,41.55,42.3,18032,0.0,1.0
2008-06-13,2.84,2.93,2.81,2.85,263920,42.6,43.95,42.15,42.75,17594.6666666667,0.0,1.0
2008-06-16,2.96,3.19,2.82,2.85,824205,44.4,47.85,42.3,42.75,54947,0.0,1.0
2008-06-17,3.03,3.04,2.92,3.0,315607,45.45,45.6,43.8,45.0,21040.4666666667,0.0,1.0
2008-06-18,2.98,3.05,2.95,3.02,295414,44.7,45.75,44.25,45.3,19694.2666666667,0.0,1.0
2008-06-19,3.13,3.15,2.95,2.95,230488,46.95,47.25,44.25,44.25,15365.8666666667,0.0,1.0
2008-06-20,3.07,3.14,2.97,3.09,454799,46.05,47.1,44.55,46.35,30319.9333333333,0.0,1.0
2008-06-23,2.99,3.13,2.97,3.1,408874,44.85,46.95,44.55,46.5,27258.2666666667,0.0,1.0
2008-06-24,2.96,3.01,2.95,2.95,379997,44.4,45.15,44.25,44.25,25333.1333333333,0.0,1.0
2008-06-25,2.97,3.0,2.95,2.96,230683,44.55,45.0,44.25,44.4,15378.8666666667,0.0,1.0
2008-06-26,2.81,2.96,2.75,2.95,399868,42.15,44.4,41.25,44.25,26657.8666666667,0.0,1.0
2008-06-27,2.82,2.91,2.74,2.79,2527177,42.3,43.65,41.1,41.85,168478.466666667,0.0,1.0
2008-06-30,2.83,2.91,2.8,2.82,199069,42.45,43.65,42.0,42.3,13271.2666666667,0.0,1.0
2008-07-01,2.85,2.92,2.71,2.75,438660,42.75,43.8,40.65,41.25,29244,0.0,1.0
2008-07-02,2.74,2.91,2.74,2.84,522539,41.1,43.65,41.1,42.6,34835.9333333333,0.0,1.0
2008-07-03,2.36,2.88,2.35,2.74,315441,35.4,43.2,35.25,41.1,21029.4,0.0,1.0
2008-07-07,2.14,2.56,2.1,2.35,246393,32.1,38.4,31.5,35.25,16426.2,0.0,1.0
2008-07-08,2.24,2.28,2.04,2.13,254532,33.6,34.2,30.6,31.95,16968.8,0.0,1.0
2008-07-09,2.15,2.28,2.14,2.24,117537,32.25,34.2,32.1,33.6,7835.8,0.0,1.0
2008-07-10,2.16,2.25,2.1,2.14,71252,32.4,33.75,31.5,32.1,4750.13333333333,0.0,1.0
2008-07-11,2.28,2.29,2.11,2.13,88879,34.2,34.35,31.65,31.95,5925.26666666667,0.0,1.0
2008-07-14,2.14,2.3,2.03,2.13,308714,32.1,34.5,30.45,31.95,20580.9333333333,0.0,1.0
2008-07-15,2.19,2.37,2.07,2.11,247131,32.85,35.55,31.05,31.65,16475.4,0.0,1.0
2008-07-16,2.18,2.28,2.15,2.19,357745,32.7,34.2,32.25,32.85,23849.6666666667,0.0,1.0
2008-07-17,2.25,2.29,2.14,2.18,141895,33.75,34.35,32.1,32.7,9459.66666666667,0.0,1.0
2008-07-18,2.16,2.25,2.15,2.21,126593,32.4,33.75,32.25,33.15,8439.53333333333,0.0,1.0
2008-07-21,2.24,2.27,2.16,2.16,1577460,33.6,34.05,32.4,32.4,105164,0.0,1.0
2008-07-22,2.44,2.49,2.15,2.18,260846,36.6,37.35,32.25,32.7,17389.7333333333,0.0,1.0
2008-07-23,2.61,2.805,2.43,2.45,241263,39.15,42.075,36.45,36.75,16084.2,0.0,1.0
2008-07-24,2.65,2.7,2.58,2.62,406780,39.75,40.5,38.7,39.3,27118.6666666667,0.0,1.0
2008-07-25,2.77,2.84,2.65,2.68,190923,41.55,42.6,39.75,40.2,12728.2,0.0,1.0
2008-07-28,2.75,2.855,2.74,2.76,236663,41.25,42.825,41.1,41.4,15777.5333333333,0.0,1.0
2008-07-29,2.82,2.96,2.71,2.81,248969,42.3,44.4,40.65,42.15,16597.9333333333,0.0,1.0
2008-07-30,2.77,2.89,2.75,2.88,155478,41.55,43.35,41.25,43.2,10365.2,0.0,1.0
2008-07-31,2.77,2.93,2.66,2.75,244801,41.55,43.95,39.9,41.25,16320.0666666667,0.0,1.0
2008-08-01,2.75,2.77,2.74,2.75,112080,41.25,41.55,41.1,41.25,7472,0.0,1.0
2008-08-04,2.88,2.91,2.7,2.76,215605,43.2,43.65,40.5,41.4,14373.6666666667,0.0,1.0
2008-08-05,2.84,2.92,2.75,2.92,288479,42.6,43.8,41.25,43.8,19231.9333333333,0.0,1.0
2008-08-06,2.81,2.86,2.73,2.83,117624,42.15,42.9,40.95,42.45,7841.6,0.0,1.0
2008-08-07,2.71,2.85,2.71,2.82,143371,40.65,42.75,40.65,42.3,9558.06666666667,0.0,1.0
2008-08-08,2.75,2.79,2.7,2.72,98872,41.25,41.85,40.5,40.8,6591.46666666667,0.0,1.0
2008-08-11,2.92,3.0,2.76,2.81,232986,43.8,45.0,41.4,42.15,15532.4,0.0,1.0
2008-08-12,2.92,3.0,2.82,2.84,754030,43.8,45.0,42.3,42.6,50268.6666666667,0.0,1.0
2008-08-13,2.88,3.02,2.83,2.92,208169,43.2,45.3,42.45,43.8,13877.9333333333,0.0,1.0
2008-08-14,3.0,3.035,2.85,2.87,187251,45.0,45.525,42.75,43.05,12483.4,0.0,1.0
2008-08-15,2.79,3.07,2.79,3.07,432747,41.85,46.05,41.85,46.05,28849.8,0.0,1.0
2008-08-18,2.65,2.82,2.63,2.8,171721,39.75,42.3,39.45,42.0,11448.0666666667,0.0,1.0
2008-08-19,2.58,2.69,2.57,2.6,151625,38.7,40.35,38.55,39.0,10108.3333333333,0.0,1.0
2008-08-20,2.57,2.63,2.4,2.61,361051,38.55,39.45,36.0,39.15,24070.0666666667,0.0,1.0
2008-08-21,2.54,2.58,2.5,2.53,157236,38.1,38.7,37.5,37.95,10482.4,0.0,1.0
2008-08-22,2.59,2.59,2.49,2.55,124779,38.85,38.85,37.35,38.25,8318.6,0.0,1.0
2008-08-25,2.6,2.63,2.58,2.59,140014,39.0,39.45,38.7,38.85,9334.26666666667,0.0,1.0
2008-08-26,2.58,2.65,2.55,2.6,265257,38.7,39.75,38.25,39.0,17683.8,0.0,1.0
2008-08-27,2.77,2.98,2.58,2.64,725453,41.55,44.7,38.7,39.6,48363.5333333333,0.0,1.0
2008-08-28,3.09,3.12,2.83,2.9,423330,46.35,46.8,42.45,43.5,28222,0.0,1.0
2008-08-29,3.1,3.42,2.98,3.08,979864,46.5,51.3,44.7,46.2,65324.2666666667,0.0,1.0
2008-09-02,3.15,3.24,3.07,3.2,318662,47.25,48.6,46.05,48.0,21244.1333333333,0.0,1.0
2008-09-03,3.2,3.29,3.075,3.18,349099,48.0,49.35,46.125,47.7,23273.2666666667,0.0,1.0
2008-09-04,3.14,3.2,3.07,3.17,188015,47.1,48.0,46.05,47.55,12534.3333333333,0.0,1.0
2008-09-05,3.05,3.17,3.05,3.12,146109,45.75,47.55,45.75,46.8,9740.6,0.0,1.0
2008-09-08,3.07,3.27,3.05,3.14,193662,46.05,49.05,45.75,47.1,12910.8,0.0,1.0
2008-09-09,3.02,3.18,3.01,3.08,211553,45.3,47.7,45.15,46.2,14103.5333333333,0.0,1.0
2008-09-10,3.08,3.19,3.03,3.09,206803,46.2,47.85,45.45,46.35,13786.8666666667,0.0,1.0
2008-09-11,3.0,3.08,2.96,3.05,275952,45.0,46.2,44.4,45.75,18396.8,0.0,1.0
2008-09-12,2.85,2.98,2.74,2.98,363641,42.75,44.7,41.1,44.7,24242.7333333333,0.0,1.0
2008-09-15,2.7,3.0,2.61,2.79,194278,40.5,45.0,39.15,41.85,12951.8666666667,0.0,1.0
2008-09-16,2.5,2.7,2.45,2.7,431686,37.5,40.5,36.75,40.5,28779.0666666667,0.0,1.0
2008-09-17,2.17,2.46,2.15,2.46,248858,32.55,36.9,32.25,36.9,16590.5333333333,0.0,1.0
2008-09-18,2.24,2.4,2.06,2.2,437870,33.6,36.0,30.9,33.0,29191.3333333333,0.0,1.0
2008-09-19,2.58,2.67,2.26,2.35,1050837,38.7,40.05,33.9,35.25,70055.8,0.0,1.0
2008-09-22,2.33,2.59,2.31,2.59,139657,34.95,38.85,34.65,38.85,9310.46666666667,0.0,1.0
2008-09-23,2.43,2.48,2.24,2.33,139439,36.45,37.2,33.6,34.95,9295.93333333333,0.0,1.0
2008-09-24,2.25,2.47,2.25,2.43,284879,33.75,37.05,33.75,36.45,18991.9333333333,0.0,1.0
2008-09-25,1.96,2.3,1.94,2.3,668173,29.4,34.5,29.1,34.5,44544.8666666667,0.0,1.0
2008-09-26,1.74,2.0,1.68,1.93,759727,26.1,30.0,25.2,28.95,50648.4666666667,0.0,1.0
2008-09-29,1.55,1.9,1.55,1.72,171076,23.25,28.5,23.25,25.8,11405.0666666667,0.0,1.0
2008-09-30,1.7,1.73,1.41,1.58,424998,25.5,25.95,21.15,23.7,28333.2,0.0,1.0
2008-10-01,1.75,1.77,1.57,1.7,286057,26.25,26.55,23.55,25.5,19070.4666666667,0.0,1.0
2008-10-02,1.7,1.79,1.588,1.78,421090,25.5,26.85,23.82,26.7,28072.6666666667,0.0,1.0
2008-10-03,1.52,1.75,1.4,1.7,1131235,22.8,26.25,21.0,25.5,75415.6666666667,0.0,1.0
2008-10-06,1.07,1.7,1.0,1.7,872796,16.05,25.5,15.0,25.5,58186.4,0.0,1.0
2008-10-07,1.0,1.18,0.98,1.09,1968084,15.0,17.7,14.7,16.35,131205.6,0.0,1.0
2008-10-08,0.92,1.04,0.87,1.0,500894,13.8,15.6,13.05,15.0,33392.9333333333,0.0,1.0
2008-10-09,0.81,1.02,0.81,0.98,658879,12.15,15.3,12.15,14.7,43925.2666666667,0.0,1.0
2008-10-10,0.76,0.84,0.6092,0.79,600719,11.4,12.6,9.138,11.85,40047.9333333333,0.0,1.0
2008-10-13,0.7,0.8375,0.68,0.83,607074,10.5,12.5625,10.2,12.45,40471.6,0.0,1.0
2008-10-14,0.68,0.76,0.68,0.75,1181563,10.2,11.4,10.2,11.25,78770.8666666667,0.0,1.0
2008-10-15,0.55,0.72,0.55,0.72,301291,8.25,10.8,8.25,10.8,20086.0666666667,0.0,1.0
2008-10-16,0.48,0.63,0.43,0.61,764478,7.2,9.45,6.45,9.15,50965.2,0.0,1.0
2008-10-17,0.48,0.51,0.4008,0.46,920686,7.2,7.65,6.012,6.9,61379.0666666667,0.0,1.0
2008-10-20,0.46,0.5,0.46,0.49,305375,6.9,7.5,6.9,7.35,20358.3333333333,0.0,1.0
2008-10-21,0.42,0.48,0.416,0.45,803411,6.3,7.2,6.24,6.75,53560.7333333333,0.0,1.0
2008-10-22,0.4298,0.44,0.41,0.43,675255,6.447,6.6,6.15,6.45,45017,0.0,1.0
2008-10-23,0.43,0.495,0.41,0.43,585841,6.45,7.425,6.15,6.45,39056.0666666667,0.0,1.0
2008-10-24,0.44,0.48,0.41,0.41,318470,6.6,7.2,6.15,6.15,21231.3333333333,0.0,1.0
2008-10-27,0.48,0.5,0.44,0.46,985358,7.2,7.5,6.6,6.9,65690.5333333333,0.0,1.0
2008-10-28,0.46,0.5,0.44,0.5,803421,6.9,7.5,6.6,7.5,53561.4,0.0,1.0
2008-10-29,0.48,0.498,0.45,0.48,742754,7.2,7.47,6.75,7.2,49516.9333333333,0.0,1.0
2008-10-30,0.49,0.4949,0.46,0.48,343576,7.35,7.4235,6.9,7.2,22905.0666666667,0.0,1.0
2008-10-31,0.55,0.55,0.425,0.49,1021041,8.25,8.25,6.375,7.35,68069.4,0.0,1.0
2008-11-03,0.6,0.65,0.531,0.55,480105,9.0,9.75,7.965,8.25,32007,0.0,1.0
2008-11-04,0.77,0.88,0.64,0.88,576444,11.55,13.2,9.6,13.2,38429.6,0.0,1.0
2008-11-05,0.57,0.8,0.56,0.77,355789,8.55,12.0,8.4,11.55,23719.2666666667,0.0,1.0
2008-11-06,0.51,0.6,0.5,0.57,617253,7.65,9.0,7.5,8.55,41150.2,0.0,1.0
2008-11-07,0.5,0.56,0.4801,0.52,247831,7.5,8.4,7.2015,7.8,16522.0666666667,0.0,1.0
2008-11-10,0.43,0.5498,0.43,0.505,565716,6.45,8.247,6.45,7.575,37714.4,0.0,1.0
2008-11-11,0.29,0.435,0.24,0.42,1261140,4.35,6.525,3.6,6.3,84076,0.0,1.0
2008-11-12,0.33,0.38,0.29,0.29,1013906,4.95,5.7,4.35,4.35,67593.7333333333,0.0,1.0
2008-11-13,0.38,0.41,0.32,0.32,696613,5.7,6.15,4.8,4.8,46440.8666666667,0.0,1.0
2008-11-14,0.38,0.41,0.35,0.35,499077,5.7,6.15,5.25,5.25,33271.8,0.0,1.0
2008-11-17,0.33,0.4,0.33,0.39,82091,4.95,6.0,4.95,5.85,5472.73333333333,0.0,1.0
2008-11-18,0.355,0.37,0.33,0.37,229735,5.325,5.55,4.95,5.55,15315.6666666667,0.0,1.0
2008-11-19,0.28,0.36,0.261,0.36,463112,4.2,5.4,3.915,5.4,30874.1333333333,0.0,1.0
2008-11-20,0.22,0.33,0.22,0.3,381964,3.3,4.95,3.3,4.5,25464.2666666667,0.0,1.0
2008-11-21,0.25,0.3,0.2,0.23,1078225,3.75,4.5,3.0,3.45,71881.6666666667,0.0,1.0
2008-11-24,0.27,0.3,0.25,0.25,280083,4.05,4.5,3.75,3.75,18672.2,0.0,1.0
2008-11-25,0.25,0.3249,0.171,0.3,1155930,3.75,4.8735,2.565,4.5,77062,0.0,1.0
2008-11-26,0.22,0.3,0.21,0.26,593121,3.3,4.5,3.15,3.9,39541.4,0.0,1.0
2008-11-28,0.21,0.2393,0.2,0.21,501808,3.15,3.5895,3.0,3.15,33453.8666666667,0.0,1.0
2008-12-01,0.21,0.22,0.2,0.21,882098,3.15,3.3,3.0,3.15,58806.5333333333,0.0,1.0
2008-12-02,0.21,0.255,0.19,0.2098,864568,3.15,3.825,2.85,3.147,57637.8666666667,0.0,1.0
2008-12-03,0.23,0.25,0.18,0.2,493999,3.45,3.75,2.7,3.0,32933.2666666667,0.0,1.0
2008-12-04,0.21,0.23,0.2,0.23,695474,3.15,3.45,3.0,3.45,46364.9333333333,0.0,1.0
2008-12-05,0.2149,0.23,0.19,0.23,283969,3.2235,3.45,2.85,3.45,18931.2666666667,0.0,1.0
2008-12-08,0.23,0.24,0.22,0.24,689524,3.45,3.6,3.3,3.6,45968.2666666667,0.0,1.0
2008-12-09,0.23,0.23,0.21,0.23,339799,3.45,3.45,3.15,3.45,22653.2666666667,0.0,1.0
2008-12-10,0.47,0.47,0.17,0.25,1187826,7.05,7.05,2.55,3.75,79188.4,0.0,1.0
2008-12-11,0.24,0.45,0.22,0.45,957124,3.6,6.75,3.3,6.75,63808.2666666667,0.0,1.0
2008-12-12,0.22,0.26,0.21,0.26,794219,3.3,3.9,3.15,3.9,52947.9333333333,0.0,1.0
2008-12-15,0.2,0.229,0.19,0.21,508164,3.0,3.435,2.85,3.15,33877.6,0.0,1.0
2008-12-16,0.2,0.22,0.19,0.21,771613,3.0,3.3,2.85,3.15,51440.8666666667,0.0,1.0
2008-12-17,0.2,0.214,0.19,0.2,718564,3.0,3.21,2.85,3.0,47904.2666666667,0.0,1.0
2008-12-18,0.19,0.21,0.18,0.21,491610,2.85,3.15,2.7,3.15,32774,0.0,1.0
2008-12-19,0.15,0.2604,0.15,0.2202,3608955,2.25,3.906,2.25,3.303,240597,0.0,1.0
2008-12-22,0.2,0.22,0.18,0.18,881605,3.0,3.3,2.7,2.7,58773.6666666667,0.0,1.0
2008-12-23,0.2143,0.22,0.192,0.21,978228,3.2145,3.3,2.88,3.15,65215.2,0.0,1.0
2008-12-24,0.22,0.23,0.2,0.21,355356,3.3,3.45,3.0,3.15,23690.4,0.0,1.0
2008-12-26,0.25,0.25,0.2001,0.23,327566,3.75,3.75,3.0015,3.45,21837.7333333333,0.0,1.0
2008-12-29,0.21,0.25,0.2,0.25,508027,3.15,3.75,3.0,3.75,33868.4666666667,0.0,1.0
2008-12-30,0.2,0.228,0.1931,0.22,1044964,3.0,3.42,2.8965,3.3,69664.2666666667,0.0,1.0
2008-12-31,0.2,0.21,0.17,0.2,1156563,3.0,3.15,2.55,3.0,77104.2,0.0,1.0
2009-01-02,0.25,0.25,0.18,0.2,805047,3.75,3.75,2.7,3.0,53669.8,0.0,1.0
2009-01-05,0.28,0.289,0.21,0.2499,2042934,4.2,4.335,3.15,3.7485,136195.6,0.0,1.0
2009-01-06,0.26,0.3,0.25,0.28,872080,3.9,4.5,3.75,4.2,58138.6666666667,0.0,1.0
2009-01-07,0.27,0.275,0.24,0.275,478712,4.05,4.125,3.6,4.125,31914.1333333333,0.0,1.0
2009-01-08,0.29,0.29,0.26,0.28,460966,4.35,4.35,3.9,4.2,30731.0666666667,0.0,1.0
2009-01-09,0.3901,0.59,0.26,0.3,2442129,5.8515,8.85,3.9,4.5,162808.6,0.0,1.0
2009-01-12,0.462,0.67,0.42,0.44,3248146,6.93,10.05,6.3,6.6,216543.066666667,0.0,1.0
2009-01-13,0.41,0.51,0.371,0.51,930958,6.15,7.65,5.565,7.65,62063.8666666667,0.0,1.0
2009-01-14,0.36,0.44,0.35,0.44,431660,5.4,6.6,5.25,6.6,28777.3333333333,0.0,1.0
2009-01-15,0.32,0.37,0.31,0.37,540880,4.8,5.55,4.65,5.55,36058.6666666667,0.0,1.0
2009-01-16,0.36,0.4,0.33,0.33,684736,5.4,6.0,4.95,4.95,45649.0666666667,0.0,1.0
2009-01-20,0.34,0.3999,0.34,0.38,790741,5.1,5.9985,5.1,5.7,52716.0666666667,0.0,1.0
2009-01-21,0.38,0.4,0.34,0.34,219963,5.7,6.0,5.1,5.1,14664.2,0.0,1.0
2009-01-22,0.35,0.4,0.3401,0.37,582138,5.25,6.0,5.1015,5.55,38809.2,0.0,1.0
2009-01-23,0.35,0.38,0.34,0.37,326412,5.25,5.7,5.1,5.55,21760.8,0.0,1.0
2009-01-26,0.3499,0.38,0.32,0.36,438889,5.2485,5.7,4.8,5.4,29259.2666666667,0.0,1.0
2009-01-27,0.349,0.37,0.34,0.35,204491,5.235,5.55,5.1,5.25,13632.7333333333,0.0,1.0
2009-01-28,0.33,0.36,0.33,0.36,590501,4.95,5.4,4.95,5.4,39366.7333333333,0.0,1.0
2009-01-29,0.3,0.33,0.28,0.33,1184040,4.5,4.95,4.2,4.95,78936,0.0,1.0
2009-01-30,0.24,0.31,0.24,0.3,1050582,3.6,4.65,3.6,4.5,70038.8,0.0,1.0
2009-02-02,0.25,0.28,0.23,0.25,1206064,3.75,4.2,3.45,3.75,80404.2666666667,0.0,1.0
2009-02-03,0.24,0.27,0.23,0.26,1962737,3.6,4.05,3.45,3.9,130849.133333333,0.0,1.0
2009-02-04,0.23,0.26,0.22,0.25,554538,3.45,3.9,3.3,3.75,36969.2,0.0,1.0
2009-02-05,0.23,0.2401,0.21,0.23,343595,3.45,3.6015,3.15,3.45,22906.3333333333,0.0,1.0
2009-02-06,0.25,0.26,0.231,0.24,244744,3.75,3.9,3.465,3.6,16316.2666666667,0.0,1.0
2009-02-09,0.26,0.27,0.243,0.25,114446,3.9,4.05,3.645,3.75,7629.73333333333,0.0,1.0
2009-02-10,0.24,0.27,0.24,0.26,185023,3.6,4.05,3.6,3.9,12334.8666666667,0.0,1.0
2009-02-11,0.25,0.26,0.2317,0.25,147944,3.75,3.9,3.4755,3.75,9862.93333333333,0.0,1.0
2009-02-12,0.23,0.27,0.23,0.265,220685,3.45,4.05,3.45,3.975,14712.3333333333,0.0,1.0
2009-02-13,0.25,0.26,0.2321,0.24,335269,3.75,3.9,3.4815,3.6,22351.2666666667,0.0,1.0
2009-02-17,0.231,0.27,0.231,0.27,150700,3.465,4.05,3.465,4.05,10046.6666666667,0.0,1.0
2009-02-18,0.22,0.2599,0.2006,0.24,293483,3.3,3.8985,3.009,3.6,19565.5333333333,0.0,1.0
2009-02-19,0.21,0.25,0.21,0.235,163692,3.15,3.75,3.15,3.525,10912.8,0.0,1.0
2009-02-20,0.2,0.44,0.19,0.21,582633,3.0,6.6,2.85,3.15,38842.2,0.0,1.0
2009-02-23,0.21,0.25,0.1901,0.2325,286987,3.15,3.75,2.8515,3.4875,19132.4666666667,0.0,1.0
2009-02-24,0.2201,0.245,0.22,0.22,349378,3.3015,3.675,3.3,3.3,23291.8666666667,0.0,1.0
2009-02-25,0.215,0.25,0.21,0.24,603102,3.225,3.75,3.15,3.6,40206.8,0.0,1.0
2009-02-26,0.24,0.26,0.22,0.22,205825,3.6,3.9,3.3,3.3,13721.6666666667,0.0,1.0
2009-02-27,0.26,0.29,0.24,0.24,478896,3.9,4.35,3.6,3.6,31926.4,0.0,1.0
2009-03-02,0.305,0.3601,0.27,0.2987,797494,4.575,5.4015,4.05,4.4805,53166.2666666667,0.0,1.0
2009-03-03,0.37,0.4,0.3202,0.329,855595,5.55,6.0,4.803,4.935,57039.6666666667,0.0,1.0
2009-03-04,0.43,0.44,0.3801,0.39,807841,6.45,6.6,5.7015,5.85,53856.0666666667,0.0,1.0
2009-03-05,0.34,0.43,0.33,0.43,350255,5.1,6.45,4.95,6.45,23350.3333333333,0.0,1.0
2009-03-06,0.37,0.37,0.2416,0.34,601429,5.55,5.55,3.624,5.1,40095.2666666667,0.0,1.0
2009-03-09,0.2855,0.344,0.2855,0.34,220926,4.2825,5.16,4.2825,5.1,14728.4,0.0,1.0
2009-03-10,0.3,0.3,0.2701,0.28,370655,4.5,4.5,4.0515,4.2,24710.3333333333,0.0,1.0
2009-03-11,0.31,0.32,0.2805,0.29,117906,4.65,4.8,4.2075,4.35,7860.4,0.0,1.0
2009-03-12,0.32,0.32,0.29,0.31,143660,4.8,4.8,4.35,4.65,9577.33333333333,0.0,1.0
2009-03-13,0.33,0.335,0.32,0.33,139442,4.95,5.025,4.8,4.95,9296.13333333333,0.0,1.0
2009-03-16,0.33,0.35,0.31,0.34,106251,4.95,5.25,4.65,5.1,7083.4,0.0,1.0
2009-03-17,0.31,0.32,0.29,0.32,292480,4.65,4.8,4.35,4.8,19498.6666666667,0.0,1.0
2009-03-18,0.31,0.32,0.27,0.29,210983,4.65,4.8,4.05,4.35,14065.5333333333,0.0,1.0
2009-03-19,0.31,0.3298,0.2912,0.31,193337,4.65,4.947,4.368,4.65,12889.1333333333,0.0,1.0
2009-03-20,0.32,0.3401,0.31,0.31,455344,4.8,5.1015,4.65,4.65,30356.2666666667,0.0,1.0
2009-03-23,0.35,0.35,0.32,0.34,167197,5.25,5.25,4.8,5.1,11146.4666666667,0.0,1.0
2009-03-24,0.34,0.3501,0.33,0.35,164674,5.1,5.2515,4.95,5.25,10978.2666666667,0.0,1.0
2009-03-25,0.46,0.55,0.4,0.42,1194180,6.9,8.25,6.0,6.3,79612,0.0,1.0
2009-03-26,0.45,0.49,0.44,0.48,217155,6.75,7.35,6.6,7.2,14477,0.0,1.0
2009-03-27,0.39,0.45,0.39,0.45,168167,5.85,6.75,5.85,6.75,11211.1333333333,0.0,1.0
2009-03-30,0.37,0.4,0.311,0.4,320282,5.55,6.0,4.665,6.0,21352.1333333333,0.0,1.0
2009-03-31,0.35,0.4295,0.35,0.395,252640,5.25,6.4425,5.25,5.925,16842.6666666667,0.0,1.0
2009-04-01,0.4,0.4,0.36,0.4,206983,6.0,6.0,5.4,6.0,13798.8666666667,0.0,1.0
2009-04-02,0.5,0.5,0.42,0.42,834530,7.5,7.5,6.3,6.3,55635.3333333333,0.0,1.0
2009-04-03,0.53,0.55,0.4605,0.5,384266,7.95,8.25,6.9075,7.5,25617.7333333333,0.0,1.0
2009-04-06,0.48,0.55,0.48,0.55,223336,7.2,8.25,7.2,8.25,14889.0666666667,0.0,1.0
2009-04-07,0.49,0.5,0.45,0.48,371952,7.35,7.5,6.75,7.2,24796.8,0.0,1.0
2009-04-08,0.5,0.5099,0.46,0.485,334608,7.5,7.6485,6.9,7.275,22307.2,0.0,1.0
2009-04-09,0.51,0.548,0.46,0.46,248927,7.65,8.22,6.9,6.9,16595.1333333333,0.0,1.0
2009-04-13,0.58,0.58,0.46,0.46,434510,8.7,8.7,6.9,6.9,28967.3333333333,0.0,1.0
2009-04-14,0.55,0.6,0.55,0.58,322601,8.25,9.0,8.25,8.7,21506.7333333333,0.0,1.0
2009-04-15,0.57,0.71,0.55,0.56,667786,8.55,10.65,8.25,8.4,44519.0666666667,0.0,1.0
2009-04-16,0.6,0.63,0.57,0.58,171076,9.0,9.45,8.55,8.7,11405.0666666667,0.0,1.0
2009-04-17,0.71,0.76,0.6,0.63,424450,10.65,11.4,9.0,9.45,28296.6666666667,0.0,1.0
2009-04-20,0.611,0.75,0.6,0.75,355161,9.165,11.25,9.0,11.25,23677.4,0.0,1.0
2009-04-21,0.68,0.77,0.61,0.61,321550,10.2,11.55,9.15,9.15,21436.6666666667,0.0,1.0
2009-04-22,0.7,0.78,0.68,0.78,205744,10.5,11.7,10.2,11.7,13716.2666666667,0.0,1.0
2009-04-23,0.67,0.72,0.67,0.71,282384,10.05,10.8,10.05,10.65,18825.6,0.0,1.0
2009-04-24,0.68,0.7,0.6,0.62,320390,10.2,10.5,9.0,9.3,21359.3333333333,0.0,1.0
2009-04-27,0.62,0.7,0.62,0.68,176600,9.3,10.5,9.3,10.2,11773.3333333333,0.0,1.0
2009-04-28,0.61,0.66,0.6,0.62,122665,9.15,9.9,9.0,9.3,8177.66666666667,0.0,1.0
2009-04-29,0.65,0.67,0.602,0.61,200626,9.75,10.05,9.03,9.15,13375.0666666667,0.0,1.0
2009-04-30,0.65,0.69,0.6,0.688,528740,9.75,10.35,9.0,10.32,35249.3333333333,0.0,1.0
2009-05-01,0.63,0.69,0.6,0.6,398331,9.45,10.35,9.0,9.0,26555.4,0.0,1.0
2009-05-04,0.72,0.72,0.65,0.66,369407,10.8,10.8,9.75,9.9,24627.1333333333,0.0,1.0
2009-05-05,0.72,0.76,0.72,0.75,292625,10.8,11.4,10.8,11.25,19508.3333333333,0.0,1.0
2009-05-06,0.78,0.87,0.7,0.73,395713,11.7,13.05,10.5,10.95,26380.8666666667,0.0,1.0
2009-05-07,0.75,0.84,0.73,0.8,334727,11.25,12.6,10.95,12.0,22315.1333333333,0.0,1.0
2009-05-08,0.74,0.78,0.7,0.77,376952,11.1,11.7,10.5,11.55,25130.1333333333,0.0,1.0
2009-05-11,0.75,0.83,0.74,0.74,694004,11.25,12.45,11.1,11.1,46266.9333333333,0.0,1.0
2009-05-12,0.75,0.8,0.75,0.78,300474,11.25,12.0,11.25,11.7,20031.6,0.0,1.0
2009-05-13,0.74,0.78,0.7,0.76,454804,11.1,11.7,10.5,11.4,30320.2666666667,0.0,1.0
2009-05-14,0.73,0.76,0.72,0.75,331680,10.95,11.4,10.8,11.25,22112,0.0,1.0
2009-05-15,0.78,0.85,0.73,0.85,557560,11.7,12.75,10.95,12.75,37170.6666666667,0.0,1.0
2009-05-18,0.8,0.82,0.74,0.8,233034,12.0,12.3,11.1,12.0,15535.6,0.0,1.0
2009-05-19,0.83,0.87,0.8,0.83,511646,12.45,13.05,12.0,12.45,34109.7333333333,0.0,1.0
2009-05-20,0.91,1.0,0.83,0.85,710036,13.65,15.0,12.45,12.75,47335.7333333333,0.0,1.0
2009-05-21,0.88,0.97,0.8606,0.92,408084,13.2,14.55,12.909,13.8,27205.6,0.0,1.0
2009-05-22,0.87,0.95,0.87,0.88,199865,13.05,14.25,13.05,13.2,13324.3333333333,0.0,1.0
2009-05-26,0.87,0.91,0.865,0.87,166949,13.05,13.65,12.975,13.05,11129.9333333333,0.0,1.0
2009-05-27,0.89,0.93,0.86,0.87,1293887,13.35,13.95,12.9,13.05,86259.1333333333,0.0,1.0
2009-05-28,0.91,0.925,0.88,0.89,242404,13.65,13.875,13.2,13.35,16160.2666666667,0.0,1.0
2009-05-29,0.93,0.94,0.902,0.91,344572,13.95,14.1,13.53,13.65,22971.4666666667,0.0,1.0
2009-06-01,1.05,1.2,0.94,0.94,680253,15.75,18.0,14.1,14.1,45350.2,0.0,1.0
2009-06-02,1.25,1.3,1.1,1.28,867611,18.75,19.5,16.5,19.2,57840.7333333333,0.0,1.0
2009-06-03,1.4,1.49,1.27,1.28,1194229,21.0,22.35,19.05,19.2,79615.2666666667,0.0,1.0
2009-06-04,1.72,2.0,1.45,1.67,1860011,25.8,30.0,21.75,25.05,124000.733333333,0.0,1.0
2009-06-05,1.74,1.86,1.43,1.85,1124233,26.1,27.9,21.45,27.75,74948.8666666667,0.0,1.0
2009-06-08,1.71,1.97,1.6,1.95,708348,25.65,29.55,24.0,29.25,47223.2,0.0,1.0
2009-06-09,1.61,1.7,1.41,1.7,1259869,24.15,25.5,21.15,25.5,83991.2666666667,0.0,1.0
2009-06-10,1.61,1.65,1.56,1.63,647023,24.15,24.75,23.4,24.45,43134.8666666667,0.0,1.0
2009-06-11,1.65,1.65,1.6,1.61,413640,24.75,24.75,24.0,24.15,27576,0.0,1.0
2009-06-12,1.68,1.74,1.56,1.65,433630,25.2,26.1,23.4,24.75,28908.6666666667,0.0,1.0
2009-06-15,1.68,1.7,1.65,1.65,226260,25.2,25.5,24.75,24.75,15084,0.0,1.0
2009-06-16,1.76,1.86,1.65,1.67,372198,26.4,27.9,24.75,25.05,24813.2,0.0,1.0
2009-06-17,1.55,1.77,1.43,1.76,2434786,23.25,26.55,21.45,26.4,162319.066666667,0.0,1.0
2009-06-18,1.37,1.5599,1.35,1.55,1441882,20.55,23.3985,20.25,23.25,96125.4666666667,0.0,1.0
2009-06-19,1.18,1.39,1.09,1.38,2740660,17.7,20.85,16.35,20.7,182710.666666667,0.0,1.0
2009-06-22,1.04,1.2,1.0,1.18,869776,15.6,18.0,15.0,17.7,57985.0666666667,0.0,1.0
2009-06-23,1.07,1.13,0.96,1.0,935501,16.05,16.95,14.4,15.0,62366.7333333333,0.0,1.0
2009-06-24,1.13,1.23,1.05,1.06,871802,16.95,18.45,15.75,15.9,58120.1333333333,0.0,1.0
2009-06-25,1.11,1.19,1.1,1.12,704624,16.65,17.85,16.5,16.8,46974.9333333333,0.0,1.0
2009-06-26,1.16,1.17,1.06,1.1,6737521,17.4,17.55,15.9,16.5,449168.066666667,0.0,1.0
2009-06-29,1.01,1.15,1.01,1.15,935054,15.15,17.25,15.15,17.25,62336.9333333333,0.0,1.0
2009-06-30,1.05,1.08,0.99,1.05,977101,15.75,16.2,14.85,15.75,65140.0666666667,0.0,1.0
2009-07-01,1.07,1.12,1.05,1.11,1253220,16.05,16.8,15.75,16.65,83548,0.0,1.0
2009-07-02,1.09,1.11,1.05,1.05,317545,16.35,16.65,15.75,15.75,21169.6666666667,0.0,1.0
2009-07-06,1.05,1.09,1.0,1.09,387034,15.75,16.35,15.0,16.35,25802.2666666667,0.0,1.0
2009-07-07,1.0,1.11,1.0,1.02,624040,15.0,16.65,15.0,15.3,41602.6666666667,0.0,1.0
2009-07-08,0.991,1.05,0.93,1.02,621401,14.865,15.75,13.95,15.3,41426.7333333333,0.0,1.0
2009-07-09,0.9092,0.99,0.89,0.99,529182,13.638,14.85,13.35,14.85,35278.8,0.0,1.0
2009-07-10,0.86,0.9297,0.83,0.8698,640336,12.9,13.9455,12.45,13.047,42689.0666666667,0.0,1.0
2009-07-13,0.85,0.89,0.84,0.85,263967,12.75,13.35,12.6,12.75,17597.8,0.0,1.0
2009-07-14,0.88,0.9,0.85,0.85,171507,13.2,13.5,12.75,12.75,11433.8,0.0,1.0
2009-07-15,0.98,1.04,0.9,0.9,546789,14.7,15.6,13.5,13.5,36452.6,0.0,1.0
2009-07-16,1.05,1.08,0.98,0.98,326742,15.75,16.2,14.7,14.7,21782.8,0.0,1.0
2009-07-17,1.0915,1.1,1.05,1.08,398932,16.3725,16.5,15.75,16.2,26595.4666666667,0.0,1.0
2009-07-20,1.07,1.1,1.05,1.1,306935,16.05,16.5,15.75,16.5,20462.3333333333,0.0,1.0
2009-07-21,1.05,1.1,1.0,1.1,389632,15.75,16.5,15.0,16.5,25975.4666666667,0.0,1.0
2009-07-22,1.02,1.07,1.0,1.07,359422,15.3,16.05,15.0,16.05,23961.4666666667,0.0,1.0
2009-07-23,0.99,1.1,0.99,1.03,366734,14.85,16.5,14.85,15.45,24448.9333333333,0.0,1.0
2009-07-24,1.05,1.07,0.9999,1.0,500567,15.75,16.05,14.9985,15.0,33371.1333333333,0.0,1.0
2009-07-27,1.08,1.1,1.04,1.09,323472,16.2,16.5,15.6,16.35,21564.8,0.0,1.0
2009-07-28,1.03,1.1,1.0,1.1,376418,15.45,16.5,15.0,16.5,25094.5333333333,0.0,1.0
2009-07-29,1.02,1.06,1.0,1.06,282655,15.3,15.9,15.0,15.9,18843.6666666667,0.0,1.0
2009-07-30,1.01,1.06,0.97,1.02,478639,15.15,15.9,14.55,15.3,31909.2666666667,0.0,1.0
2009-07-31,0.98,1.04,0.95,1.04,226959,14.7,15.6,14.25,15.6,15130.6,0.0,1.0
2009-08-03,0.8499,0.99,0.721,0.771,2896047,12.7485,14.85,10.815,11.565,193069.8,0.0,1.0
2009-08-04,0.9,0.9,0.8008,0.81,495014,13.5,13.5,12.012,12.15,33000.9333333333,0.0,1.0
2009-08-05,0.91,0.93,0.85,0.9,375199,13.65,13.95,12.75,13.5,25013.2666666667,0.0,1.0
2009-08-06,0.91,0.95,0.86,0.948,139862,13.65,14.25,12.9,14.22,9324.13333333333,0.0,1.0
2009-08-07,0.92,0.93,0.8813,0.9,117975,13.8,13.95,13.2195,13.5,7865,0.0,1.0
2009-08-10,0.95,0.9799,0.92,0.95,301060,14.25,14.6985,13.8,14.25,20070.6666666667,0.0,1.0
2009-08-11,0.95,0.95,0.87,0.87,247191,14.25,14.25,13.05,13.05,16479.4,0.0,1.0
2009-08-12,0.99,0.99,0.92,0.92,232352,14.85,14.85,13.8,13.8,15490.1333333333,0.0,1.0
2009-08-13,1.01,1.04,1.0,1.02,287874,15.15,15.6,15.0,15.3,19191.6,0.0,1.0
2009-08-14,0.97,1.0,0.96,1.0,191160,14.55,15.0,14.4,15.0,12744,0.0,1.0
2009-08-17,0.95,0.97,0.89,0.93,122765,14.25,14.55,13.35,13.95,8184.33333333333,0.0,1.0
2009-08-18,0.9201,0.95,0.91,0.92,50318,13.8015,14.25,13.65,13.8,3354.53333333333,0.0,1.0
2009-08-19,0.9521,0.9602,0.93,0.93,100317,14.2815,14.403,13.95,13.95,6687.8,0.0,1.0
2009-08-20,0.94,0.97,0.92,0.92,71604,14.1,14.55,13.8,13.8,4773.6,0.0,1.0
2009-08-21,0.9145,0.942,0.91,0.92,192923,13.7175,14.13,13.65,13.8,12861.5333333333,0.0,1.0
2009-08-24,0.87,0.94,0.87,0.94,192166,13.05,14.1,13.05,14.1,12811.0666666667,0.0,1.0
2009-08-25,0.8562,0.86,0.82,0.82,523924,12.843,12.9,12.3,12.3,34928.2666666667,0.0,1.0
2009-08-26,0.9797,1.15,0.89,0.95,3004434,14.6955,17.25,13.35,14.25,200295.6,0.0,1.0
2009-08-27,0.84,0.97,0.83,0.97,510051,12.6,14.55,12.45,14.55,34003.4,0.0,1.0
2009-08-28,0.86,0.8754,0.83,0.85,437038,12.9,13.131,12.45,12.75,29135.8666666667,0.0,1.0
2009-08-31,0.8299,0.8698,0.8,0.845,1543602,12.4485,13.047,12.0,12.675,102906.8,0.0,1.0
2009-09-01,0.8296,0.8499,0.8,0.8,1081982,12.444,12.7485,12.0,12.0,72132.1333333333,0.0,1.0
2009-09-02,0.8059,0.8299,0.8025,0.82,374672,12.0885,12.4485,12.0375,12.3,24978.1333333333,0.0,1.0
2009-09-03,0.81,0.82,0.8,0.805,382003,12.15,12.3,12.0,12.075,25466.8666666667,0.0,1.0
2009-09-04,0.83,0.85,0.78,0.78,152473,12.45,12.75,11.7,11.7,10164.8666666667,0.0,1.0
2009-09-08,0.83,0.8594,0.8,0.8,160241,12.45,12.891,12.0,12.0,10682.7333333333,0.0,1.0
2009-09-09,0.8,0.8202,0.8,0.81,262662,12.0,12.303,12.0,12.15,17510.8,0.0,1.0
2009-09-10,0.8115,0.8305,0.7951,0.8,545301,12.1725,12.4575,11.9265,12.0,36353.4,0.0,1.0
2009-09-11,0.825,0.8692,0.8029,0.83,1144788,12.375,13.038,12.0435,12.45,76319.2,0.0,1.0
2009-09-14,0.82,0.85,0.81,0.85,684549,12.3,12.75,12.15,12.75,45636.6,0.0,1.0
2009-09-15,0.83,0.83,0.78,0.8,689886,12.45,12.45,11.7,12.0,45992.4,0.0,1.0
2009-09-16,0.84,0.84,0.7813,0.8,1204817,12.6,12.6,11.7195,12.0,80321.1333333333,0.0,1.0
2009-09-17,0.81,0.84,0.7905,0.805,531314,12.15,12.6,11.8575,12.075,35420.9333333333,0.0,1.0
2009-09-18,0.78,0.8263,0.78,0.8,471565,11.7,12.3945,11.7,12.0,31437.6666666667,0.0,1.0
2009-09-21,0.785,0.82,0.78,0.819,380735,11.775,12.3,11.7,12.285,25382.3333333333,0.0,1.0
2009-09-22,0.88,0.9,0.7801,0.7801,1509122,13.2,13.5,11.7015,11.7015,100608.133333333,0.0,1.0
2009-09-23,0.83,0.89,0.82,0.88,735812,12.45,13.35,12.3,13.2,49054.1333333333,0.0,1.0
2009-09-24,0.8,0.87,0.7805,0.87,617196,12.0,13.05,11.7075,13.05,41146.4,0.0,1.0
2009-09-25,0.7852,0.835,0.78,0.83,1092487,11.778,12.525,11.7,12.45,72832.4666666667,0.0,1.0
2009-09-28,0.8,0.8399,0.78,0.78,795457,12.0,12.5985,11.7,11.7,53030.4666666667,0.0,1.0
2009-09-29,0.77,0.809,0.75,0.7832,996364,11.55,12.135,11.25,11.748,66424.2666666667,0.0,1.0
2009-09-30,0.76,0.799,0.74,0.799,736882,11.4,11.985,11.1,11.985,49125.4666666667,0.0,1.0
2009-10-01,0.72,0.78,0.71,0.76,753756,10.8,11.7,10.65,11.4,50250.4,0.0,1.0
2009-10-02,0.72,0.73,0.68,0.72,324270,10.8,10.95,10.2,10.8,21618,0.0,1.0
2009-10-05,0.703,0.7578,0.7,0.72,198824,10.545,11.367,10.5,10.8,13254.9333333333,0.0,1.0
2009-10-06,0.73,0.73,0.7,0.7031,125214,10.95,10.95,10.5,10.5465,8347.6,0.0,1.0
2009-10-07,0.7001,0.73,0.7,0.7,122107,10.5015,10.95,10.5,10.5,8140.46666666667,0.0,1.0
2009-10-08,0.718,0.7181,0.7,0.7,240005,10.77,10.7715,10.5,10.5,16000.3333333333,0.0,1.0
2009-10-09,0.705,0.72,0.7006,0.71,135594,10.575,10.8,10.509,10.65,9039.6,0.0,1.0
2009-10-12,0.75,0.7899,0.701,0.73,643983,11.25,11.8485,10.515,10.95,42932.2,0.0,1.0
2009-10-13,0.7314,0.76,0.7215,0.74,86524,10.971,11.4,10.8225,11.1,5768.26666666667,0.0,1.0
2009-10-14,0.74,0.79,0.73,0.79,129038,11.1,11.85,10.95,11.85,8602.53333333333,0.0,1.0
2009-10-15,0.7205,0.75,0.7001,0.75,153172,10.8075,11.25,10.5015,11.25,10211.4666666667,0.0,1.0
2009-10-16,0.72,0.74,0.71,0.72,168892,10.8,11.1,10.65,10.8,11259.4666666667,0.0,1.0
2009-10-19,0.7399,0.7493,0.71,0.71,227713,11.0985,11.2395,10.65,10.65,15180.8666666667,0.0,1.0
2009-10-20,0.73,0.73,0.71,0.71,227910,10.95,10.95,10.65,10.65,15194,0.0,1.0
2009-10-21,0.72,0.73,0.7,0.71,271555,10.8,10.95,10.5,10.65,18103.6666666667,0.0,1.0
2009-10-22,0.7035,0.7197,0.7,0.7,397624,10.5525,10.7955,10.5,10.5,26508.2666666667,0.0,1.0
2009-10-23,0.71,0.73,0.7004,0.7006,209315,10.65,10.95,10.506,10.509,13954.3333333333,0.0,1.0
2009-10-26,0.691,0.73,0.69,0.71,256504,10.365,10.95,10.35,10.65,17100.2666666667,0.0,1.0
2009-10-27,0.67,0.69,0.65,0.69,755604,10.05,10.35,9.75,10.35,50373.6,0.0,1.0
2009-10-28,0.66,0.68,0.65,0.65,789273,9.9,10.2,9.75,9.75,52618.2,0.0,1.0
2009-10-29,0.695,0.6999,0.65,0.69,132949,10.425,10.4985,9.75,10.35,8863.26666666666,0.0,1.0
2009-10-30,0.65,0.6999,0.65,0.695,334504,9.75,10.4985,9.75,10.425,22300.2666666667,0.0,1.0
2009-11-02,0.67,0.7,0.63,0.65,229974,10.05,10.5,9.45,9.75,15331.6,0.0,1.0
2009-11-03,0.64,0.6698,0.64,0.64,124681,9.6,10.047,9.6,9.6,8312.06666666667,0.0,1.0
2009-11-04,0.73,0.7799,0.613,0.613,446042,10.95,11.6985,9.195,9.195,29736.1333333333,0.0,1.0
2009-11-05,0.72,0.7795,0.69,0.75,223605,10.8,11.6925,10.35,11.25,14907,0.0,1.0
2009-11-06,0.7299,0.75,0.7,0.71,304787,10.9485,11.25,10.5,10.65,20319.1333333333,0.0,1.0
2009-11-09,0.7145,0.77,0.7,0.72,155743,10.7175,11.55,10.5,10.8,10382.8666666667,0.0,1.0
2009-11-10,0.72,0.75,0.68,0.75,142147,10.8,11.25,10.2,11.25,9476.46666666667,0.0,1.0
2009-11-11,0.6966,0.73,0.68,0.72,204575,10.449,10.95,10.2,10.8,13638.3333333333,0.0,1.0
2009-11-12,0.68,0.7016,0.6706,0.68,216376,10.2,10.524,10.059,10.2,14425.0666666667,0.0,1.0
2009-11-13,0.76,0.76,0.68,0.68,566297,11.4,11.4,10.2,10.2,37753.1333333333,0.0,1.0
2009-11-16,0.76,0.77,0.74,0.76,747028,11.4,11.55,11.1,11.4,49801.8666666667,0.0,1.0
2009-11-17,0.8118,0.82,0.75,0.76,797394,12.177,12.3,11.25,11.4,53159.6,0.0,1.0
2009-11-18,0.81,0.84,0.77,0.83,774162,12.15,12.6,11.55,12.45,51610.8,0.0,1.0
2009-11-19,0.82,0.82,0.7602,0.78,374102,12.3,12.3,11.403,11.7,24940.1333333333,0.0,1.0
2009-11-20,0.87,0.87,0.8,0.82,723622,13.05,13.05,12.0,12.3,48241.4666666667,0.0,1.0
2009-11-23,0.85,0.92,0.84,0.89,606111,12.75,13.8,12.6,13.35,40407.4,0.0,1.0
2009-11-24,0.865,0.88,0.85,0.87,212761,12.975,13.2,12.75,13.05,14184.0666666667,0.0,1.0
2009-11-25,0.8599,0.8701,0.8303,0.87,216104,12.8985,13.0515,12.4545,13.05,14406.9333333333,0.0,1.0
2009-11-27,0.8601,0.9,0.75,0.8,209985,12.9015,13.5,11.25,12.0,13999,0.0,1.0
2009-11-30,0.805,0.8787,0.79,0.86,276272,12.075,13.1805,11.85,12.9,18418.1333333333,0.0,1.0
2009-12-01,0.82,0.8301,0.79,0.79,170490,12.3,12.4515,11.85,11.85,11366,0.0,1.0
2009-12-02,0.8,0.84,0.79,0.814,304673,12.0,12.6,11.85,12.21,20311.5333333333,0.0,1.0
2009-12-03,0.8,0.8494,0.79,0.79,220545,12.0,12.741,11.85,11.85,14703,0.0,1.0
2009-12-04,0.82,0.84,0.8,0.8001,383495,12.3,12.6,12.0,12.0015,25566.3333333333,0.0,1.0
2009-12-07,0.85,0.8697,0.825,0.825,260507,12.75,13.0455,12.375,12.375,17367.1333333333,0.0,1.0
2009-12-08,0.86,0.8689,0.8385,0.85,230175,12.9,13.0335,12.5775,12.75,15345,0.0,1.0
2009-12-09,0.8698,0.8704,0.85,0.87,160116,13.047,13.056,12.75,13.05,10674.4,0.0,1.0
2009-12-10,0.94,1.02,0.865,0.874,554994,14.1,15.3,12.975,13.11,36999.6,0.0,1.0
2009-12-11,0.95,0.98,0.94,0.94,481248,14.25,14.7,14.1,14.1,32083.2,0.0,1.0
2009-12-14,0.98,1.0,0.941,0.96,473150,14.7,15.0,14.115,14.4,31543.3333333333,0.0,1.0
2009-12-15,0.942,0.99,0.93,0.98,238724,14.13,14.85,13.95,14.7,15914.9333333333,0.0,1.0
2009-12-16,0.9539,1.05,0.95,0.95,610280,14.3085,15.75,14.25,14.25,40685.3333333333,0.0,1.0
2009-12-17,0.95,0.99,0.92,0.95,224714,14.25,14.85,13.8,14.25,14980.9333333333,0.0,1.0
2009-12-18,0.95,0.99,0.93,0.93,297701,14.25,14.85,13.95,13.95,19846.7333333333,0.0,1.0
2009-12-21,0.965,1.04,0.9303,0.98,520307,14.475,15.6,13.9545,14.7,34687.1333333333,0.0,1.0
2009-12-22,1.0,1.02,0.95,1.0,222408,15.0,15.3,14.25,15.0,14827.2,0.0,1.0
2009-12-23,0.97,1.02,0.9612,1.02,353777,14.55,15.3,14.418,15.3,23585.1333333333,0.0,1.0
2009-12-24,1.02,1.03,0.98,0.98,85098,15.3,15.45,14.7,14.7,5673.2,0.0,1.0
2009-12-28,0.9401,1.03,0.9305,1.03,4178327,14.1015,15.45,13.9575,15.45,278555.133333333,0.0,1.0
2009-12-29,0.9099,0.94,0.9,0.94,228736,13.6485,14.1,13.5,14.1,15249.0666666667,0.0,1.0
2009-12-30,0.94,0.95,0.9,0.92,1144295,14.1,14.25,13.5,13.8,76286.3333333333,0.0,1.0
2009-12-31,0.87,0.96,0.8599,0.96,546417,13.05,14.4,12.8985,14.4,36427.8,0.0,1.0
2010-01-04,0.94,0.9801,0.8699,0.9,316429,14.1,14.7015,13.0485,13.5,21095.2666666667,0.0,1.0
2010-01-05,0.96,1.04,0.9206,0.96,335429,14.4,15.6,13.809,14.4,22361.9333333333,0.0,1.0
2010-01-06,0.9603,1.0,0.9501,0.97,137334,14.4045,15.0,14.2515,14.55,9155.6,0.0,1.0
2010-01-07,1.02,1.05,0.96,0.9612,396011,15.3,15.75,14.4,14.418,26400.7333333333,0.0,1.0
2010-01-08,1.11,1.13,1.0,1.05,488756,16.65,16.95,15.0,15.75,32583.7333333333,0.0,1.0
2010-01-11,1.16,1.25,1.05,1.12,509619,17.4,18.75,15.75,16.8,33974.6,0.0,1.0
2010-01-12,1.17,1.2,1.1312,1.19,306811,17.55,18.0,16.968,17.85,20454.0666666667,0.0,1.0
2010-01-13,1.22,1.24,1.17,1.17,357664,18.3,18.6,17.55,17.55,23844.2666666667,0.0,1.0
2010-01-14,1.21,1.3,1.2,1.24,330284,18.15,19.5,18.0,18.6,22018.9333333333,0.0,1.0
2010-01-15,1.12,1.22,1.08,1.22,310501,16.8,18.3,16.2,18.3,20700.0666666667,0.0,1.0
2010-01-19,1.13,1.15,1.08,1.12,142129,16.95,17.25,16.2,16.8,9475.26666666667,0.0,1.0
2010-01-20,1.17,1.18,1.13,1.13,102979,17.55,17.7,16.95,16.95,6865.26666666667,0.0,1.0
2010-01-21,1.18,1.26,1.17,1.2,285984,17.7,18.9,17.55,18.0,19065.6,0.0,1.0
2010-01-22,1.17,1.25,1.15,1.2,191709,17.55,18.75,17.25,18.0,12780.6,0.0,1.0
2010-01-25,1.12,1.1501,1.08,1.15,132851,16.8,17.2515,16.2,17.25,8856.73333333333,0.0,1.0
2010-01-26,1.11,1.12,1.09,1.11,130160,16.65,16.8,16.35,16.65,8677.33333333334,0.0,1.0
2010-01-27,1.08,1.09,1.05,1.08,245140,16.2,16.35,15.75,16.2,16342.6666666667,0.0,1.0
2010-01-28,0.97,1.08,0.953,1.08,489018,14.55,16.2,14.295,16.2,32601.2,0.0,1.0
2010-01-29,0.95,1.02,0.95,0.9951,116177,14.25,15.3,14.25,14.9265,7745.13333333333,0.0,1.0
2010-02-01,0.94,1.03,0.93,1.0,180058,14.1,15.45,13.95,15.0,12003.8666666667,0.0,1.0
2010-02-02,0.93,0.98,0.91,0.94,95965,13.95,14.7,13.65,14.1,6397.66666666667,0.0,1.0
2010-02-03,0.94,1.0,0.923,0.94,175976,14.1,15.0,13.845,14.1,11731.7333333333,0.0,1.0
2010-02-04,0.96,0.99,0.92,0.94,110856,14.4,14.85,13.8,14.1,7390.4,0.0,1.0
2010-02-05,0.94,0.97,0.94,0.9508,154092,14.1,14.55,14.1,14.262,10272.8,0.0,1.0
2010-02-08,0.94,0.99,0.94,0.99,63011,14.1,14.85,14.1,14.85,4200.73333333333,0.0,1.0
2010-02-09,0.96,0.99,0.95,0.95,135732,14.4,14.85,14.25,14.25,9048.8,0.0,1.0
2010-02-10,0.97,0.9799,0.96,0.96,34082,14.55,14.6985,14.4,14.4,2272.13333333333,0.0,1.0
2010-02-11,0.94,0.98,0.93,0.97,117476,14.1,14.7,13.95,14.55,7831.73333333333,0.0,1.0
2010-02-12,0.98,0.98,0.92,0.94,180708,14.7,14.7,13.8,14.1,12047.2,0.0,1.0
2010-02-16,0.9701,0.99,0.94,0.95,77284,14.5515,14.85,14.1,14.25,5152.26666666667,0.0,1.0
2010-02-17,0.98,0.99,0.96,0.96,105914,14.7,14.85,14.4,14.4,7060.93333333333,0.0,1.0
2010-02-18,1.0299,1.04,0.9802,0.99,380080,15.4485,15.6,14.703,14.85,25338.6666666667,0.0,1.0
2010-02-19,1.02,1.05,1.02,1.05,76492,15.3,15.75,15.3,15.75,5099.46666666667,0.0,1.0
2010-02-22,1.0,1.03,0.9915,1.0,57594,15.0,15.45,14.8725,15.0,3839.6,0.0,1.0
2010-02-23,1.0101,1.05,1.0,1.02,97045,15.1515,15.75,15.0,15.3,6469.66666666667,0.0,1.0
2010-02-24,0.9799,1.03,0.9599,1.03,118777,14.6985,15.45,14.3985,15.45,7918.46666666667,0.0,1.0
2010-02-25,0.99,1.03,0.96,0.96,101936,14.85,15.45,14.4,14.4,6795.73333333333,0.0,1.0
2010-02-26,0.99,1.03,0.97,0.97,87091,14.85,15.45,14.55,14.55,5806.06666666667,0.0,1.0
2010-03-01,1.04,1.05,1.01,1.01,165162,15.6,15.75,15.15,15.15,11010.8,0.0,1.0
2010-03-02,1.06,1.14,1.0,1.04,1176566,15.9,17.1,15.0,15.6,78437.7333333333,0.0,1.0
2010-03-03,1.09,1.13,1.02,1.03,350380,16.35,16.95,15.3,15.45,23358.6666666667,0.0,1.0
2010-03-04,1.18,1.22,1.11,1.11,972898,17.7,18.3,16.65,16.65,64859.8666666667,0.0,1.0
2010-03-05,1.2,1.21,1.14,1.18,535828,18.0,18.15,17.1,17.7,35721.8666666667,0.0,1.0
2010-03-08,1.21,1.26,1.17,1.2,386809,18.15,18.9,17.55,18.0,25787.2666666667,0.0,1.0
2010-03-09,1.28,1.37,1.16,1.18,1358952,19.2,20.55,17.4,17.7,90596.8,0.0,1.0
2010-03-10,1.28,1.31,1.25,1.31,605749,19.2,19.65,18.75,19.65,40383.2666666667,0.0,1.0
2010-03-11,1.42,1.47,1.17,1.26,3319813,21.3,22.05,17.55,18.9,221320.866666667,0.0,1.0
2010-03-12,1.39,1.39,1.29,1.3,798617,20.85,20.85,19.35,19.5,53241.1333333333,0.0,1.0
2010-03-15,1.29,1.4,1.28,1.4,632666,19.35,21.0,19.2,21.0,42177.7333333333,0.0,1.0
2010-03-16,1.3701,1.39,1.27,1.28,582661,20.5515,20.85,19.05,19.2,38844.0666666667,0.0,1.0
2010-03-17,1.32,1.38,1.31,1.38,736025,19.8,20.7,19.65,20.7,49068.3333333333,0.0,1.0
2010-03-18,1.28,1.34,1.28,1.31,472572,19.2,20.1,19.2,19.65,31504.8,0.0,1.0
2010-03-19,1.29,1.34,1.27,1.28,1156735,19.35,20.1,19.05,19.2,77115.6666666667,0.0,1.0
2010-03-22,1.33,1.34,1.23,1.27,317929,19.95,20.1,18.45,19.05,21195.2666666667,0.0,1.0
2010-03-23,1.34,1.4,1.3,1.34,1299728,20.1,21.0,19.5,20.1,86648.5333333333,0.0,1.0
2010-03-24,1.315,1.35,1.3,1.35,242654,19.725,20.25,19.5,20.25,16176.9333333333,0.0,1.0
2010-03-25,1.335,1.34,1.26,1.31,680175,20.025,20.1,18.9,19.65,45345,0.0,1.0
2010-03-26,1.365,1.37,1.33,1.34,202544,20.475,20.55,19.95,20.1,13502.9333333333,0.0,1.0
2010-03-29,1.33,1.36,1.32,1.36,354075,19.95,20.4,19.8,20.4,23605,0.0,1.0
2010-03-30,1.355,1.36,1.33,1.33,247491,20.325,20.4,19.95,19.95,16499.4,0.0,1.0
2010-03-31,1.36,1.37,1.31,1.35,284448,20.4,20.55,19.65,20.25,18963.2,0.0,1.0
2010-04-01,1.32,1.36,1.29,1.34,208857,19.8,20.4,19.35,20.1,13923.8,0.0,1.0
2010-04-05,1.33,1.35,1.31,1.31,96677,19.95,20.25,19.65,19.65,6445.13333333333,0.0,1.0
2010-04-06,1.38,1.38,1.33,1.33,220300,20.7,20.7,19.95,19.95,14686.6666666667,0.0,1.0
2010-04-07,1.4,1.44,1.38,1.38,301221,21.0,21.6,20.7,20.7,20081.4,0.0,1.0
2010-04-08,1.39,1.4,1.38,1.4,336706,20.85,21.0,20.7,21.0,22447.0666666667,0.0,1.0
2010-04-09,1.44,1.44,1.38,1.4,172953,21.6,21.6,20.7,21.0,11530.2,0.0,1.0
2010-04-12,1.42,1.44,1.38,1.4,225355,21.3,21.6,20.7,21.0,15023.6666666667,0.0,1.0
2010-04-13,1.4,1.4,1.38,1.4,259343,21.0,21.0,20.7,21.0,17289.5333333333,0.0,1.0
2010-04-14,1.4,1.4,1.38,1.38,252950,21.0,21.0,20.7,20.7,16863.3333333333,0.0,1.0
2010-04-15,1.4,1.405,1.38,1.38,269873,21.0,21.075,20.7,20.7,17991.5333333333,0.0,1.0
2010-04-16,1.36,1.4,1.25,1.4,1067076,20.4,21.0,18.75,21.0,71138.4,0.0,1.0
2010-04-19,1.36,1.39,1.27,1.33,472427,20.4,20.85,19.05,19.95,31495.1333333333,0.0,1.0
2010-04-20,1.38,1.41,1.35,1.36,223857,20.7,21.15,20.25,20.4,14923.8,0.0,1.0
2010-04-21,1.4,1.4,1.37,1.4,122825,21.0,21.0,20.55,21.0,8188.33333333333,0.0,1.0
2010-04-22,1.57,1.7,1.36,1.4,1574901,23.55,25.5,20.4,21.0,104993.4,0.0,1.0
2010-04-23,1.6,1.62,1.44,1.54,742677,24.0,24.3,21.6,23.1,49511.8,0.0,1.0
2010-04-26,1.52,1.62,1.46,1.62,446135,22.8,24.3,21.9,24.3,29742.3333333333,0.0,1.0
2010-04-27,1.51,1.59,1.48,1.51,526390,22.65,23.85,22.2,22.65,35092.6666666667,0.0,1.0
2010-04-28,1.57,1.59,1.51,1.55,510862,23.55,23.85,22.65,23.25,34057.4666666667,0.0,1.0
2010-04-29,1.86,1.89,1.58,1.6,2782786,27.9,28.35,23.7,24.0,185519.066666667,0.0,1.0
2010-04-30,1.84,1.97,1.78,1.85,717834,27.6,29.55,26.7,27.75,47855.6,0.0,1.0
2010-05-03,1.8,1.88,1.75,1.88,656221,27.0,28.2,26.25,28.2,43748.0666666667,0.0,1.0
2010-05-04,1.68,1.76,1.6,1.75,598312,25.2,26.4,24.0,26.25,39887.4666666667,0.0,1.0
2010-05-05,1.64,1.75,1.595,1.67,889157,24.6,26.25,23.925,25.05,59277.1333333333,0.0,1.0
2010-05-06,1.6,1.8,1.45,1.8,828296,24.0,27.0,21.75,27.0,55219.7333333333,0.0,1.0
2010-05-07,1.54,1.795,1.535,1.79,349924,23.1,26.925,23.025,26.85,23328.2666666667,0.0,1.0
2010-05-10,1.62,1.67,1.56,1.67,366359,24.3,25.05,23.4,25.05,24423.9333333333,0.0,1.0
2010-05-11,1.7,1.86,1.6,1.62,441374,25.5,27.9,24.0,24.3,29424.9333333333,0.0,1.0
2010-05-12,1.75,1.75,1.69,1.7,281324,26.25,26.25,25.35,25.5,18754.9333333333,0.0,1.0
2010-05-13,1.65,1.8,1.6,1.78,988602,24.75,27.0,24.0,26.7,65906.8,0.0,1.0
2010-05-14,1.69,1.69,1.595,1.63,476634,25.35,25.35,23.925,24.45,31775.6,0.0,1.0
2010-05-17,1.66,1.69,1.6,1.66,421992,24.9,25.35,24.0,24.9,28132.8,0.0,1.0
2010-05-18,1.71,1.71,1.66,1.69,505931,25.65,25.65,24.9,25.35,33728.7333333333,0.0,1.0
2010-05-19,1.72,1.72,1.58,1.7,432510,25.8,25.8,23.7,25.5,28834,0.0,1.0
2010-05-20,1.68,1.69,1.6,1.65,624563,25.2,25.35,24.0,24.75,41637.5333333333,0.0,1.0
2010-05-21,1.58,1.65,1.55,1.62,644938,23.7,24.75,23.25,24.3,42995.8666666667,0.0,1.0
2010-05-24,1.68,1.77,1.61,1.62,2932972,25.2,26.55,24.15,24.3,195531.466666667,0.0,1.0
2010-05-25,1.65,1.68,1.61,1.68,815739,24.75,25.2,24.15,25.2,54382.6,0.0,1.0
2010-05-26,1.66,1.69,1.65,1.68,254601,24.9,25.35,24.75,25.2,16973.4,0.0,1.0
2010-05-27,1.68,1.75,1.66,1.73,913542,25.2,26.25,24.9,25.95,60902.8,0.0,1.0
2010-05-28,1.93,1.96,1.66,1.66,1147180,28.95,29.4,24.9,24.9,76478.6666666667,0.0,1.0
2010-06-01,1.96,2.11,1.85,1.9,2206919,29.4,31.65,27.75,28.5,147127.933333333,0.0,1.0
2010-06-02,1.94,2.0,1.91,2.0,353206,29.1,30.0,28.65,30.0,23547.0666666667,0.0,1.0
2010-06-03,1.94,1.96,1.89,1.94,506722,29.1,29.4,28.35,29.1,33781.4666666667,0.0,1.0
2010-06-04,1.79,1.91,1.78,1.87,1117701,26.85,28.65,26.7,28.05,74513.4,0.0,1.0
2010-06-07,1.93,1.93,1.7,1.84,717959,28.95,28.95,25.5,27.6,47863.9333333333,0.0,1.0
2010-06-08,1.85,1.92,1.81,1.92,647053,27.75,28.8,27.15,28.8,43136.8666666667,0.0,1.0
2010-06-09,1.78,1.91,1.75,1.91,319969,26.7,28.65,26.25,28.65,21331.2666666667,0.0,1.0
2010-06-10,1.8,1.85,1.78,1.78,195079,27.0,27.75,26.7,26.7,13005.2666666667,0.0,1.0
2010-06-11,1.7,1.84,1.7,1.77,386412,25.5,27.6,25.5,26.55,25760.8,0.0,1.0
2010-06-14,1.65,1.75,1.65,1.7,433877,24.75,26.25,24.75,25.5,28925.1333333333,0.0,1.0
2010-06-15,1.8,1.8,1.65,1.68,424540,27.0,27.0,24.75,25.2,28302.6666666667,0.0,1.0
2010-06-16,1.72,1.75,1.7,1.74,398592,25.8,26.25,25.5,26.1,26572.8,0.0,1.0
2010-06-17,1.74,1.77,1.69,1.75,408317,26.1,26.55,25.35,26.25,27221.1333333333,0.0,1.0
2010-06-18,1.74,1.8,1.69,1.76,897000,26.1,27.0,25.35,26.4,59800,0.0,1.0
2010-06-21,1.72,1.86,1.71,1.74,734332,25.8,27.9,25.65,26.1,48955.4666666667,0.0,1.0
2010-06-22,1.7,1.72,1.67,1.71,566025,25.5,25.8,25.05,25.65,37735,0.0,1.0
2010-06-23,1.71,1.79,1.695,1.75,232212,25.65,26.85,25.425,26.25,15480.8,0.0,1.0
2010-06-24,1.65,1.74,1.645,1.74,834735,24.75,26.1,24.675,26.1,55649,0.0,1.0
2010-06-25,1.56,1.7,1.51,1.64,9914523,23.4,25.5,22.65,24.6,660968.2,0.0,1.0
2010-06-28,1.65,1.65,1.51,1.56,331239,24.75,24.75,22.65,23.4,22082.6,0.0,1.0
2010-06-29,1.66,1.72,1.59,1.63,704426,24.9,25.8,23.85,24.45,46961.7333333333,0.0,1.0
2010-06-30,1.54,1.67,1.5,1.66,645399,23.1,25.05,22.5,24.9,43026.6,0.0,1.0
2010-07-01,1.49,1.56,1.48,1.56,284978,22.35,23.4,22.2,23.4,18998.5333333333,0.0,1.0
2010-07-02,1.45,1.5,1.38,1.5,669858,21.75,22.5,20.7,22.5,44657.2,0.0,1.0
2010-07-06,1.41,1.53,1.4,1.45,628642,21.15,22.95,21.0,21.75,41909.4666666667,0.0,1.0
2010-07-07,1.49,1.51,1.42,1.42,480977,22.35,22.65,21.3,21.3,32065.1333333333,0.0,1.0
2010-07-08,1.58,1.79,1.53,1.79,493319,23.7,26.85,22.95,26.85,32887.9333333333,0.0,1.0
2010-07-09,1.69,1.7,1.55,1.57,516096,25.35,25.5,23.25,23.55,34406.4,0.0,1.0
2010-07-12,1.62,1.72,1.6,1.68,263139,24.3,25.8,24.0,25.2,17542.6,0.0,1.0
2010-07-13,1.64,1.66,1.58,1.64,239992,24.6,24.9,23.7,24.6,15999.4666666667,0.0,1.0
2010-07-14,1.67,1.7,1.61,1.63,267084,25.05,25.5,24.15,24.45,17805.6,0.0,1.0
2010-07-15,1.84,1.84,1.64,1.67,968210,27.6,27.6,24.6,25.05,64547.3333333333,0.0,1.0
2010-07-16,1.8,1.91,1.75,1.83,1133663,27.0,28.65,26.25,27.45,75577.5333333333,0.0,1.0
2010-07-19,1.73,1.87,1.69,1.8,565240,25.95,28.05,25.35,27.0,37682.6666666667,0.0,1.0
2010-07-20,1.75,1.76,1.68,1.71,342449,26.25,26.4,25.2,25.65,22829.9333333333,0.0,1.0
2010-07-21,1.7,1.76,1.69,1.75,327797,25.5,26.4,25.35,26.25,21853.1333333333,0.0,1.0
2010-07-22,1.73,1.78,1.695,1.71,396640,25.95,26.7,25.425,25.65,26442.6666666667,0.0,1.0
2010-07-23,1.74,1.76,1.68,1.72,343946,26.1,26.4,25.2,25.8,22929.7333333333,0.0,1.0
2010-07-26,1.73,1.79,1.72,1.75,370190,25.95,26.85,25.8,26.25,24679.3333333333,0.0,1.0
2010-07-27,1.77,1.78,1.74,1.74,168018,26.55,26.7,26.1,26.1,11201.2,0.0,1.0
2010-07-28,1.74,1.79,1.7,1.78,408598,26.1,26.85,25.5,26.7,27239.8666666667,0.0,1.0
2010-07-29,1.73,1.775,1.71,1.76,116704,25.95,26.625,25.65,26.4,7780.26666666667,0.0,1.0
2010-07-30,1.76,1.77,1.7161,1.72,318465,26.4,26.55,25.7415,25.8,21231,0.0,1.0
2010-08-02,1.75,1.77,1.74,1.77,209483,26.25,26.55,26.1,26.55,13965.5333333333,0.0,1.0
2010-08-03,1.69,1.75,1.69,1.75,158232,25.35,26.25,25.35,26.25,10548.8,0.0,1.0
2010-08-04,1.7,1.73,1.68,1.7,200116,25.5,25.95,25.2,25.5,13341.0666666667,0.0,1.0
2010-08-05,1.75,1.78,1.7,1.7,237963,26.25,26.7,25.5,25.5,15864.2,0.0,1.0
2010-08-06,1.77,1.8,1.73,1.73,119620,26.55,27.0,25.95,25.95,7974.66666666667,0.0,1.0
2010-08-09,1.9,1.905,1.76,1.77,581708,28.5,28.575,26.4,26.55,38780.5333333333,0.0,1.0
2010-08-10,1.84,1.91,1.8,1.89,280964,27.6,28.65,27.0,28.35,18730.9333333333,0.0,1.0
2010-08-11,1.72,1.82,1.71,1.81,336452,25.8,27.3,25.65,27.15,22430.1333333333,0.0,1.0
2010-08-12,1.62,1.72,1.62,1.69,340350,24.3,25.8,24.3,25.35,22690,0.0,1.0
2010-08-13,1.62,1.72,1.6,1.72,278025,24.3,25.8,24.0,25.8,18535,0.0,1.0
2010-08-16,1.73,1.74,1.62,1.62,209149,25.95,26.1,24.3,24.3,13943.2666666667,0.0,1.0
2010-08-17,1.78,1.79,1.73,1.75,194473,26.7,26.85,25.95,26.25,12964.8666666667,0.0,1.0
2010-08-18,1.85,1.85,1.77,1.78,306097,27.75,27.75,26.55,26.7,20406.4666666667,0.0,1.0
2010-08-19,1.78,1.87,1.76,1.84,300892,26.7,28.05,26.4,27.6,20059.4666666667,0.0,1.0
2010-08-20,1.73,1.78,1.7,1.78,241930,25.95,26.7,25.5,26.7,16128.6666666667,0.0,1.0
2010-08-23,1.68,1.76,1.68,1.74,217690,25.2,26.4,25.2,26.1,14512.6666666667,0.0,1.0
2010-08-24,1.63,1.68,1.62,1.65,220623,24.45,25.2,24.3,24.75,14708.2,0.0,1.0
2010-08-25,1.65,1.679,1.6,1.63,170227,24.75,25.185,24.0,24.45,11348.4666666667,0.0,1.0
2010-08-26,1.6,1.68,1.58,1.65,422072,24.0,25.2,23.7,24.75,28138.1333333333,0.0,1.0
2010-08-27,1.59,1.645,1.58,1.62,364545,23.85,24.675,23.7,24.3,24303,0.0,1.0
2010-08-30,1.56,1.645,1.56,1.63,335786,23.4,24.675,23.4,24.45,22385.7333333333,0.0,1.0
2010-08-31,1.5,1.6,1.485,1.55,1002553,22.5,24.0,22.275,23.25,66836.8666666667,0.0,1.0
2010-09-01,1.63,1.64,1.53,1.54,711759,24.45,24.6,22.95,23.1,47450.6,0.0,1.0
2010-09-02,1.62,1.65,1.6,1.6499,347349,24.3,24.75,24.0,24.7485,23156.6,0.0,1.0
2010-09-03,1.65,1.66,1.63,1.64,257861,24.75,24.9,24.45,24.6,17190.7333333333,0.0,1.0
2010-09-07,1.62,1.66,1.62,1.65,562265,24.3,24.9,24.3,24.75,37484.3333333333,0.0,1.0
2010-09-08,1.59,1.64,1.58,1.63,296037,23.85,24.6,23.7,24.45,19735.8,0.0,1.0
2010-09-09,1.6,1.62,1.59,1.61,312775,24.0,24.3,23.85,24.15,20851.6666666667,0.0,1.0
2010-09-10,1.62,1.62,1.591,1.6,574069,24.3,24.3,23.865,24.0,38271.2666666667,0.0,1.0
2010-09-13,1.58,1.65,1.58,1.62,364890,23.7,24.75,23.7,24.3,24326,0.0,1.0
2010-09-14,1.68,1.7,1.59,1.61,4483105,25.2,25.5,23.85,24.15,298873.666666667,0.0,1.0
2010-09-15,1.68,1.7,1.59,1.67,472170,25.2,25.5,23.85,25.05,31478,0.0,1.0
2010-09-16,1.65,1.69,1.6,1.67,240687,24.75,25.35,24.0,25.05,16045.8,0.0,1.0
2010-09-17,1.6325,1.68,1.62,1.67,1439946,24.4875,25.2,24.3,25.05,95996.4,0.0,1.0
2010-09-20,1.7,1.7,1.62,1.65,623024,25.5,25.5,24.3,24.75,41534.9333333333,0.0,1.0
2010-09-21,1.67,1.74,1.67,1.7,487793,25.05,26.1,25.05,25.5,32519.5333333333,0.0,1.0
2010-09-22,1.66,1.72,1.65,1.67,292418,24.9,25.8,24.75,25.05,19494.5333333333,0.0,1.0
2010-09-23,1.63,1.6703,1.63,1.66,228458,24.45,25.0545,24.45,24.9,15230.5333333333,0.0,1.0
2010-09-24,1.68,1.68,1.64,1.65,209388,25.2,25.2,24.6,24.75,13959.2,0.0,1.0
2010-09-27,1.67,1.72,1.66,1.68,344434,25.05,25.8,24.9,25.2,22962.2666666667,0.0,1.0
2010-09-28,1.72,1.72,1.63,1.69,241740,25.8,25.8,24.45,25.35,16116,0.0,1.0
2010-09-29,1.75,1.75,1.6699,1.68,183123,26.25,26.25,25.0485,25.2,12208.2,0.0,1.0
2010-09-30,1.74,1.78,1.7,1.75,527110,26.1,26.7,25.5,26.25,35140.6666666667,0.0,1.0
2010-10-01,1.7,1.74,1.69,1.74,214195,25.5,26.1,25.35,26.1,14279.6666666667,0.0,1.0
2010-10-04,1.61,1.73,1.61,1.69,607030,24.15,25.95,24.15,25.35,40468.6666666667,0.0,1.0
2010-10-05,1.71,1.79,1.63,1.63,576172,25.65,26.85,24.45,24.45,38411.4666666667,0.0,1.0
2010-10-06,1.67,1.7,1.66,1.7,260624,25.05,25.5,24.9,25.5,17374.9333333333,0.0,1.0
2010-10-07,1.6,1.71,1.59,1.68,566366,24.0,25.65,23.85,25.2,37757.7333333333,0.0,1.0
2010-10-08,1.59,1.63,1.58,1.6,753367,23.85,24.45,23.7,24.0,50224.4666666667,0.0,1.0
2010-10-11,1.6,1.62,1.57,1.59,91198,24.0,24.3,23.55,23.85,6079.86666666667,0.0,1.0
2010-10-12,1.66,1.68,1.59,1.59,311389,24.9,25.2,23.85,23.85,20759.2666666667,0.0,1.0
2010-10-13,1.69,1.72,1.64,1.66,426826,25.35,25.8,24.6,24.9,28455.0666666667,0.0,1.0
2010-10-14,1.75,1.77,1.68,1.7,530313,26.25,26.55,25.2,25.5,35354.2,0.0,1.0
2010-10-15,1.91,1.93,1.75,1.8,1613070,28.65,28.95,26.25,27.0,107538,0.0,1.0
2010-10-18,1.83,1.95,1.78,1.91,1735335,27.45,29.25,26.7,28.65,115689,0.0,1.0
2010-10-19,1.75,1.8237,1.74,1.81,965641,26.25,27.3555,26.1,27.15,64376.0666666667,0.0,1.0
2010-10-20,1.72,1.79,1.7,1.79,796873,25.8,26.85,25.5,26.85,53124.8666666667,0.0,1.0
2010-10-21,1.64,1.739,1.64,1.73,528664,24.6,26.085,24.6,25.95,35244.2666666667,0.0,1.0
2010-10-22,1.64,1.69,1.63,1.64,722988,24.6,25.35,24.45,24.6,48199.2,0.0,1.0
2010-10-25,1.68,1.7201,1.65,1.65,347009,25.2,25.8015,24.75,24.75,23133.9333333333,0.0,1.0
2010-10-26,1.65,1.67,1.63,1.67,475837,24.75,25.05,24.45,25.05,31722.4666666667,0.0,1.0
2010-10-27,1.63,1.65,1.61,1.64,340677,24.45,24.75,24.15,24.6,22711.8,0.0,1.0
2010-10-28,1.61,1.64,1.6,1.64,451553,24.15,24.6,24.0,24.6,30103.5333333333,0.0,1.0
2010-10-29,1.6,1.65,1.6,1.61,458661,24.0,24.75,24.0,24.15,30577.4,0.0,1.0
2010-11-01,1.61,1.63,1.6,1.6,184651,24.15,24.45,24.0,24.0,12310.0666666667,0.0,1.0
2010-11-02,1.64,1.65,1.6,1.62,241522,24.6,24.75,24.0,24.3,16101.4666666667,0.0,1.0
2010-11-03,1.63,1.65,1.61,1.65,126726,24.45,24.75,24.15,24.75,8448.4,0.0,1.0
2010-11-04,1.69,1.69,1.6,1.65,259834,25.35,25.35,24.0,24.75,17322.2666666667,0.0,1.0
2010-11-05,1.73,1.75,1.61,1.68,225339,25.95,26.25,24.15,25.2,15022.6,0.0,1.0
2010-11-08,1.66,1.69,1.63,1.65,235110,24.9,25.35,24.45,24.75,15674,0.0,1.0
2010-11-09,1.58,1.7,1.57,1.7,400848,23.7,25.5,23.55,25.5,26723.2,0.0,1.0
2010-11-10,1.6,1.62,1.59,1.6,665494,24.0,24.3,23.85,24.0,44366.2666666667,0.0,1.0
2010-11-11,1.62,1.64,1.58,1.6,278786,24.3,24.6,23.7,24.0,18585.7333333333,0.0,1.0
2010-11-12,1.6,1.63,1.59,1.59,203527,24.0,24.45,23.85,23.85,13568.4666666667,0.0,1.0
2010-11-15,1.59,1.61,1.58,1.61,207155,23.85,24.15,23.7,24.15,13810.3333333333,0.0,1.0
2010-11-16,1.53,1.55,1.5,1.53,492946,22.95,23.25,22.5,22.95,32863.0666666667,0.0,1.0
2010-11-17,1.54,1.54,1.4801,1.53,527351,23.1,23.1,22.2015,22.95,35156.7333333333,0.0,1.0
2010-11-18,1.58,1.59,1.53,1.55,209822,23.7,23.85,22.95,23.25,13988.1333333333,0.0,1.0
2010-11-19,1.58,1.59,1.56,1.58,220169,23.7,23.85,23.4,23.7,14677.9333333333,0.0,1.0
2010-11-22,1.55,1.59,1.52,1.54,242187,23.25,23.85,22.8,23.1,16145.8,0.0,1.0
2010-11-23,1.52,1.55,1.51,1.54,170340,22.8,23.25,22.65,23.1,11356,0.0,1.0
2010-11-24,1.56,1.58,1.52,1.53,200098,23.4,23.7,22.8,22.95,13339.8666666667,0.0,1.0
2010-11-26,1.58,1.59,1.54,1.54,72266,23.7,23.85,23.1,23.1,4817.73333333333,0.0,1.0
2010-11-29,1.57,1.57,1.55,1.57,401929,23.55,23.55,23.25,23.55,26795.2666666667,0.0,1.0
2010-11-30,1.54,1.57,1.53,1.55,598020,23.1,23.55,22.95,23.25,39868,0.0,1.0
2010-12-01,1.53,1.5701,1.51,1.55,373658,22.95,23.5515,22.65,23.25,24910.5333333333,0.0,1.0
2010-12-02,1.54,1.54,1.515,1.54,196070,23.1,23.1,22.725,23.1,13071.3333333333,0.0,1.0
2010-12-03,1.52,1.53,1.49,1.51,314201,22.8,22.95,22.35,22.65,20946.7333333333,0.0,1.0
2010-12-06,1.5,1.52,1.48,1.51,294316,22.5,22.8,22.2,22.65,19621.0666666667,0.0,1.0
2010-12-07,1.5,1.52,1.49,1.52,363892,22.5,22.8,22.35,22.8,24259.4666666667,0.0,1.0
2010-12-08,1.47,1.52,1.45,1.5,533965,22.05,22.8,21.75,22.5,35597.6666666667,0.0,1.0
2010-12-09,1.51,1.51,1.43,1.48,577990,22.65,22.65,21.45,22.2,38532.6666666667,0.0,1.0
2010-12-10,1.5,1.5099,1.48,1.5,223597,22.5,22.6485,22.2,22.5,14906.4666666667,0.0,1.0
2010-12-13,1.5,1.52,1.49,1.5,397862,22.5,22.8,22.35,22.5,26524.1333333333,0.0,1.0
2010-12-14,1.49,1.51,1.46,1.5,548452,22.35,22.65,21.9,22.5,36563.4666666667,0.0,1.0
2010-12-15,1.48,1.49,1.45,1.48,470013,22.2,22.35,21.75,22.2,31334.2,0.0,1.0
2010-12-16,1.46,1.48,1.41,1.48,518049,21.9,22.2,21.15,22.2,34536.6,0.0,1.0
2010-12-17,1.42,1.47,1.41,1.45,1278883,21.3,22.05,21.15,21.75,85258.8666666667,0.0,1.0
2010-12-20,1.41,1.43,1.4,1.41,1851838,21.15,21.45,21.0,21.15,123455.866666667,0.0,1.0
2010-12-21,1.39,1.42,1.37,1.41,1181418,20.85,21.3,20.55,21.15,78761.2,0.0,1.0
2010-12-22,1.45,1.47,1.35,1.38,1308571,21.75,22.05,20.25,20.7,87238.0666666667,0.0,1.0
2010-12-23,1.495,1.61,1.43,1.47,988184,22.425,24.15,21.45,22.05,65878.9333333333,0.0,1.0
2010-12-27,1.45,1.51,1.44,1.5,184407,21.75,22.65,21.6,22.5,12293.8,0.0,1.0
2010-12-28,1.42,1.49,1.4099,1.46,315174,21.3,22.35,21.1485,21.9,21011.6,0.0,1.0
2010-12-29,1.47,1.51,1.41,1.42,470756,22.05,22.65,21.15,21.3,31383.7333333333,0.0,1.0
2010-12-30,1.44,1.48,1.43,1.47,444864,21.6,22.2,21.45,22.05,29657.6,0.0,1.0
2010-12-31,1.45,1.5,1.43,1.43,648454,21.75,22.5,21.45,21.45,43230.2666666667,0.0,1.0
2011-01-03,1.49,1.4924,1.46,1.46,217352,22.35,22.386,21.9,21.9,14490.1333333333,0.0,1.0
2011-01-04,1.46,1.55,1.449,1.5,451481,21.9,23.25,21.735,22.5,30098.7333333333,0.0,1.0
2011-01-05,1.47,1.49,1.44,1.44,466116,22.05,22.35,21.6,21.6,31074.4,0.0,1.0
2011-01-06,1.45,1.48,1.45,1.47,366167,21.75,22.2,21.75,22.05,24411.1333333333,0.0,1.0
2011-01-07,1.4225,1.46,1.4,1.46,695601,21.3375,21.9,21.0,21.9,46373.4,0.0,1.0
2011-01-10,1.39,1.43,1.38,1.42,354831,20.85,21.45,20.7,21.3,23655.4,0.0,1.0
2011-01-11,1.4,1.4325,1.3963,1.4,754069,21.0,21.4875,20.9445,21.0,50271.2666666667,0.0,1.0
2011-01-12,1.43,1.48,1.39,1.4,904273,21.45,22.2,20.85,21.0,60284.8666666667,0.0,1.0
2011-01-13,1.39,1.47,1.38,1.42,581130,20.85,22.05,20.7,21.3,38742,0.0,1.0
2011-01-14,1.44,1.44,1.37,1.38,322476,21.6,21.6,20.55,20.7,21498.4,0.0,1.0
2011-01-18,1.43,1.45,1.395,1.44,426318,21.45,21.75,20.925,21.6,28421.2,0.0,1.0
2011-01-19,1.41,1.4299,1.4,1.42,402795,21.15,21.4485,21.0,21.3,26853,0.0,1.0
2011-01-20,1.37,1.41,1.33,1.39,748823,20.55,21.15,19.95,20.85,49921.5333333333,0.0,1.0
2011-01-21,1.35,1.39,1.331,1.38,406701,20.25,20.85,19.965,20.7,27113.4,0.0,1.0
2011-01-24,1.26,1.34,1.25,1.34,901595,18.9,20.1,18.75,20.1,60106.3333333333,0.0,1.0
2011-01-25,1.16,1.25,1.15,1.25,1068334,17.4,18.75,17.25,18.75,71222.2666666667,0.0,1.0
2011-01-26,1.26,1.27,1.16,1.16,830801,18.9,19.05,17.4,17.4,55386.7333333333,0.0,1.0
2011-01-27,1.37,1.395,1.25,1.25,775795,20.55,20.925,18.75,18.75,51719.6666666667,0.0,1.0
2011-01-28,1.34,1.3701,1.29,1.37,471778,20.1,20.5515,19.35,20.55,31451.8666666667,0.0,1.0
2011-01-31,1.34,1.351,1.27,1.28,308583,20.1,20.265,19.05,19.2,20572.2,0.0,1.0
2011-02-01,1.47,1.47,1.33,1.34,710726,22.05,22.05,19.95,20.1,47381.7333333333,0.0,1.0
2011-02-02,1.44,1.48,1.41,1.45,404350,21.6,22.2,21.15,21.75,26956.6666666667,0.0,1.0
2011-02-03,1.4,1.45,1.37,1.43,359135,21.0,21.75,20.55,21.45,23942.3333333333,0.0,1.0
2011-02-04,1.42,1.48,1.39,1.4,195903,21.3,22.2,20.85,21.0,13060.2,0.0,1.0
2011-02-07,1.43,1.46,1.4,1.43,133257,21.45,21.9,21.0,21.45,8883.8,0.0,1.0
2011-02-08,1.44,1.44,1.4,1.42,190746,21.6,21.6,21.0,21.3,12716.4,0.0,1.0
2011-02-09,1.41,1.44,1.4,1.44,120155,21.15,21.6,21.0,21.6,8010.33333333333,0.0,1.0
2011-02-10,1.4,1.4,1.39,1.4,122710,21.0,21.0,20.85,21.0,8180.66666666667,0.0,1.0
2011-02-11,1.41,1.43,1.38,1.39,135605,21.15,21.45,20.7,20.85,9040.33333333333,0.0,1.0
2011-02-14,1.36,1.44,1.36,1.4,118499,20.4,21.6,20.4,21.0,7899.93333333334,0.0,1.0
2011-02-15,1.3,1.39,1.28,1.36,245575,19.5,20.85,19.2,20.4,16371.6666666667,0.0,1.0
2011-02-16,1.32,1.34,1.2401,1.25,222466,19.8,20.1,18.6015,18.75,14831.0666666667,0.0,1.0
2011-02-17,1.34,1.34,1.31,1.32,90137,20.1,20.1,19.65,19.8,6009.13333333333,0.0,1.0
2011-02-18,1.38,1.38,1.31,1.35,294793,20.7,20.7,19.65,20.25,19652.8666666667,0.0,1.0
2011-02-22,1.31,1.38,1.31,1.36,180092,19.65,20.7,19.65,20.4,12006.1333333333,0.0,1.0
2011-02-23,1.28,1.34,1.27,1.31,125138,19.2,20.1,19.05,19.65,8342.53333333333,0.0,1.0
2011-02-24,1.32,1.33,1.25,1.29,216003,19.8,19.95,18.75,19.35,14400.2,0.0,1.0
2011-02-25,1.31,1.32,1.25,1.32,274094,19.65,19.8,18.75,19.8,18272.9333333333,0.0,1.0
2011-02-28,1.32,1.34,1.28,1.31,122148,19.8,20.1,19.2,19.65,8143.2,0.0,1.0
2011-03-01,1.26,1.32,1.25,1.32,175264,18.9,19.8,18.75,19.8,11684.2666666667,0.0,1.0
2011-03-02,1.26,1.28,1.24,1.26,127078,18.9,19.2,18.6,18.9,8471.86666666667,0.0,1.0
2011-03-03,1.29,1.2901,1.26,1.28,254109,19.35,19.3515,18.9,19.2,16940.6,0.0,1.0
2011-03-04,1.24,1.32,1.24,1.28,137101,18.6,19.8,18.6,19.2,9140.06666666667,0.0,1.0
2011-03-07,1.2,1.26,1.2,1.25,215671,18.0,18.9,18.0,18.75,14378.0666666667,0.0,1.0
2011-03-08,1.2,1.24,1.19,1.19,287512,18.0,18.6,17.85,17.85,19167.4666666667,0.0,1.0
2011-03-09,1.18,1.21,1.17,1.2,69209,17.7,18.15,17.55,18.0,4613.93333333333,0.0,1.0
2011-03-10,1.18,1.21,1.16,1.16,319379,17.7,18.15,17.4,17.4,21291.9333333333,0.0,1.0
2011-03-11,1.185,1.21,1.15,1.15,319339,17.775,18.15,17.25,17.25,21289.2666666667,0.0,1.0
2011-03-14,1.14,1.2,1.14,1.19,187617,17.1,18.0,17.1,17.85,12507.8,0.0,1.0
2011-03-15,1.06,1.19,1.06,1.12,406047,15.9,17.85,15.9,16.8,27069.8,0.0,1.0
2011-03-16,1.05,1.09,1.03,1.05,543884,15.75,16.35,15.45,15.75,36258.9333333333,0.0,1.0
2011-03-17,1.01,1.06,1.0,1.05,446198,15.15,15.9,15.0,15.75,29746.5333333333,0.0,1.0
2011-03-18,1.05,1.07,1.0,1.02,944478,15.75,16.05,15.0,15.3,62965.2,0.0,1.0
2011-03-21,1.33,1.44,1.09,1.2,3000041,19.95,21.6,16.35,18.0,200002.733333333,0.0,1.0
2011-03-22,1.3,1.385,1.28,1.35,1036740,19.5,20.775,19.2,20.25,69116,0.0,1.0
2011-03-23,1.28,1.33,1.22,1.31,497890,19.2,19.95,18.3,19.65,33192.6666666667,0.0,1.0
2011-03-24,1.33,1.35,1.27,1.28,385693,19.95,20.25,19.05,19.2,25712.8666666667,0.0,1.0
2011-03-25,1.32,1.36,1.31,1.35,300840,19.8,20.4,19.65,20.25,20056,0.0,1.0
2011-03-28,1.29,1.3515,1.28,1.33,237007,19.35,20.2725,19.2,19.95,15800.4666666667,0.0,1.0
2011-03-29,1.29,1.3,1.26,1.3,181997,19.35,19.5,18.9,19.5,12133.1333333333,0.0,1.0
2011-03-30,1.27,1.29,1.26,1.28,230774,19.05,19.35,18.9,19.2,15384.9333333333,0.0,1.0
2011-03-31,1.27,1.28,1.24,1.26,292562,19.05,19.2,18.6,18.9,19504.1333333333,0.0,1.0
2011-04-01,1.32,1.4,1.22,1.27,521139,19.8,21.0,18.3,19.05,34742.6,0.0,1.0
2011-04-04,1.38,1.4,1.32,1.33,361007,20.7,21.0,19.8,19.95,24067.1333333333,0.0,1.0
2011-04-05,1.33,1.46,1.32,1.38,551692,19.95,21.9,19.8,20.7,36779.4666666667,0.0,1.0
2011-04-06,1.29,1.37,1.29,1.37,195500,19.35,20.55,19.35,20.55,13033.3333333333,0.0,1.0
2011-04-07,1.25,1.295,1.25,1.28,164126,18.75,19.425,18.75,19.2,10941.7333333333,0.0,1.0
2011-04-08,1.3,1.32,1.26,1.3,304019,19.5,19.8,18.9,19.5,20267.9333333333,0.0,1.0
2011-04-11,1.25,1.31,1.24,1.29,251570,18.75,19.65,18.6,19.35,16771.3333333333,0.0,1.0
2011-04-12,1.09,1.241,1.09,1.23,835971,16.35,18.615,16.35,18.45,55731.4,0.0,1.0
2011-04-13,1.16,1.17,1.1,1.1,301642,17.4,17.55,16.5,16.5,20109.4666666667,0.0,1.0
2011-04-14,1.13,1.21,1.1,1.18,482367,16.95,18.15,16.5,17.7,32157.8,0.0,1.0
2011-04-15,1.19,1.2,1.13,1.14,280667,17.85,18.0,16.95,17.1,18711.1333333333,0.0,1.0
2011-04-18,1.12,1.17,1.1,1.17,331117,16.8,17.55,16.5,17.55,22074.4666666667,0.0,1.0
2011-04-19,1.15,1.16,1.12,1.14,133984,17.25,17.4,16.8,17.1,8932.26666666667,0.0,1.0
2011-04-20,1.16,1.18,1.13,1.18,395223,17.4,17.7,16.95,17.7,26348.2,0.0,1.0
2011-04-21,1.24,1.25,1.15,1.18,345390,18.6,18.75,17.25,17.7,23026,0.0,1.0
2011-04-25,1.2,1.23,1.18,1.23,158855,18.0,18.45,17.7,18.45,10590.3333333333,0.0,1.0
2011-04-26,1.26,1.28,1.19,1.2,281379,18.9,19.2,17.85,18.0,18758.6,0.0,1.0
2011-04-27,1.3,1.31,1.25,1.25,140891,19.5,19.65,18.75,18.75,9392.73333333333,0.0,1.0
2011-04-28,1.3,1.3,1.24,1.26,434533,19.5,19.5,18.6,18.9,28968.8666666667,0.0,1.0
2011-04-29,1.29,1.3,1.25,1.29,111894,19.35,19.5,18.75,19.35,7459.6,0.0,1.0
2011-05-02,1.26,1.3,1.26,1.29,109913,18.9,19.5,18.9,19.35,7327.53333333333,0.0,1.0
2011-05-03,1.19,1.27,1.19,1.26,114890,17.85,19.05,17.85,18.9,7659.33333333333,0.0,1.0
2011-05-04,1.16,1.22,1.16,1.18,169105,17.4,18.3,17.4,17.7,11273.6666666667,0.0,1.0
2011-05-05,1.15,1.24,1.15,1.16,262345,17.25,18.6,17.25,17.4,17489.6666666667,0.0,1.0
2011-05-06,1.15,1.28,1.15,1.28,130409,17.25,19.2,17.25,19.2,8693.93333333333,0.0,1.0
2011-05-09,1.16,1.2,1.15,1.15,153661,17.4,18.0,17.25,17.25,10244.0666666667,0.0,1.0
2011-05-10,1.18,1.2,1.17,1.18,146255,17.7,18.0,17.55,17.7,9750.33333333333,0.0,1.0
2011-05-11,1.16,1.21,1.15,1.2,231778,17.4,18.15,17.25,18.0,15451.8666666667,0.0,1.0
2011-05-12,1.18,1.2,1.1,1.15,424622,17.7,18.0,16.5,17.25,28308.1333333333,0.0,1.0
2011-05-13,1.18,1.2,1.18,1.18,165286,17.7,18.0,17.7,17.7,11019.0666666667,0.0,1.0
2011-05-16,1.11,1.21,1.11,1.16,353746,16.65,18.15,16.65,17.4,23583.0666666667,0.0,1.0
2011-05-17,1.12,1.16,1.11,1.11,128105,16.8,17.4,16.65,16.65,8540.33333333333,0.0,1.0
2011-05-18,1.18,1.19,1.13,1.13,204562,17.7,17.85,16.95,16.95,13637.4666666667,0.0,1.0
2011-05-19,1.2,1.21,1.17,1.19,268207,18.0,18.15,17.55,17.85,17880.4666666667,0.0,1.0
2011-05-20,1.17,1.2099,1.15,1.2,390150,17.55,18.1485,17.25,18.0,26010,0.0,1.0
2011-05-23,1.15,1.2,1.14,1.15,208717,17.25,18.0,17.1,17.25,13914.4666666667,0.0,1.0
2011-05-24,1.08,1.1501,1.08,1.15,183228,16.2,17.2515,16.2,17.25,12215.2,0.0,1.0
2011-05-25,1.11,1.13,1.08,1.08,108177,16.65,16.95,16.2,16.2,7211.8,0.0,1.0
2011-05-26,1.14,1.15,1.1,1.1,168495,17.1,17.25,16.5,16.5,11233,0.0,1.0
2011-05-27,1.15,1.16,1.13,1.15,85996,17.25,17.4,16.95,17.25,5733.06666666667,0.0,1.0
2011-05-31,1.21,1.21,1.15,1.16,209629,18.15,18.15,17.25,17.4,13975.2666666667,0.0,1.0
2011-06-01,1.12,1.2099,1.12,1.2,177202,16.8,18.1485,16.8,18.0,11813.4666666667,0.0,1.0
2011-06-02,1.11,1.14,1.11,1.11,157244,16.65,17.1,16.65,16.65,10482.9333333333,0.0,1.0
2011-06-03,1.1,1.13,1.09,1.09,284559,16.5,16.95,16.35,16.35,18970.6,0.0,1.0
2011-06-06,1.09,1.14,1.09,1.11,218605,16.35,17.1,16.35,16.65,14573.6666666667,0.0,1.0
2011-06-07,1.12,1.13,1.09,1.1,361900,16.8,16.95,16.35,16.5,24126.6666666667,0.0,1.0
2011-06-08,1.1,1.13,1.1,1.11,260799,16.5,16.95,16.5,16.65,17386.6,0.0,1.0
2011-06-09,1.06,1.12,1.05,1.1,111945,15.9,16.8,15.75,16.5,7463,0.0,1.0
2011-06-10,1.04,1.07,1.04,1.05,251650,15.6,16.05,15.6,15.75,16776.6666666667,0.0,1.0
2011-06-13,1.1,1.11,1.04,1.05,231296,16.5,16.65,15.6,15.75,15419.7333333333,0.0,1.0
2011-06-14,1.19,1.19,1.1,1.12,261384,17.85,17.85,16.5,16.8,17425.6,0.0,1.0
2011-06-15,1.16,1.21,1.1537,1.16,284909,17.4,18.15,17.3055,17.4,18993.9333333333,0.0,1.0
2011-06-16,1.18,1.2,1.16,1.16,244271,17.7,18.0,17.4,17.4,16284.7333333333,0.0,1.0
2011-06-17,1.2,1.23,1.17,1.18,561418,18.0,18.45,17.55,17.7,37427.8666666667,0.0,1.0
2011-06-20,1.21,1.24,1.11,1.19,264746,18.15,18.6,16.65,17.85,17649.7333333333,0.0,1.0
2011-06-21,1.24,1.24,1.17,1.23,488026,18.6,18.6,17.55,18.45,32535.0666666667,0.0,1.0
2011-06-22,1.22,1.27,1.21,1.23,404251,18.3,19.05,18.15,18.45,26950.0666666667,0.0,1.0
2011-06-23,1.18,1.23,1.14,1.2,391112,17.7,18.45,17.1,18.0,26074.1333333333,0.0,1.0
2011-06-24,1.22,1.3,1.17,1.18,5064205,18.3,19.5,17.55,17.7,337613.666666667,0.0,1.0
2011-06-27,1.19,1.25,1.17,1.25,274443,17.85,18.75,17.55,18.75,18296.2,0.0,1.0
2011-06-28,1.25,1.25,1.16,1.19,438251,18.75,18.75,17.4,17.85,29216.7333333333,0.0,1.0
2011-06-29,1.23,1.26,1.19,1.26,263487,18.45,18.9,17.85,18.9,17565.8,0.0,1.0
2011-06-30,1.23,1.27,1.23,1.24,362525,18.45,19.05,18.45,18.6,24168.3333333333,0.0,1.0
2011-07-01,1.22,1.26,1.21,1.24,215023,18.3,18.9,18.15,18.6,14334.8666666667,0.0,1.0
2011-07-05,1.19,1.23,1.16,1.21,366358,17.85,18.45,17.4,18.15,24423.8666666667,0.0,1.0
2011-07-06,1.2,1.23,1.17,1.19,198298,18.0,18.45,17.55,17.85,13219.8666666667,0.0,1.0
2011-07-07,1.22,1.23,1.19,1.21,447380,18.3,18.45,17.85,18.15,29825.3333333333,0.0,1.0
2011-07-08,1.17,1.23,1.16,1.2,477020,17.55,18.45,17.4,18.0,31801.3333333333,0.0,1.0
2011-07-11,1.15,1.17,1.15,1.15,334945,17.25,17.55,17.25,17.25,22329.6666666667,0.0,1.0
2011-07-12,1.13,1.17,1.12,1.15,340056,16.95,17.55,16.8,17.25,22670.4,0.0,1.0
2011-07-13,1.15,1.21,1.14,1.14,339560,17.25,18.15,17.1,17.1,22637.3333333333,0.0,1.0
2011-07-14,1.15,1.19,1.15,1.16,155651,17.25,17.85,17.25,17.4,10376.7333333333,0.0,1.0
2011-07-15,1.15,1.17,1.13,1.16,296688,17.25,17.55,16.95,17.4,19779.2,0.0,1.0
2011-07-18,1.12,1.15,1.12,1.15,146454,16.8,17.25,16.8,17.25,9763.6,0.0,1.0
2011-07-19,1.14,1.16,1.1,1.14,460422,17.1,17.4,16.5,17.1,30694.8,0.0,1.0
2011-07-20,1.14,1.16,1.1,1.13,174286,17.1,17.4,16.5,16.95,11619.0666666667,0.0,1.0
2011-07-21,1.19,1.19,1.13,1.15,267457,17.85,17.85,16.95,17.25,17830.4666666667,0.0,1.0
2011-07-22,1.2,1.21,1.181,1.19,146643,18.0,18.15,17.715,17.85,9776.2,0.0,1.0
2011-07-25,1.16,1.2,1.14,1.18,201348,17.4,18.0,17.1,17.7,13423.2,0.0,1.0
2011-07-26,1.12,1.2,1.11,1.16,269081,16.8,18.0,16.65,17.4,17938.7333333333,0.0,1.0
2011-07-27,1.09,1.15,1.09,1.12,408362,16.35,17.25,16.35,16.8,27224.1333333333,0.0,1.0
2011-07-28,1.12,1.13,1.09,1.09,201521,16.8,16.95,16.35,16.35,13434.7333333333,0.0,1.0
2011-07-29,1.0,1.09,0.95,1.09,1047783,15.0,16.35,14.25,16.35,69852.2,0.0,1.0
2011-08-01,0.9906,1.05,0.9811,1.01,292251,14.859,15.75,14.7165,15.15,19483.4,0.0,1.0
2011-08-02,0.9161,0.9897,0.9,0.986,530779,13.7415,14.8455,13.5,14.79,35385.2666666667,0.0,1.0
2011-08-03,0.95,0.98,0.9,0.9149,301881,14.25,14.7,13.5,13.7235,20125.4,0.0,1.0
2011-08-04,0.86,0.95,0.86,0.94,528663,12.9,14.25,12.9,14.1,35244.2,0.0,1.0
2011-08-05,0.59,0.9,0.5001,0.8,2185479,8.85,13.5,7.5015,12.0,145698.6,0.0,1.0
2011-08-08,0.64,0.6501,0.55,0.57,814008,9.6,9.7515,8.25,8.55,54267.2,0.0,1.0
2011-08-09,0.73,0.761,0.601,0.67,661643,10.95,11.415,9.015,10.05,44109.5333333333,0.0,1.0
2011-08-10,0.5501,0.8,0.55,0.8,859012,8.2515,12.0,8.25,12.0,57267.4666666667,0.0,1.0
2011-08-11,0.6428,0.748,0.5635,0.5635,500796,9.642,11.22,8.4525,8.4525,33386.4,0.0,1.0
2011-08-12,0.67,0.69,0.64,0.65,400907,10.05,10.35,9.6,9.75,26727.1333333333,0.0,1.0
2011-08-15,0.75,0.75,0.679,0.6826,340580,11.25,11.25,10.185,10.239,22705.3333333333,0.0,1.0
2011-08-16,0.72,0.75,0.6904,0.73,357782,10.8,11.25,10.356,10.95,23852.1333333333,0.0,1.0
2011-08-17,0.7,0.789,0.6999,0.7307,331413,10.5,11.835,10.4985,10.9605,22094.2,0.0,1.0
2011-08-18,0.6101,0.7,0.61,0.7,369647,9.1515,10.5,9.15,10.5,24643.1333333333,0.0,1.0
2011-08-19,0.6149,0.63,0.6,0.6102,330782,9.2235,9.45,9.0,9.153,22052.1333333333,0.0,1.0
2011-08-22,0.62,0.66,0.612,0.6498,274424,9.3,9.9,9.18,9.747,18294.9333333333,0.0,1.0
2011-08-23,0.6451,0.66,0.6105,0.626,292568,9.6765,9.9,9.1575,9.39,19504.5333333333,0.0,1.0
2011-08-24,0.6534,0.66,0.65,0.65,199901,9.801,9.9,9.75,9.75,13326.7333333333,0.0,1.0
2011-08-25,0.64,0.66,0.63,0.66,235000,9.6,9.9,9.45,9.9,15666.6666666667,0.0,1.0
2011-08-26,0.6701,0.69,0.64,0.64,200924,10.0515,10.35,9.6,9.6,13394.9333333333,0.0,1.0
2011-08-29,0.8299,0.84,0.68,0.6829,433700,12.4485,12.6,10.2,10.2435,28913.3333333333,0.0,1.0
2011-08-30,0.87,0.88,0.78,0.85,361407,13.05,13.2,11.7,12.75,24093.8,0.0,1.0
2011-08-31,0.8183,0.88,0.81,0.8733,346873,12.2745,13.2,12.15,13.0995,23124.8666666667,0.0,1.0
2011-09-01,0.803,0.8768,0.76,0.8293,312708,12.045,13.152,11.4,12.4395,20847.2,0.0,1.0
2011-09-02,0.6801,0.8078,0.68,0.804,430321,10.2015,12.117,10.2,12.06,28688.0666666667,0.0,1.0
2011-09-06,0.6809,0.711,0.65,0.65,207171,10.2135,10.665,9.75,9.75,13811.4,0.0,1.0
2011-09-07,0.7098,0.75,0.6822,0.7042,252507,10.647,11.25,10.233,10.563,16833.8,0.0,1.0
2011-09-08,0.6508,0.73,0.6507,0.7057,720377,9.762,10.95,9.7605,10.5855,48025.1333333333,0.0,1.0
2011-09-09,0.59,0.74,0.59,0.65,525336,8.85,11.1,8.85,9.75,35022.4,0.0,1.0
2011-09-12,0.587,0.6296,0.57,0.5846,172385,8.805,9.444,8.55,8.769,11492.3333333333,0.0,1.0
2011-09-13,0.5897,0.6,0.55,0.59,418531,8.8455,9.0,8.25,8.85,27902.0666666667,0.0,1.0
2011-09-14,0.59,0.5927,0.57,0.59,215753,8.85,8.8905,8.55,8.85,14383.5333333333,0.0,1.0
2011-09-15,0.5906,0.609,0.575,0.5949,306649,8.859,9.135,8.625,8.9235,20443.2666666667,0.0,1.0
2011-09-16,0.55,0.592,0.55,0.592,566370,8.25,8.88,8.25,8.88,37758,0.0,1.0
2011-09-19,0.5,0.59,0.491,0.59,967261,7.5,8.85,7.365,8.85,64484.0666666667,0.0,1.0
2011-09-20,0.44,0.51,0.44,0.5,1514912,6.6,7.65,6.6,7.5,100994.133333333,0.0,1.0
2011-09-21,0.45,0.5099,0.45,0.467,440822,6.75,7.6485,6.75,7.005,29388.1333333333,0.0,1.0
2011-09-22,0.425,0.48,0.409,0.4545,611825,6.375,7.2,6.135,6.8175,40788.3333333333,0.0,1.0
2011-09-23,0.415,0.47,0.41,0.43,686552,6.225,7.05,6.15,6.45,45770.1333333333,0.0,1.0
2011-09-26,0.42,0.4358,0.4,0.422,271563,6.3,6.537,6.0,6.33,18104.2,0.0,1.0
2011-09-27,0.43,0.47,0.4,0.435,333269,6.45,7.05,6.0,6.525,22217.9333333333,0.0,1.0
2011-09-28,0.4,0.4314,0.4,0.4314,192050,6.0,6.471,6.0,6.471,12803.3333333333,0.0,1.0
2011-09-29,0.371,0.4193,0.36,0.4193,566025,5.565,6.2895,5.4,6.2895,37735,0.0,1.0
2011-09-30,0.409,0.4101,0.3521,0.3625,1164308,6.135,6.1515,5.2815,5.4375,77620.5333333333,0.0,1.0
2011-10-03,0.382,0.41,0.379,0.402,529943,5.73,6.15,5.685,6.03,35329.5333333333,0.0,1.0
2011-10-04,0.4,0.411,0.382,0.382,831792,6.0,6.165,5.73,5.73,55452.8,0.0,1.0
2011-10-05,0.46,0.5,0.4092,0.4092,547560,6.9,7.5,6.138,6.138,36504,0.0,1.0
2011-10-06,0.4988,0.5,0.4298,0.4565,412680,7.482,7.5,6.447,6.8475,27512,0.0,1.0
2011-10-07,0.3951,0.4703,0.386,0.4675,1021285,5.9265,7.0545,5.79,7.0125,68085.6666666667,0.0,1.0
2011-10-10,0.44,0.45,0.4016,0.4102,821523,6.6,6.75,6.024,6.153,54768.2,0.0,1.0
2011-10-11,0.48,0.49,0.43,0.4325,498391,7.2,7.35,6.45,6.4875,33226.0666666667,0.0,1.0
2011-10-12,0.4809,0.49,0.4624,0.48,1186779,7.2135,7.35,6.936,7.2,79118.6,0.0,1.0
2011-10-13,0.51,0.51,0.45,0.45,236612,7.65,7.65,6.75,6.75,15774.1333333333,0.0,1.0
2011-10-14,0.4911,0.51,0.49,0.51,373486,7.3665,7.65,7.35,7.65,24899.0666666667,0.0,1.0
2011-10-17,0.4901,0.5004,0.4877,0.4877,431700,7.3515,7.506,7.3155,7.3155,28780,0.0,1.0
2011-10-18,0.5104,0.527,0.49,0.5,447421,7.656,7.905,7.35,7.5,29828.0666666667,0.0,1.0
2011-10-19,0.49,0.527,0.46,0.5,387209,7.35,7.905,6.9,7.5,25813.9333333333,0.0,1.0
2011-10-20,0.51,0.53,0.495,0.495,183660,7.65,7.95,7.425,7.425,12244,0.0,1.0
2011-10-21,0.549,0.59,0.5052,0.5309,563199,8.235,8.85,7.578,7.9635,37546.6,0.0,1.0
2011-10-24,0.6182,0.643,0.5408,0.56,560679,9.273,9.645,8.112,8.4,37378.6,0.0,1.0
2011-10-25,0.599,0.62,0.5829,0.62,587370,8.985,9.3,8.7435,9.3,39158,0.0,1.0
2011-10-26,0.6346,0.6493,0.58,0.6201,576534,9.519,9.7395,8.7,9.3015,38435.6,0.0,1.0
2011-10-27,0.73,0.7301,0.66,0.672,841314,10.95,10.9515,9.9,10.08,56087.6,0.0,1.0
2011-10-28,0.7301,0.74,0.7,0.7267,481365,10.9515,11.1,10.5,10.9005,32091,0.0,1.0
2011-10-31,0.71,0.7302,0.69,0.7302,488088,10.65,10.953,10.35,10.953,32539.2,0.0,1.0
2011-11-01,0.6011,0.71,0.6,0.71,299418,9.0165,10.65,9.0,10.65,19961.2,0.0,1.0
2011-11-02,0.6199,0.646,0.6,0.621,294013,9.2985,9.69,9.0,9.315,19600.8666666667,0.0,1.0
2011-11-03,0.6207,0.6395,0.6,0.6395,299982,9.3105,9.5925,9.0,9.5925,19998.8,0.0,1.0
2011-11-04,0.6307,0.6482,0.6008,0.6083,109903,9.4605,9.723,9.012,9.1245,7326.86666666667,0.0,1.0
2011-11-07,0.5901,0.65,0.5122,0.63,346024,8.8515,9.75,7.683,9.45,23068.2666666667,0.0,1.0
2011-11-08,0.6102,0.64,0.56,0.6,277570,9.153,9.6,8.4,9.0,18504.6666666667,0.0,1.0
2011-11-09,0.4887,0.56,0.4841,0.53,699765,7.3305,8.4,7.2615,7.95,46651,0.0,1.0
2011-11-10,0.5,0.509,0.49,0.5037,234691,7.5,7.635,7.35,7.5555,15646.0666666667,0.0,1.0
2011-11-11,0.4831,0.51,0.4401,0.51,230458,7.2465,7.65,6.6015,7.65,15363.8666666667,0.0,1.0
2011-11-14,0.3909,0.4784,0.386,0.4784,781590,5.8635,7.176,5.79,7.176,52106,0.0,1.0
2011-11-15,0.4045,0.424,0.3901,0.3905,1035258,6.0675,6.36,5.8515,5.8575,69017.2,0.0,1.0
2011-11-16,0.409,0.4119,0.3926,0.4,797055,6.135,6.1785,5.889,6.0,53137,0.0,1.0
2011-11-17,0.3952,0.425,0.3926,0.4035,1044153,5.928,6.375,5.889,6.0525,69610.2,0.0,1.0
2011-11-18,0.39,0.4455,0.386,0.405,831292,5.85,6.6825,5.79,6.075,55419.4666666667,0.0,1.0
2011-11-21,0.39,0.4092,0.386,0.386,370126,5.85,6.138,5.79,5.79,24675.0666666667,0.0,1.0
2011-11-22,0.42,0.4599,0.4,0.4,598427,6.3,6.8985,6.0,6.0,39895.1333333333,0.0,1.0
2011-11-23,0.42,0.44,0.42,0.42,318782,6.3,6.6,6.3,6.3,21252.1333333333,0.0,1.0
2011-11-25,0.42,0.45,0.4,0.42,134505,6.3,6.75,6.0,6.3,8967,0.0,1.0
2011-11-28,0.415,0.446,0.4,0.446,745256,6.225,6.69,6.0,6.69,49683.7333333333,0.0,1.0
2011-11-29,0.4001,0.423,0.39,0.4154,1053549,6.0015,6.345,5.85,6.231,70236.6,0.0,1.0
2011-11-30,0.439,0.45,0.402,0.43,765312,6.585,6.75,6.03,6.45,51020.8,0.0,1.0
2011-12-01,0.4,0.4378,0.4,0.4378,647314,6.0,6.567,6.0,6.567,43154.2666666667,0.0,1.0
2011-12-02,0.412,0.422,0.4061,0.4107,177691,6.18,6.33,6.0915,6.1605,11846.0666666667,0.0,1.0
2011-12-05,0.43,0.439,0.4005,0.4235,294134,6.45,6.585,6.0075,6.3525,19608.9333333333,0.0,1.0
2011-12-06,0.48,0.494,0.4299,0.43,591094,7.2,7.41,6.4485,6.45,39406.2666666667,0.0,1.0
2011-12-07,0.482,0.49,0.45,0.49,487511,7.23,7.35,6.75,7.35,32500.7333333333,0.0,1.0
2011-12-08,0.47,0.53,0.4615,0.48,785089,7.05,7.95,6.9225,7.2,52339.2666666667,0.0,1.0
2011-12-09,0.485,0.5,0.47,0.48,431329,7.275,7.5,7.05,7.2,28755.2666666667,0.0,1.0
2011-12-12,0.491,0.528,0.4684,0.4684,416936,7.365,7.92,7.026,7.026,27795.7333333333,0.0,1.0
2011-12-13,0.48,0.5,0.4791,0.5,482621,7.2,7.5,7.1865,7.5,32174.7333333333,0.0,1.0
2011-12-14,0.48,0.4899,0.476,0.48,259494,7.2,7.3485,7.14,7.2,17299.6,0.0,1.0
2011-12-15,0.49,0.4975,0.477,0.4939,317014,7.35,7.4625,7.155,7.4085,21134.2666666667,0.0,1.0
2011-12-16,0.5,0.517,0.46,0.4975,1583998,7.5,7.755,6.9,7.4625,105599.866666667,0.0,1.0
2011-12-19,0.4701,0.5199,0.47,0.5,549301,7.0515,7.7985,7.05,7.5,36620.0666666667,0.0,1.0
2011-12-20,0.527,0.527,0.471,0.4884,402781,7.905,7.905,7.065,7.326,26852.0666666667,0.0,1.0
2011-12-21,0.52,0.5585,0.5084,0.5239,167808,7.8,8.3775,7.626,7.8585,11187.2,0.0,1.0
2011-12-22,0.52,0.53,0.49,0.5219,327653,7.8,7.95,7.35,7.8285,21843.5333333333,0.0,1.0
2011-12-23,0.5104,0.53,0.4911,0.5241,376270,7.656,7.95,7.3665,7.8615,25084.6666666667,0.0,1.0
2011-12-27,0.52,0.55,0.4801,0.5105,267115,7.8,8.25,7.2015,7.6575,17807.6666666667,0.0,1.0
2011-12-28,0.48,0.52,0.47,0.5138,353206,7.2,7.8,7.05,7.707,23547.0666666667,0.0,1.0
2011-12-29,0.5091,0.525,0.48,0.4852,494139,7.6365,7.875,7.2,7.278,32942.6,0.0,1.0
2011-12-30,0.54,0.54,0.515,0.515,731957,8.1,8.1,7.725,7.725,48797.1333333333,0.0,1.0
2012-01-03,0.58,0.5915,0.559,0.56,460333,8.7,8.8725,8.385,8.4,30688.8666666667,0.0,1.0
2012-01-04,0.59,0.6,0.5706,0.6,183718,8.85,9.0,8.559,9.0,12247.8666666667,0.0,1.0
2012-01-05,0.6,0.62,0.55,0.6,610705,9.0,9.3,8.25,9.0,40713.6666666667,0.0,1.0
2012-01-06,0.5904,0.62,0.5802,0.6,252700,8.856,9.3,8.703,9.0,16846.6666666667,0.0,1.0
2012-01-09,0.58,0.5889,0.57,0.57,249241,8.7,8.8335,8.55,8.55,16616.0666666667,0.0,1.0
2012-01-10,0.61,0.61,0.58,0.6,389602,9.15,9.15,8.7,9.0,25973.4666666667,0.0,1.0
2012-01-11,0.5916,0.604,0.575,0.604,134088,8.874,9.06,8.625,9.06,8939.2,0.0,1.0
2012-01-12,0.6,0.6095,0.59,0.5917,121356,9.0,9.1425,8.85,8.8755,8090.4,0.0,1.0
2012-01-13,0.5983,0.62,0.575,0.593,562373,8.9745,9.3,8.625,8.895,37491.5333333333,0.0,1.0
2012-01-17,0.57,0.6094,0.551,0.591,513315,8.55,9.141,8.265,8.865,34221,0.0,1.0
2012-01-18,0.53,0.5768,0.502,0.5667,761117,7.95,8.652,7.53,8.5005,50741.1333333333,0.0,1.0
2012-01-19,0.5702,0.5799,0.5303,0.5332,232547,8.553,8.6985,7.9545,7.998,15503.1333333333,0.0,1.0
2012-01-20,0.5752,0.5795,0.55,0.5735,126189,8.628,8.6925,8.25,8.6025,8412.6,0.0,1.0
2012-01-23,0.588,0.588,0.57,0.58,242431,8.82,8.82,8.55,8.7,16162.0666666667,0.0,1.0
2012-01-24,0.59,0.598,0.57,0.59,222761,8.85,8.97,8.55,8.85,14850.7333333333,0.0,1.0
2012-01-25,0.6,0.6095,0.58,0.5878,302245,9.0,9.1425,8.7,8.817,20149.6666666667,0.0,1.0
2012-01-26,0.608,0.62,0.58,0.62,323508,9.12,9.3,8.7,9.3,21567.2,0.0,1.0
2012-01-27,0.63,0.65,0.59,0.59,365097,9.45,9.75,8.85,8.85,24339.8,0.0,1.0
2012-01-30,0.61,0.621,0.5969,0.6,226976,9.15,9.315,8.9535,9.0,15131.7333333333,0.0,1.0
2012-01-31,0.653,0.67,0.62,0.62,1426291,9.795,10.05,9.3,9.3,95086.0666666667,0.0,1.0
2012-02-01,0.6496,0.69,0.6306,0.65,488707,9.744,10.35,9.459,9.75,32580.4666666667,0.0,1.0
2012-02-02,0.6651,0.67,0.6403,0.65,709082,9.9765,10.05,9.6045,9.75,47272.1333333333,0.0,1.0
2012-02-03,0.69,0.7287,0.67,0.71,1383505,10.35,10.9305,10.05,10.65,92233.6666666667,0.0,1.0
2012-02-06,0.6999,0.7198,0.685,0.6879,212668,10.4985,10.797,10.275,10.3185,14177.8666666667,0.0,1.0
2012-02-07,0.676,0.7,0.6751,0.7,387544,10.14,10.5,10.1265,10.5,25836.2666666667,0.0,1.0
2012-02-08,0.7107,0.72,0.6762,0.69,233077,10.6605,10.8,10.143,10.35,15538.4666666667,0.0,1.0
2012-02-09,0.69,0.7499,0.69,0.7126,256034,10.35,11.2485,10.35,10.689,17068.9333333333,0.0,1.0
2012-02-10,0.7399,0.755,0.69,0.7,242446,11.0985,11.325,10.35,10.5,16163.0666666667,0.0,1.0
2012-02-13,0.8214,0.845,0.75,0.75,305940,12.321,12.675,11.25,11.25,20396,0.0,1.0
2012-02-14,0.81,0.89,0.805,0.85,557718,12.15,13.35,12.075,12.75,37181.2,0.0,1.0
2012-02-15,0.82,0.8494,0.81,0.83,170974,12.3,12.741,12.15,12.45,11398.2666666667,0.0,1.0
2012-02-16,0.825,0.84,0.8095,0.81,200471,12.375,12.6,12.1425,12.15,13364.7333333333,0.0,1.0
2012-02-17,0.8501,0.873,0.8015,0.83,350505,12.7515,13.095,12.0225,12.45,23367,0.0,1.0
2012-02-21,0.85,0.91,0.85,0.8591,498422,12.75,13.65,12.75,12.8865,33228.1333333333,0.0,1.0
2012-02-22,0.84,0.8749,0.84,0.8605,234329,12.6,13.1235,12.6,12.9075,15621.9333333333,0.0,1.0
2012-02-23,0.82,0.85,0.8001,0.85,205670,12.3,12.75,12.0015,12.75,13711.3333333333,0.0,1.0
2012-02-24,0.8389,0.85,0.81,0.8201,125754,12.5835,12.75,12.15,12.3015,8383.6,0.0,1.0
2012-02-27,0.8499,0.86,0.83,0.83,319088,12.7485,12.9,12.45,12.45,21272.5333333333,0.0,1.0
2012-02-28,0.7811,0.835,0.758,0.835,230087,11.7165,12.525,11.37,12.525,15339.1333333333,0.0,1.0
2012-02-29,0.8516,0.864,0.7811,0.7868,519428,12.774,12.96,11.7165,11.802,34628.5333333333,0.0,1.0
2012-03-01,0.7401,0.8741,0.7111,0.86,746261,11.1015,13.1115,10.6665,12.9,49750.7333333333,0.0,1.0
2012-03-02,0.7587,0.85,0.734,0.74,660768,11.3805,12.75,11.01,11.1,44051.2,0.0,1.0
2012-03-05,0.76,0.7836,0.74,0.75,104780,11.4,11.754,11.1,11.25,6985.33333333333,0.0,1.0
2012-03-06,0.75,0.76,0.743,0.7589,188436,11.25,11.4,11.145,11.3835,12562.4,0.0,1.0
2012-03-07,0.7696,0.79,0.75,0.79,367020,11.544,11.85,11.25,11.85,24468,0.0,1.0
2012-03-08,0.8,0.8,0.759,0.76,120381,12.0,12.0,11.385,11.4,8025.4,0.0,1.0
2012-03-09,0.82,0.8416,0.79,0.8015,299148,12.3,12.624,11.85,12.0225,19943.2,0.0,1.0
2012-03-12,0.8,0.849,0.795,0.849,316534,12.0,12.735,11.925,12.735,21102.2666666667,0.0,1.0
2012-03-13,0.79,0.83,0.7515,0.83,311507,11.85,12.45,11.2725,12.45,20767.1333333333,0.0,1.0
2012-03-14,0.7502,0.8,0.75,0.7881,155260,11.253,12.0,11.25,11.8215,10350.6666666667,0.0,1.0
2012-03-15,0.78,0.79,0.7535,0.7544,104527,11.7,11.85,11.3025,11.316,6968.46666666667,0.0,1.0
2012-03-16,0.7699,0.8,0.74,0.79,321423,11.5485,12.0,11.1,11.85,21428.2,0.0,1.0
2012-03-19,0.76,0.78,0.7419,0.7661,336152,11.4,11.7,11.1285,11.4915,22410.1333333333,0.0,1.0
2012-03-20,0.7542,0.7899,0.74,0.74,392297,11.313,11.8485,11.1,11.1,26153.1333333333,0.0,1.0
2012-03-21,0.7499,0.7599,0.741,0.7594,144100,11.2485,11.3985,11.115,11.391,9606.66666666667,0.0,1.0
2012-03-22,0.7287,0.76,0.72,0.7386,162508,10.9305,11.4,10.8,11.079,10833.8666666667,0.0,1.0
2012-03-23,0.75,0.7598,0.656,0.7323,436427,11.25,11.397,9.84,10.9845,29095.1333333333,0.0,1.0
2012-03-26,0.7601,0.7601,0.72,0.72,249588,11.4015,11.4015,10.8,10.8,16639.2,0.0,1.0
2012-03-27,0.7399,0.7633,0.6726,0.7633,613153,11.0985,11.4495,10.089,11.4495,40876.8666666667,0.0,1.0
2012-03-28,0.7386,0.7496,0.7123,0.744,84880,11.079,11.244,10.6845,11.16,5658.66666666667,0.0,1.0
2012-03-29,0.691,0.7309,0.6718,0.7309,211101,10.365,10.9635,10.077,10.9635,14073.4,0.0,1.0
2012-03-30,0.7,0.7195,0.6605,0.711,138253,10.5,10.7925,9.9075,10.665,9216.86666666667,0.0,1.0
2012-04-02,0.75,0.76,0.68,0.7016,184832,11.25,11.4,10.2,10.524,12322.1333333333,0.0,1.0
2012-04-03,0.7193,0.7686,0.71,0.76,364965,10.7895,11.529,10.65,11.4,24331,0.0,1.0
2012-04-04,0.7098,0.72,0.69,0.7044,189179,10.647,10.8,10.35,10.566,12611.9333333333,0.0,1.0
2012-04-05,0.7203,0.75,0.6999,0.7031,136876,10.8045,11.25,10.4985,10.5465,9125.06666666667,0.0,1.0
2012-04-09,0.5918,0.66,0.5816,0.621,1236561,8.877,9.9,8.724,9.315,82437.4,0.0,1.0
2012-04-10,0.6,0.64,0.586,0.5932,572741,9.0,9.6,8.79,8.898,38182.7333333333,0.0,1.0
2012-04-11,0.5994,0.6244,0.59,0.6016,382001,8.991,9.366,8.85,9.024,25466.7333333333,0.0,1.0
2012-04-12,0.6,0.62,0.581,0.6,382168,9.0,9.3,8.715,9.0,25477.8666666667,0.0,1.0
2012-04-13,0.59,0.6,0.58,0.6,292456,8.85,9.0,8.7,9.0,19497.0666666667,0.0,1.0
2012-04-16,0.5999,0.609,0.5525,0.59,217773,8.9985,9.135,8.2875,8.85,14518.2,0.0,1.0
2012-04-17,0.6001,0.6288,0.58,0.6288,448635,9.0015,9.432,8.7,9.432,29909,0.0,1.0
2012-04-18,0.58,0.6,0.56,0.5926,231462,8.7,9.0,8.4,8.889,15430.8,0.0,1.0
2012-04-19,0.56,0.58,0.5516,0.58,221841,8.4,8.7,8.274,8.7,14789.4,0.0,1.0
2012-04-20,0.6,0.75,0.5706,0.75,571801,9.0,11.25,8.559,11.25,38120.0666666667,0.0,1.0
2012-04-23,0.59,0.61,0.56,0.5821,302537,8.85,9.15,8.4,8.7315,20169.1333333333,0.0,1.0
2012-04-24,0.6,0.61,0.58,0.5885,205804,9.0,9.15,8.7,8.8275,13720.2666666667,0.0,1.0
2012-04-25,0.5899,0.6093,0.58,0.6023,372038,8.8485,9.1395,8.7,9.0345,24802.5333333333,0.0,1.0
2012-04-26,0.575,0.59,0.5622,0.5814,222928,8.625,8.85,8.433,8.721,14861.8666666667,0.0,1.0
2012-04-27,0.5599,0.6,0.55,0.5813,245829,8.3985,9.0,8.25,8.7195,16388.6,0.0,1.0
2012-04-30,0.53,0.57,0.51,0.555,373324,7.95,8.55,7.65,8.325,24888.2666666667,0.0,1.0
2012-05-01,0.5041,0.52,0.4515,0.52,572730,7.5615,7.8,6.7725,7.8,38182,0.0,1.0
2012-05-02,0.49,0.5099,0.4819,0.4975,292384,7.35,7.6485,7.2285,7.4625,19492.2666666667,0.0,1.0
2012-05-03,0.49,0.51,0.48,0.51,155519,7.35,7.65,7.2,7.65,10367.9333333333,0.0,1.0
2012-05-04,0.4997,0.55,0.4822,0.55,268974,7.4955,8.25,7.233,8.25,17931.6,0.0,1.0
2012-05-07,0.49,0.5186,0.4802,0.4952,95891,7.35,7.779,7.203,7.428,6392.73333333333,0.0,1.0
2012-05-08,0.4808,0.4932,0.48,0.4932,142843,7.212,7.398,7.2,7.398,9522.86666666667,0.0,1.0
2012-05-09,0.43,0.49,0.41,0.481,307777,6.45,7.35,6.15,7.215,20518.4666666667,0.0,1.0
2012-05-10,0.4537,0.4639,0.4352,0.4352,234061,6.8055,6.9585,6.528,6.528,15604.0666666667,0.0,1.0
2012-05-11,0.5,0.52,0.453,0.52,177500,7.5,7.8,6.795,7.8,11833.3333333333,0.0,1.0
2012-05-14,0.49,0.4998,0.453,0.4901,109867,7.35,7.497,6.795,7.3515,7324.46666666667,0.0,1.0
2012-05-15,0.5,0.52,0.48,0.4882,163564,7.5,7.8,7.2,7.323,10904.2666666667,0.0,1.0
2012-05-16,0.45,0.5089,0.45,0.5036,137210,6.75,7.6335,6.75,7.554,9147.33333333333,0.0,1.0
2012-05-17,0.29,0.3997,0.27,0.39,1366752,4.35,5.9955,4.05,5.85,91116.8,0.0,1.0
2012-05-18,0.2565,0.3194,0.2201,0.29,1447858,3.8475,4.791,3.3015,4.35,96523.8666666667,0.0,1.0
2012-05-21,0.2804,0.309,0.2601,0.309,505148,4.206,4.635,3.9015,4.635,33676.5333333333,0.0,1.0
2012-05-22,0.2901,0.311,0.2802,0.2819,806941,4.3515,4.665,4.203,4.2285,53796.0666666667,0.0,1.0
2012-05-23,0.35,0.355,0.28,0.3,653326,5.25,5.325,4.2,4.5,43555.0666666667,0.0,1.0
2012-05-24,0.3799,0.4298,0.36,0.4,313627,5.6985,6.447,5.4,6.0,20908.4666666667,0.0,1.0
2012-05-25,0.4049,0.4408,0.3832,0.44,178578,6.0735,6.612,5.748,6.6,11905.2,0.0,1.0
2012-05-29,0.3904,0.44,0.385,0.41,226385,5.856,6.6,5.775,6.15,15092.3333333333,0.0,1.0
2012-05-30,0.3882,0.4094,0.371,0.39,211621,5.823,6.141,5.565,5.85,14108.0666666667,0.0,1.0
2012-05-31,0.3626,0.395,0.3522,0.39,197333,5.439,5.925,5.283,5.85,13155.5333333333,0.0,1.0
2012-06-01,0.3501,0.389,0.35,0.3505,165160,5.2515,5.835,5.25,5.2575,11010.6666666667,0.0,1.0
2012-06-04,0.3751,0.3894,0.3405,0.3528,150650,5.6265,5.841,5.1075,5.292,10043.3333333333,0.0,1.0
2012-06-05,0.39,0.39,0.372,0.3743,146362,5.85,5.85,5.58,5.6145,9757.46666666667,0.0,1.0
2012-06-06,0.4096,0.41,0.39,0.39,133865,6.144,6.15,5.85,5.85,8924.33333333333,0.0,1.0
2012-06-07,0.36,0.415,0.3526,0.415,540959,5.4,6.225,5.289,6.225,36063.9333333333,0.0,1.0
2012-06-08,0.3559,0.369,0.35,0.3598,230997,5.3385,5.535,5.25,5.397,15399.8,0.0,1.0
2012-06-11,0.3,0.355,0.29,0.355,526215,4.5,5.325,4.35,5.325,35081,0.0,1.0
2012-06-12,0.2742,0.2999,0.2612,0.29,520620,4.113,4.4985,3.918,4.35,34708,0.0,1.0
2012-06-13,0.3099,0.3269,0.27,0.275,186602,4.6485,4.9035,4.05,4.125,12440.1333333333,0.0,1.0
2012-06-14,0.305,0.318,0.2912,0.3115,205153,4.575,4.77,4.368,4.6725,13676.8666666667,0.0,1.0
2012-06-15,0.3,0.329,0.2922,0.305,295712,4.5,4.935,4.383,4.575,19714.1333333333,0.0,1.0
2012-06-18,0.29,0.33,0.2836,0.33,244628,4.35,4.95,4.254,4.95,16308.5333333333,0.0,1.0
2012-06-19,0.2814,0.3,0.28,0.2946,342907,4.221,4.5,4.2,4.419,22860.4666666667,0.0,1.0
2012-06-20,0.2879,0.298,0.28,0.28,104567,4.3185,4.47,4.2,4.2,6971.13333333333,0.0,1.0
2012-06-21,0.28,0.2994,0.28,0.2826,545472,4.2,4.491,4.2,4.239,36364.8,0.0,1.0
2012-06-22,0.2482,0.297,0.2482,0.2849,12926612,3.723,4.455,3.723,4.2735,861774.133333333,0.0,1.0
2012-06-25,0.3175,0.38,0.2701,0.288,2472858,4.7625,5.7,4.0515,4.32,164857.2,0.0,1.0
2012-06-26,0.3,0.35,0.281,0.35,1501109,4.5,5.25,4.215,5.25,100073.933333333,0.0,1.0
2012-06-27,0.3112,0.34,0.285,0.32,334303,4.668,5.1,4.275,4.8,22286.8666666667,0.0,1.0
2012-06-28,0.32,0.33,0.3116,0.32,412622,4.8,4.95,4.674,4.8,27508.1333333333,0.0,1.0
2012-06-29,0.32,0.34,0.31,0.33,399566,4.8,5.1,4.65,4.95,26637.7333333333,0.0,1.0
2012-07-02,0.32,0.35,0.31,0.35,250446,4.8,5.25,4.65,5.25,16696.4,0.0,1.0
2012-07-03,0.3134,0.3349,0.3104,0.33,38341,4.701,5.0235,4.656,4.95,2556.06666666667,0.0,1.0
2012-07-05,0.31,0.33,0.3015,0.3134,411491,4.65,4.95,4.5225,4.701,27432.7333333333,0.0,1.0
2012-07-06,0.29,0.3158,0.29,0.3,353834,4.35,4.737,4.35,4.5,23588.9333333333,0.0,1.0
2012-07-09,0.2905,0.2997,0.29,0.29,112664,4.3575,4.4955,4.35,4.35,7510.93333333333,0.0,1.0
2012-07-10,0.2891,0.3,0.2805,0.29,186583,4.3365,4.5,4.2075,4.35,12438.8666666667,0.0,1.0
2012-07-11,0.2703,0.2975,0.26,0.27,164026,4.0545,4.4625,3.9,4.05,10935.0666666667,0.0,1.0
2012-07-12,0.27,0.282,0.2626,0.28,218748,4.05,4.23,3.939,4.2,14583.2,0.0,1.0
2012-07-13,0.27,0.276,0.26,0.27,718332,4.05,4.14,3.9,4.05,47888.8,0.0,1.0
2012-07-16,0.2656,0.2879,0.2626,0.266,301130,3.984,4.3185,3.939,3.99,20075.3333333333,0.0,1.0
2012-07-17,0.27,0.2759,0.26,0.26,205184,4.05,4.1385,3.9,3.9,13678.9333333333,0.0,1.0
2012-07-18,0.25,0.27,0.25,0.2525,348785,3.75,4.05,3.75,3.7875,23252.3333333333,0.0,1.0
2012-07-19,0.2671,0.29,0.2601,0.29,135203,4.0065,4.35,3.9015,4.35,9013.53333333333,0.0,1.0
2012-07-20,0.2655,0.28,0.265,0.2792,465086,3.9825,4.2,3.975,4.188,31005.7333333333,0.0,1.0
2012-07-23,0.2699,0.2701,0.261,0.27,185604,4.0485,4.0515,3.915,4.05,12373.6,0.0,1.0
2012-07-24,0.2701,0.2899,0.2608,0.27,246133,4.0515,4.3485,3.912,4.05,16408.8666666667,0.0,1.0
2012-07-25,0.29,0.29,0.2726,0.29,292849,4.35,4.35,4.089,4.35,19523.2666666667,0.0,1.0
2012-07-26,0.31,0.32,0.275,0.29,1160566,4.65,4.8,4.125,4.35,77371.0666666667,0.0,1.0
2012-07-27,0.3553,0.3553,0.3149,0.32,1065529,5.3295,5.3295,4.7235,4.8,71035.2666666667,0.0,1.0
2012-07-30,0.33,0.36,0.33,0.36,243738,4.95,5.4,4.95,5.4,16249.2,0.0,1.0
2012-07-31,0.3246,0.3507,0.3198,0.3206,273149,4.869,5.2605,4.797,4.809,18209.9333333333,0.0,1.0
2012-08-01,0.3368,0.34,0.33,0.33,212201,5.052,5.1,4.95,4.95,14146.7333333333,0.0,1.0
2012-08-02,0.34,0.3599,0.325,0.3492,346829,5.1,5.3985,4.875,5.238,23121.9333333333,0.0,1.0
2012-08-03,0.3299,0.34,0.3217,0.34,38947,4.9485,5.1,4.8255,5.1,2596.46666666667,0.0,1.0
2012-08-06,0.33,0.34,0.3225,0.34,122587,4.95,5.1,4.8375,5.1,8172.46666666667,0.0,1.0
2012-08-07,0.3285,0.35,0.3116,0.34,260706,4.9275,5.25,4.674,5.1,17380.4,0.0,1.0
2012-08-08,0.315,0.33,0.3106,0.33,176779,4.725,4.95,4.659,4.95,11785.2666666667,0.0,1.0
2012-08-09,0.3303,0.36,0.3222,0.36,256492,4.9545,5.4,4.833,5.4,17099.4666666667,0.0,1.0
2012-08-10,0.33,0.3594,0.3136,0.3594,111814,4.95,5.391,4.704,5.391,7454.26666666667,0.0,1.0
2012-08-13,0.3261,0.34,0.3123,0.33,550568,4.8915,5.1,4.6845,4.95,36704.5333333333,0.0,1.0
2012-08-14,0.33,0.33,0.314,0.33,575640,4.95,4.95,4.71,4.95,38376,0.0,1.0
2012-08-15,0.3201,0.33,0.32,0.33,327251,4.8015,4.95,4.8,4.95,21816.7333333333,0.0,1.0
2012-08-16,0.33,0.33,0.32,0.33,454862,4.95,4.95,4.8,4.95,30324.1333333333,0.0,1.0
2012-08-17,0.3121,0.33,0.3121,0.33,53541,4.6815,4.95,4.6815,4.95,3569.4,0.0,1.0
2012-08-20,0.32,0.32,0.31,0.31,51908,4.8,4.8,4.65,4.65,3460.53333333333,0.0,1.0
2012-08-21,0.31,0.32,0.304,0.32,112612,4.65,4.8,4.56,4.8,7507.46666666667,0.0,1.0
2012-08-22,0.31,0.31,0.3,0.3012,52155,4.65,4.65,4.5,4.518,3477,0.0,1.0
2012-08-23,0.3025,0.3164,0.3,0.31,46600,4.5375,4.746,4.5,4.65,3106.66666666667,0.0,1.0
2012-08-24,0.298,0.3025,0.29,0.3,278109,4.47,4.5375,4.35,4.5,18540.6,0.0,1.0
2012-08-27,0.2836,0.3,0.2808,0.3,158349,4.254,4.5,4.212,4.5,10556.6,0.0,1.0
2012-08-28,0.29,0.3242,0.27,0.28,345084,4.35,4.863,4.05,4.2,23005.6,0.0,1.0
2012-08-29,0.31,0.3192,0.295,0.3,143235,4.65,4.788,4.425,4.5,9549,0.0,1.0
2012-08-30,0.2835,0.31,0.2824,0.291,614939,4.2525,4.65,4.236,4.365,40995.9333333333,0.0,1.0
2012-08-31,0.29,0.3,0.2821,0.2827,334418,4.35,4.5,4.2315,4.2405,22294.5333333333,0.0,1.0
2012-09-04,0.3,0.3,0.27,0.27,93445,4.5,4.5,4.05,4.05,6229.66666666667,0.0,1.0
2012-09-05,0.287,0.306,0.285,0.3,1124242,4.305,4.59,4.275,4.5,74949.4666666667,0.0,1.0
2012-09-06,0.3,0.305,0.29,0.29,595027,4.5,4.575,4.35,4.35,39668.4666666667,0.0,1.0
2012-09-07,0.3,0.305,0.295,0.295,695663,4.5,4.575,4.425,4.425,46377.5333333333,0.0,1.0
2012-09-10,0.3078,0.32,0.281,0.281,2344284,4.617,4.8,4.215,4.215,156285.6,0.0,1.0
2012-09-11,0.315,0.32,0.3012,0.3099,314980,4.725,4.8,4.518,4.6485,20998.6666666667,0.0,1.0
2012-09-12,0.32,0.349,0.3106,0.32,993235,4.8,5.235,4.659,4.8,66215.6666666667,0.0,1.0
2012-09-13,0.3759,0.38,0.32,0.33,777336,5.6385,5.7,4.8,4.95,51822.4,0.0,1.0
2012-09-14,0.39,0.4399,0.36,0.377,719698,5.85,6.5985,5.4,5.655,47979.8666666667,0.0,1.0
2012-09-17,0.44,0.44,0.39,0.39,922867,6.6,6.6,5.85,5.85,61524.4666666667,0.0,1.0
2012-09-18,0.4799,0.54,0.44,0.44,468002,7.1985,8.1,6.6,6.6,31200.1333333333,0.0,1.0
2012-09-19,0.4999,0.5492,0.485,0.5492,575474,7.4985,8.238,7.275,8.238,38364.9333333333,0.0,1.0
2012-09-20,0.53,0.575,0.46,0.46,554033,7.95,8.625,6.9,6.9,36935.5333333333,0.0,1.0
2012-09-21,0.5,0.57,0.5,0.54,752875,7.5,8.55,7.5,8.1,50191.6666666667,0.0,1.0
2012-09-24,0.503,0.55,0.502,0.519,305256,7.545,8.25,7.53,7.785,20350.4,0.0,1.0
2012-09-25,0.483,0.52,0.483,0.51,135563,7.245,7.8,7.245,7.65,9037.53333333333,0.0,1.0
2012-09-26,0.4,0.4999,0.3831,0.499,403690,6.0,7.4985,5.7465,7.485,26912.6666666667,0.0,1.0
2012-09-27,0.46,0.4799,0.4,0.4,120744,6.9,7.1985,6.0,6.0,8049.6,0.0,1.0
2012-09-28,0.46,0.47,0.4303,0.47,95462,6.9,7.05,6.4545,7.05,6364.13333333333,0.0,1.0
2012-10-01,0.4799,0.5,0.45,0.45,160759,7.1985,7.5,6.75,6.75,10717.2666666667,0.0,1.0
2012-10-02,0.45,0.499,0.45,0.499,146698,6.75,7.485,6.75,7.485,9779.86666666667,0.0,1.0
2012-10-03,0.43,0.45,0.43,0.45,123904,6.45,6.75,6.45,6.75,8260.26666666667,0.0,1.0
2012-10-04,0.445,0.49,0.4252,0.49,63657,6.675,7.35,6.378,7.35,4243.8,0.0,1.0
2012-10-05,0.47,0.51,0.4331,0.45,484756,7.05,7.65,6.4965,6.75,32317.0666666667,0.0,1.0
2012-10-08,0.458,0.47,0.45,0.47,41526,6.87,7.05,6.75,7.05,2768.4,0.0,1.0
2012-10-09,0.4364,0.4499,0.43,0.435,132601,6.546,6.7485,6.45,6.525,8840.06666666667,0.0,1.0
2012-10-10,0.4297,0.4598,0.4122,0.42,52538,6.4455,6.897,6.183,6.3,3502.53333333333,0.0,1.0
2012-10-11,0.43,0.4592,0.42,0.4592,211537,6.45,6.888,6.3,6.888,14102.4666666667,0.0,1.0
2012-10-12,0.39,0.4608,0.39,0.45,621624,5.85,6.912,5.85,6.75,41441.6,0.0,1.0
2012-10-15,0.3825,0.4098,0.38,0.4,163740,5.7375,6.147,5.7,6.0,10916,0.0,1.0
2012-10-16,0.405,0.4191,0.38,0.4,189054,6.075,6.2865,5.7,6.0,12603.6,0.0,1.0
2012-10-17,0.4286,0.4298,0.4,0.405,222152,6.429,6.447,6.0,6.075,14810.1333333333,0.0,1.0
2012-10-18,0.401,0.43,0.4,0.43,313645,6.015,6.45,6.0,6.45,20909.6666666667,0.0,1.0
2012-10-19,0.4003,0.4232,0.393,0.4,174663,6.0045,6.348,5.895,6.0,11644.2,0.0,1.0
2012-10-22,0.39,0.4,0.39,0.4,54176,5.85,6.0,5.85,6.0,3611.73333333333,0.0,1.0
2012-10-23,0.418,0.418,0.385,0.4,342284,6.27,6.27,5.775,6.0,22818.9333333333,0.0,1.0
2012-10-24,0.41,0.41,0.3902,0.4094,79727,6.15,6.15,5.853,6.141,5315.13333333333,0.0,1.0
2012-10-25,0.425,0.43,0.3925,0.43,49924,6.375,6.45,5.8875,6.45,3328.26666666667,0.0,1.0
2012-10-26,0.39,0.4086,0.385,0.403,177395,5.85,6.129,5.775,6.045,11826.3333333333,0.0,1.0
2012-10-31,0.41,0.41,0.37,0.4,184153,6.15,6.15,5.55,6.0,12276.8666666667,0.0,1.0
2012-11-01,0.3911,0.4194,0.39,0.4194,269034,5.8665,6.291,5.85,6.291,17935.6,0.0,1.0
2012-11-02,0.39,0.4,0.38,0.39,196100,5.85,6.0,5.7,5.85,13073.3333333333,0.0,1.0
2012-11-05,0.39,0.4001,0.38,0.38,233373,5.85,6.0015,5.7,5.7,15558.2,0.0,1.0
2012-11-06,0.3815,0.3949,0.3815,0.39,489920,5.7225,5.9235,5.7225,5.85,32661.3333333333,0.0,1.0
2012-11-07,0.3725,0.39,0.37,0.3815,149909,5.5875,5.85,5.55,5.7225,9993.93333333333,0.0,1.0
2012-11-08,0.3725,0.3993,0.37,0.37,56088,5.5875,5.9895,5.55,5.55,3739.2,0.0,1.0
2012-11-09,0.36,0.3701,0.34,0.37,660336,5.4,5.5515,5.1,5.55,44022.4,0.0,1.0
2012-11-12,0.3201,0.37,0.32,0.35,193949,4.8015,5.55,4.8,5.25,12929.9333333333,0.0,1.0
2012-11-13,0.3301,0.36,0.32,0.32,246361,4.9515,5.4,4.8,4.8,16424.0666666667,0.0,1.0
2012-11-14,0.35,0.3601,0.33,0.33,265568,5.25,5.4015,4.95,4.95,17704.5333333333,0.0,1.0
2012-11-15,0.2889,0.35,0.28,0.35,577879,4.3335,5.25,4.2,5.25,38525.2666666667,0.0,1.0
2012-11-16,0.2901,0.315,0.2808,0.3094,303497,4.3515,4.725,4.212,4.641,20233.1333333333,0.0,1.0
2012-11-19,0.3,0.31,0.285,0.3,114482,4.5,4.65,4.275,4.5,7632.13333333333,0.0,1.0
2012-11-20,0.32,0.329,0.3071,0.329,213270,4.8,4.935,4.6065,4.935,14218,0.0,1.0
2012-11-21,0.345,0.36,0.305,0.32,843767,5.175,5.4,4.575,4.8,56251.1333333333,0.0,1.0
2012-11-23,0.3201,0.35,0.3201,0.33,41497,4.8015,5.25,4.8015,4.95,2766.46666666667,0.0,1.0
2012-11-26,0.33,0.352,0.3204,0.325,327621,4.95,5.28,4.806,4.875,21841.4,0.0,1.0
2012-11-27,0.34,0.3449,0.33,0.33,214968,5.1,5.1735,4.95,4.95,14331.2,0.0,1.0
2012-11-28,0.3293,0.335,0.3293,0.33,73755,4.9395,5.025,4.9395,4.95,4917,0.0,1.0
2012-11-29,0.332,0.3549,0.3206,0.3206,179220,4.98,5.3235,4.809,4.809,11948,0.0,1.0
2012-11-30,0.39,0.39,0.333,0.3592,959522,5.85,5.85,4.995,5.388,63968.1333333333,0.0,1.0
2012-12-03,0.395,0.41,0.3894,0.3894,404291,5.925,6.15,5.841,5.841,26952.7333333333,0.0,1.0
2012-12-04,0.4004,0.43,0.395,0.4094,615668,6.006,6.45,5.925,6.141,41044.5333333333,0.0,1.0
2012-12-05,0.4099,0.43,0.38,0.43,167221,6.1485,6.45,5.7,6.45,11148.0666666667,0.0,1.0
2012-12-06,0.417,0.42,0.4,0.415,201580,6.255,6.3,6.0,6.225,13438.6666666667,0.0,1.0
2012-12-07,0.3995,0.42,0.399,0.42,408007,5.9925,6.3,5.985,6.3,27200.4666666667,0.0,1.0
2012-12-10,0.39,0.41,0.39,0.4,1170848,5.85,6.15,5.85,6.0,78056.5333333334,0.0,1.0
2012-12-11,0.42,0.42,0.3915,0.42,395662,6.3,6.3,5.8725,6.3,26377.4666666667,0.0,1.0
2012-12-12,0.4201,0.432,0.4,0.4288,436115,6.3015,6.48,6.0,6.432,29074.3333333333,0.0,1.0
2012-12-13,0.4301,0.4377,0.409,0.409,167324,6.4515,6.5655,6.135,6.135,11154.9333333333,0.0,1.0
2012-12-14,0.425,0.4388,0.42,0.4388,364166,6.375,6.582,6.3,6.582,24277.7333333333,0.0,1.0
2012-12-17,0.42,0.43,0.4115,0.43,157100,6.3,6.45,6.1725,6.45,10473.3333333333,0.0,1.0
2012-12-18,0.425,0.425,0.41,0.42,135368,6.375,6.375,6.15,6.3,9024.53333333333,0.0,1.0
2012-12-19,0.429,0.429,0.4121,0.425,373891,6.435,6.435,6.1815,6.375,24926.0666666667,0.0,1.0
2012-12-20,0.4,0.418,0.39,0.4,4226614,6.0,6.27,5.85,6.0,281774.266666667,0.0,1.0
2012-12-21,0.3,0.389,0.28,0.35,1454550,4.5,5.835,4.2,5.25,96970,0.0,1.0
2012-12-24,0.361,0.365,0.3,0.3,247392,5.415,5.475,4.5,4.5,16492.8,0.0,1.0
2012-12-26,0.31,0.38,0.301,0.37,306402,4.65,5.7,4.515,5.55,20426.8,0.0,1.0
2012-12-27,0.26,0.31,0.2514,0.306,4547909,3.9,4.65,3.771,4.59,303193.933333333,0.0,1.0
2012-12-28,0.32,0.32,0.25,0.27,2910866,4.8,4.8,3.75,4.05,194057.733333333,0.0,1.0
2012-12-31,0.305,0.325,0.28,0.325,811282,4.575,4.875,4.2,4.875,54085.4666666667,0.0,1.0
2013-01-02,0.32,0.33,0.28,0.32,13099391,4.8,4.95,4.2,4.8,873292.733333333,0.0,1.0
2013-01-03,0.35,0.359,0.3102,0.34,596745,5.25,5.385,4.653,5.1,39783,0.0,1.0
2013-01-04,0.37,0.375,0.345,0.35,511343,5.55,5.625,5.175,5.25,34089.5333333333,0.0,1.0
2013-01-07,0.36,0.37,0.36,0.37,163852,5.4,5.55,5.4,5.55,10923.4666666667,0.0,1.0
2013-01-08,0.37,0.375,0.3604,0.37,112433,5.55,5.625,5.406,5.55,7495.53333333333,0.0,1.0
2013-01-09,0.38,0.38,0.37,0.37,215174,5.7,5.7,5.55,5.55,14344.9333333333,0.0,1.0
2013-01-10,0.3775,0.385,0.3775,0.3775,242885,5.6625,5.775,5.6625,5.6625,16192.3333333333,0.0,1.0
2013-01-11,0.36,0.385,0.3502,0.3775,263449,5.4,5.775,5.253,5.6625,17563.2666666667,0.0,1.0
2013-01-14,0.315,0.365,0.307,0.365,1021197,4.725,5.475,4.605,5.475,68079.8,0.0,1.0
2013-01-15,0.349,0.349,0.31,0.319,392676,5.235,5.235,4.65,4.785,26178.4,0.0,1.0
2013-01-16,0.34,0.349,0.33,0.34,259780,5.1,5.235,4.95,5.1,17318.6666666667,0.0,1.0
2013-01-17,0.337,0.35,0.32,0.345,208245,5.055,5.25,4.8,5.175,13883,0.0,1.0
2013-01-18,0.316,0.343,0.313,0.34,412070,4.74,5.145,4.695,5.1,27471.3333333333,0.0,1.0
2013-01-22,0.35,0.35,0.316,0.319,101249,5.25,5.25,4.74,4.785,6749.93333333333,0.0,1.0
2013-01-23,0.375,0.385,0.35,0.365,435350,5.625,5.775,5.25,5.475,29023.3333333333,0.0,1.0
2013-01-24,0.42,0.43,0.373,0.373,1447238,6.3,6.45,5.595,5.595,96482.5333333333,0.0,1.0
2013-01-25,0.45,0.45,0.412,0.42,784353,6.75,6.75,6.18,6.3,52290.2,0.0,1.0
2013-01-28,0.5252,0.57,0.45,0.455,1415228,7.878,8.55,6.75,6.825,94348.5333333333,0.0,1.0
2013-01-29,0.58,0.59,0.525,0.53,860338,8.7,8.85,7.875,7.95,57355.8666666667,0.0,1.0
2013-01-30,0.55,0.599,0.55,0.58,278620,8.25,8.985,8.25,8.7,18574.6666666667,0.0,1.0
2013-01-31,0.552,0.588,0.552,0.555,367242,8.28,8.82,8.28,8.325,24482.8,0.0,1.0
2013-02-01,0.43,0.57,0.43,0.555,1035879,6.45,8.55,6.45,8.325,69058.6,0.0,1.0
2013-02-04,0.47,0.5301,0.45,0.45,625122,7.05,7.9515,6.75,6.75,41674.8,0.0,1.0
2013-02-05,0.445,0.49,0.44,0.47,765002,6.675,7.35,6.6,7.05,51000.1333333333,0.0,1.0
2013-02-06,0.49,0.509,0.45,0.45,850291,7.35,7.635,6.75,6.75,56686.0666666667,0.0,1.0
2013-02-07,0.465,0.5,0.46,0.5,385058,6.975,7.5,6.9,7.5,25670.5333333333,0.0,1.0
2013-02-08,0.45,0.485,0.45,0.46,163574,6.75,7.275,6.75,6.9,10904.9333333333,0.0,1.0
2013-02-11,0.47,0.51,0.441,0.441,249933,7.05,7.65,6.615,6.615,16662.2,0.0,1.0
2013-02-12,0.4625,0.5,0.45,0.47,228063,6.9375,7.5,6.75,7.05,15204.2,0.0,1.0
2013-02-13,0.48,0.5,0.46,0.4625,405865,7.2,7.5,6.9,6.9375,27057.6666666667,0.0,1.0
2013-02-14,0.4755,0.49,0.46,0.48,224431,7.1325,7.35,6.9,7.2,14962.0666666667,0.0,1.0
2013-02-15,0.46,0.48,0.452,0.48,259624,6.9,7.2,6.78,7.2,17308.2666666667,0.0,1.0
2013-02-19,0.46,0.48,0.456,0.47,115874,6.9,7.2,6.84,7.05,7724.93333333333,0.0,1.0
2013-02-20,0.45,0.479,0.45,0.45,180799,6.75,7.185,6.75,6.75,12053.2666666667,0.0,1.0
2013-02-21,0.4,0.445,0.4,0.445,359768,6.0,6.675,6.0,6.675,23984.5333333333,0.0,1.0
2013-02-22,0.36,0.405,0.36,0.405,235190,5.4,6.075,5.4,6.075,15679.3333333333,0.0,1.0
2013-02-25,0.405,0.425,0.38,0.38,242224,6.075,6.375,5.7,5.7,16148.2666666667,0.0,1.0
2013-02-26,0.39,0.405,0.39,0.405,68525,5.85,6.075,5.85,6.075,4568.33333333333,0.0,1.0
2013-02-27,0.34,0.4,0.335,0.4,571193,5.1,6.0,5.025,6.0,38079.5333333333,0.0,1.0
2013-02-28,0.34,0.35,0.33,0.34,305630,5.1,5.25,4.95,5.1,20375.3333333333,0.0,1.0
2013-03-01,0.3304,0.35,0.33,0.35,328326,4.956,5.25,4.95,5.25,21888.4,0.0,1.0
2013-03-04,0.32,0.345,0.3106,0.34,269200,4.8,5.175,4.659,5.1,17946.6666666667,0.0,1.0
2013-03-05,0.3,0.33,0.3,0.32,220925,4.5,4.95,4.5,4.8,14728.3333333333,0.0,1.0
2013-03-06,0.3,0.3278,0.28,0.31,270675,4.5,4.917,4.2,4.65,18045,0.0,1.0
2013-03-07,0.31,0.3298,0.3,0.3,286505,4.65,4.947,4.5,4.5,19100.3333333333,0.0,1.0
2013-03-08,0.35,0.372,0.31,0.33,1413471,5.25,5.58,4.65,4.95,94231.4,0.0,1.0
2013-03-11,0.36,0.37,0.34,0.355,548984,5.4,5.55,5.1,5.325,36598.9333333333,0.0,1.0
2013-03-12,0.35,0.36,0.341,0.36,261058,5.25,5.4,5.115,5.4,17403.8666666667,0.0,1.0
2013-03-13,0.335,0.35,0.33,0.35,359424,5.025,5.25,4.95,5.25,23961.6,0.0,1.0
2013-03-14,0.3398,0.37,0.325,0.35,304239,5.097,5.55,4.875,5.25,20282.6,0.0,1.0
2013-03-15,0.34,0.3596,0.33,0.33,401727,5.1,5.394,4.95,4.95,26781.8,0.0,1.0
2013-03-18,0.33,0.3404,0.33,0.34,591716,4.95,5.106,4.95,5.1,39447.7333333333,0.0,1.0
2013-03-19,0.33,0.33,0.31,0.33,140152,4.95,4.95,4.65,4.95,9343.46666666667,0.0,1.0
2013-03-20,0.325,0.35,0.31,0.3106,180592,4.875,5.25,4.65,4.659,12039.4666666667,0.0,1.0
2013-03-21,0.31,0.32,0.3,0.31,145554,4.65,4.8,4.5,4.65,9703.6,0.0,1.0
2013-03-22,0.305,0.32,0.305,0.31,126858,4.575,4.8,4.575,4.65,8457.2,0.0,1.0
2013-03-25,0.31,0.33,0.3,0.31,187648,4.65,4.95,4.5,4.65,12509.8666666667,0.0,1.0
2013-03-26,0.325,0.335,0.3,0.31,245607,4.875,5.025,4.5,4.65,16373.8,0.0,1.0
2013-03-27,0.32,0.33,0.29,0.325,876994,4.8,4.95,4.35,4.875,58466.2666666667,0.0,1.0
2013-03-28,0.315,0.329,0.302,0.329,320569,4.725,4.935,4.53,4.935,21371.2666666667,0.0,1.0
2013-04-01,0.29,0.33,0.26,0.33,648300,4.35,4.95,3.9,4.95,43220,0.0,1.0
2013-04-02,0.3,0.3194,0.29,0.315,945000,4.5,4.791,4.35,4.725,63000,0.0,1.0
2013-04-03,0.315,0.315,0.3,0.305,551160,4.725,4.725,4.5,4.575,36744,0.0,1.0
2013-04-04,0.315,0.3295,0.3,0.305,781790,4.725,4.9425,4.5,4.575,52119.3333333333,0.0,1.0
2013-04-05,0.3596,0.36,0.315,0.32,1756968,5.394,5.4,4.725,4.8,117131.2,0.0,1.0
2013-04-08,0.34,0.365,0.3304,0.355,946364,5.1,5.475,4.956,5.325,63090.9333333333,0.0,1.0
2013-04-09,0.31,0.3306,0.29,0.33,1808045,4.65,4.959,4.35,4.95,120536.333333333,0.0,1.0
2013-04-10,0.3,0.31,0.28,0.31,403046,4.5,4.65,4.2,4.65,26869.7333333333,0.0,1.0
2013-04-11,0.27,0.3,0.265,0.3,654188,4.05,4.5,3.975,4.5,43612.5333333333,0.0,1.0
2013-04-12,0.28,0.29,0.272,0.28,408288,4.2,4.35,4.08,4.2,27219.2,0.0,1.0
2013-04-15,0.28,0.32,0.272,0.295,386997,4.2,4.8,4.08,4.425,25799.8,0.0,1.0
2013-04-16,0.3,0.315,0.29,0.29,974135,4.5,4.725,4.35,4.35,64942.3333333333,0.0,1.0
2013-04-17,0.295,0.31,0.295,0.3,467200,4.425,4.65,4.425,4.5,31146.6666666667,0.0,1.0
2013-04-18,0.295,0.3099,0.2902,0.3,134490,4.425,4.6485,4.353,4.5,8966,0.0,1.0
2013-04-19,0.3,0.3,0.29,0.29,224003,4.5,4.5,4.35,4.35,14933.5333333333,0.0,1.0
2013-04-22,0.295,0.3099,0.295,0.295,135500,4.425,4.6485,4.425,4.425,9033.33333333333,0.0,1.0
2013-04-23,0.29,0.31,0.29,0.295,272977,4.35,4.65,4.35,4.425,18198.4666666667,0.0,1.0
2013-04-24,0.295,0.309,0.291,0.295,554595,4.425,4.635,4.365,4.425,36973,0.0,1.0
2013-04-25,0.295,0.305,0.29,0.29,608850,4.425,4.575,4.35,4.35,40590,0.0,1.0
2013-04-26,0.35,0.355,0.3,0.3,4310265,5.25,5.325,4.5,4.5,287351,0.0,1.0
2013-04-29,0.34,0.35,0.325,0.34,327313,5.1,5.25,4.875,5.1,21820.8666666667,0.0,1.0
2013-04-30,0.33,0.345,0.33,0.34,411833,4.95,5.175,4.95,5.1,27455.5333333333,0.0,1.0
2013-05-01,0.331,0.345,0.325,0.345,221520,4.965,5.175,4.875,5.175,14768,0.0,1.0
2013-05-02,0.35,0.35,0.31,0.33,338001,5.25,5.25,4.65,4.95,22533.4,0.0,1.0
2013-05-03,0.35,0.359,0.34,0.35,762704,5.25,5.385,5.1,5.25,50846.9333333333,0.0,1.0
2013-05-06,0.34,0.36,0.33,0.35,137782,5.1,5.4,4.95,5.25,9185.46666666667,0.0,1.0
2013-05-07,0.32,0.34,0.312,0.34,106362,4.8,5.1,4.68,5.1,7090.8,0.0,1.0
2013-05-08,0.33,0.35,0.32,0.32,372284,4.95,5.25,4.8,4.8,24818.9333333333,0.0,1.0
2013-05-09,0.34,0.34,0.316,0.34,278121,5.1,5.1,4.74,5.1,18541.4,0.0,1.0
2013-05-10,0.35,0.355,0.335,0.34,315416,5.25,5.325,5.025,5.1,21027.7333333333,0.0,1.0
2013-05-13,0.36,0.36,0.34,0.34,1398120,5.4,5.4,5.1,5.1,93208,0.0,1.0
2013-05-14,0.39,0.4,0.36,0.36,1052484,5.85,6.0,5.4,5.4,70165.6,0.0,1.0
2013-05-15,0.42,0.43,0.38,0.4,706513,6.3,6.45,5.7,6.0,47100.8666666667,0.0,1.0
2013-05-16,0.39,0.445,0.39,0.42,549252,5.85,6.675,5.85,6.3,36616.8,0.0,1.0
2013-05-17,0.4,0.41,0.38,0.38,398775,6.0,6.15,5.7,5.7,26585,0.0,1.0
2013-05-20,0.4,0.405,0.39,0.4,389186,6.0,6.075,5.85,6.0,25945.7333333333,0.0,1.0
2013-05-21,0.43,0.47,0.4,0.41,3530487,6.45,7.05,6.0,6.15,235365.8,0.0,1.0
2013-05-22,0.4725,0.49,0.43,0.45,4709240,7.0875,7.35,6.45,6.75,313949.333333333,0.0,1.0
2013-05-23,0.49,0.495,0.46,0.475,1539658,7.35,7.425,6.9,7.125,102643.866666667,0.0,1.0
2013-05-24,0.475,0.49,0.45,0.49,1218320,7.125,7.35,6.75,7.35,81221.3333333333,0.0,1.0
2013-05-28,0.48,0.49,0.46,0.46,1019349,7.2,7.35,6.9,6.9,67956.6,0.0,1.0
2013-05-29,0.505,0.51,0.47,0.485,1901220,7.575,7.65,7.05,7.275,126748,0.0,1.0
2013-05-30,0.6,0.625,0.5,0.5,6705549,9.0,9.375,7.5,7.5,447036.6,0.0,1.0
2013-05-31,0.535,0.6,0.53,0.6,3908638,8.025,9.0,7.95,9.0,260575.866666667,0.0,1.0
2013-06-03,0.55,0.57,0.495,0.535,2042259,8.25,8.55,7.425,8.025,136150.6,0.0,1.0
2013-06-04,0.54,0.58,0.51,0.56,3166004,8.1,8.7,7.65,8.4,211066.933333333,0.0,1.0
2013-06-05,0.6,0.615,0.545,0.545,6694733,9.0,9.225,8.175,8.175,446315.533333333,0.0,1.0
2013-06-06,0.61,0.67,0.57,0.605,1653996,9.15,10.05,8.55,9.075,110266.4,0.0,1.0
2013-06-07,0.59,0.64,0.59,0.64,309264,8.85,9.6,8.85,9.6,20617.6,0.0,1.0
2013-06-10,0.62,0.69,0.6,0.65,1005857,9.3,10.35,9.0,9.75,67057.1333333333,0.0,1.0
2013-06-11,0.62,0.65,0.6,0.63,175919,9.3,9.75,9.0,9.45,11727.9333333333,0.0,1.0
2013-06-12,0.6,0.61,0.57,0.61,577827,9.0,9.15,8.55,9.15,38521.8,0.0,1.0
2013-06-13,0.6,0.62,0.58,0.61,440438,9.0,9.3,8.7,9.15,29362.5333333333,0.0,1.0
2013-06-14,0.6,0.6,0.57,0.58,566793,9.0,9.0,8.55,8.7,37786.2,0.0,1.0
2013-06-17,0.6,0.62,0.58,0.6,526251,9.0,9.3,8.7,9.0,35083.4,0.0,1.0
2013-06-18,0.6,0.615,0.57,0.595,1956952,9.0,9.225,8.55,8.925,130463.466666667,0.0,1.0
2013-06-19,0.59,0.61,0.58,0.595,434601,8.85,9.15,8.7,8.925,28973.4,0.0,1.0
2013-06-20,0.57,0.6,0.555,0.6,966060,8.55,9.0,8.325,9.0,64404,0.0,1.0
2013-06-21,0.5725,0.6,0.5345,0.57,1202057,8.5875,9.0,8.0175,8.55,80137.1333333333,0.0,1.0
2013-06-24,0.56,0.599,0.55,0.599,390993,8.4,8.985,8.25,8.985,26066.2,0.0,1.0
2013-06-25,0.551,0.57,0.55,0.56,1052445,8.265,8.55,8.25,8.4,70163,0.0,1.0
2013-06-26,0.54,0.57,0.538,0.55,1146318,8.1,8.55,8.07,8.25,76421.2,0.0,1.0
2013-06-27,0.549,0.55,0.53,0.54,432259,8.235,8.25,7.95,8.1,28817.2666666667,0.0,1.0
2013-06-28,0.55,0.57,0.535,0.57,1583513,8.25,8.55,8.025,8.55,105567.533333333,0.0,1.0
2013-07-01,0.575,0.585,0.545,0.565,456796,8.625,8.775,8.175,8.475,30453.0666666667,0.0,1.0
2013-07-02,0.59,0.64,0.5799,0.5799,1787240,8.85,9.6,8.6985,8.6985,119149.333333333,0.0,1.0
2013-07-03,0.6099,0.615,0.575,0.595,712968,9.1485,9.225,8.625,8.925,47531.2,0.0,1.0
2013-07-05,0.62,0.64,0.61,0.62,506083,9.3,9.6,9.15,9.3,33738.8666666667,0.0,1.0
2013-07-08,0.63,0.65,0.62,0.635,2119168,9.45,9.75,9.3,9.525,141277.866666667,0.0,1.0
2013-07-09,0.616,0.636,0.616,0.635,2015841,9.24,9.54,9.24,9.525,134389.4,0.0,1.0
2013-07-10,0.58,0.63,0.565,0.62,1729385,8.7,9.45,8.475,9.3,115292.333333333,0.0,1.0
2013-07-11,0.58,0.61,0.555,0.6,1485635,8.7,9.15,8.325,9.0,99042.3333333333,0.0,1.0
2013-07-12,0.58,0.59,0.56,0.59,1044167,8.7,8.85,8.4,8.85,69611.1333333333,0.0,1.0
2013-07-15,0.61,0.63,0.597,0.62,1745907,9.15,9.45,8.955,9.3,116393.8,0.0,1.0
2013-07-16,0.64,0.6485,0.58,0.6,1545758,9.6,9.7275,8.7,9.0,103050.533333333,0.0,1.0
2013-07-17,0.65,0.6925,0.631,0.645,5723536,9.75,10.3875,9.465,9.675,381569.066666667,0.0,1.0
2013-07-18,0.63,0.67,0.601,0.66,3217841,9.45,10.05,9.015,9.9,214522.733333333,0.0,1.0
2013-07-19,0.635,0.64,0.63,0.64,1314706,9.525,9.6,9.45,9.6,87647.0666666667,0.0,1.0
2013-07-22,0.686,0.71,0.6359,0.6359,3070750,10.29,10.65,9.5385,9.5385,204716.666666667,0.0,1.0
2013-07-23,0.6785,0.71,0.665,0.6915,2393873,10.1775,10.65,9.975,10.3725,159591.533333333,0.0,1.0
2013-07-24,0.66,0.6795,0.631,0.6795,1570105,9.9,10.1925,9.465,10.1925,104673.666666667,0.0,1.0
2013-07-25,0.64,0.665,0.631,0.646,1051655,9.6,9.975,9.465,9.69,70110.3333333333,0.0,1.0
2013-07-26,0.612,0.655,0.611,0.6325,1177623,9.18,9.825,9.165,9.4875,78508.2,0.0,1.0
2013-07-29,0.62,0.6445,0.601,0.6145,788733,9.3,9.6675,9.015,9.2175,52582.2,0.0,1.0
2013-07-30,0.611,0.62,0.61,0.62,1441988,9.165,9.3,9.15,9.3,96132.5333333333,0.0,1.0
2013-07-31,0.6,0.6144,0.575,0.6055,613060,9.0,9.216,8.625,9.0825,40870.6666666667,0.0,1.0
2013-08-01,0.59,0.605,0.575,0.576,793261,8.85,9.075,8.625,8.64,52884.0666666667,0.0,1.0
2013-08-02,0.6,0.6025,0.595,0.6,385644,9.0,9.0375,8.925,9.0,25709.6,0.0,1.0
2013-08-05,0.6,0.6035,0.57,0.6,766032,9.0,9.0525,8.55,9.0,51068.8,0.0,1.0
2013-08-06,0.6,0.61,0.58,0.595,794794,9.0,9.15,8.7,8.925,52986.2666666667,0.0,1.0
2013-08-07,0.63,0.635,0.6,0.605,1423634,9.45,9.525,9.0,9.075,94908.9333333333,0.0,1.0
2013-08-08,0.63,0.6435,0.615,0.6395,621360,9.45,9.6525,9.225,9.5925,41424,0.0,1.0
2013-08-09,0.63,0.635,0.605,0.635,509686,9.45,9.525,9.075,9.525,33979.0666666667,0.0,1.0
2013-08-12,0.62,0.63,0.6105,0.62,619792,9.3,9.45,9.1575,9.3,41319.4666666667,0.0,1.0
2013-08-13,0.64,0.64,0.615,0.62,829567,9.6,9.6,9.225,9.3,55304.4666666667,0.0,1.0
2013-08-14,0.63,0.65,0.606,0.64,783257,9.45,9.75,9.09,9.6,52217.1333333333,0.0,1.0
2013-08-15,0.625,0.63,0.61,0.61,633467,9.375,9.45,9.15,9.15,42231.1333333333,0.0,1.0
2013-08-16,0.6105,0.629,0.6105,0.629,984296,9.1575,9.435,9.1575,9.435,65619.7333333333,0.0,1.0
2013-08-19,0.615,0.6175,0.61,0.6105,287991,9.225,9.2625,9.15,9.1575,19199.4,0.0,1.0
2013-08-20,0.62,0.625,0.615,0.615,569880,9.3,9.375,9.225,9.225,37992,0.0,1.0
2013-08-21,0.589,0.625,0.58,0.625,617339,8.835,9.375,8.7,9.375,41155.9333333333,0.0,1.0
2013-08-22,0.602,0.62,0.591,0.5999,1118717,9.03,9.3,8.865,8.9985,74581.1333333333,0.0,1.0
2013-08-23,0.66,0.69,0.635,0.6525,6609489,9.9,10.35,9.525,9.7875,440632.6,0.0,1.0
2013-08-26,0.665,0.695,0.66,0.675,4267300,9.975,10.425,9.9,10.125,284486.666666667,0.0,1.0
2013-08-27,0.641,0.675,0.625,0.675,2685695,9.615,10.125,9.375,10.125,179046.333333333,0.0,1.0
2013-08-28,0.64,0.656,0.631,0.65,3082632,9.6,9.84,9.465,9.75,205508.8,0.0,1.0
2013-08-29,0.655,0.679,0.632,0.6415,1296357,9.825,10.185,9.48,9.6225,86423.8,0.0,1.0
2013-08-30,0.6475,0.657,0.6315,0.65,847235,9.7125,9.855,9.47249999999999,9.75,56482.3333333333,0.0,1.0
2013-09-03,0.635,0.6545,0.62,0.6485,1710697,9.525,9.8175,9.3,9.7275,114046.466666667,0.0,1.0
2013-09-04,0.635,0.6445,0.626,0.6399,487033,9.525,9.6675,9.39,9.5985,32468.8666666667,0.0,1.0
2013-09-05,0.63,0.64,0.627,0.6394,1179507,9.45,9.6,9.405,9.591,78633.8,0.0,1.0
2013-09-06,0.661,0.679,0.618,0.6305,2142195,9.915,10.185,9.27,9.4575,142813,0.0,1.0
2013-09-09,0.848,0.88,0.661,0.665,14881806,12.72,13.2,9.915,9.975,992120.4,0.0,1.0
2013-09-10,0.89,0.92,0.8,0.8889,10504280,13.35,13.8,12.0,13.3335,700285.333333333,0.0,1.0
2013-09-11,0.887,0.905,0.83,0.9049,5037927,13.305,13.575,12.45,13.5735,335861.8,0.0,1.0
2013-09-12,0.8752,0.895,0.862,0.887,1962543,13.128,13.425,12.93,13.305,130836.2,0.0,1.0
2013-09-13,0.875,0.8825,0.843,0.8825,2860894,13.125,13.2375,12.645,13.2375,190726.266666667,0.0,1.0
2013-09-16,0.98,1.02,0.9,0.939,8557174,14.7,15.3,13.5,14.085,570478.266666667,0.0,1.0
2013-09-17,1.04,1.06,0.966,1.015,12654738,15.6,15.9,14.49,15.225,843649.2,0.0,1.0
2013-09-18,1.07,1.08,0.98,1.03,9144180,16.05,16.2,14.7,15.45,609612,0.0,1.0
2013-09-19,1.06,1.09,1.03,1.06,6530146,15.9,16.35,15.45,15.9,435343.066666667,0.0,1.0
2013-09-20,1.03,1.07,1.03,1.07,1584250,15.45,16.05,15.45,16.05,105616.666666667,0.0,1.0
2013-09-23,1.0,1.05,0.951,1.05,2657022,15.0,15.75,14.265,15.75,177134.8,0.0,1.0
2013-09-24,0.999,1.03,0.971,1.02,3458805,14.985,15.45,14.565,15.3,230587,0.0,1.0
2013-09-25,0.981,1.01,0.981,1.0,1868448,14.715,15.15,14.715,15.0,124563.2,0.0,1.0
2013-09-26,1.0,1.01,0.926,0.999,3620207,15.0,15.15,13.89,14.985,241347.133333333,0.0,1.0
2013-09-27,1.04,1.04,0.987,1.01,2164879,15.6,15.6,14.805,15.15,144325.266666667,0.0,1.0
2013-09-30,1.09,1.12,1.0,1.025,5670057,16.35,16.8,15.0,15.375,378003.8,0.0,1.0
2013-10-01,1.15,1.16,1.09,1.095,6870982,17.25,17.4,16.35,16.425,458065.466666667,0.0,1.0
2013-10-02,1.2,1.24,1.15,1.175,9196504,18.0,18.6,17.25,17.625,613100.266666667,0.0,1.0
2013-10-03,1.32,1.32,1.22,1.23,9688784,19.8,19.8,18.3,18.45,645918.933333333,0.0,1.0
2013-10-04,1.43,1.49,1.32,1.33,12679595,21.45,22.35,19.8,19.95,845306.333333333,0.0,1.0
2013-10-07,1.42,1.47,1.36,1.47,9375696,21.3,22.05,20.4,22.05,625046.4,0.0,1.0
2013-10-08,1.3,1.47,1.18,1.47,8977856,19.5,22.05,17.7,22.05,598523.733333333,0.0,1.0
2013-10-09,1.34,1.35,1.2,1.3,6285541,20.1,20.25,18.0,19.5,419036.066666667,0.0,1.0
2013-10-10,1.43,1.47,1.37,1.37,16476109,21.45,22.05,20.55,20.55,1098407.26666667,0.0,1.0
2013-10-11,1.46,1.53,1.41,1.425,15360140,21.9,22.95,21.15,21.375,1024009.33333333,0.0,1.0
2013-10-14,1.4,1.47,1.39,1.46,2809784,21.0,22.05,20.85,21.9,187318.933333333,0.0,1.0
2013-10-15,1.38,1.43,1.33,1.43,3690519,20.7,21.45,19.95,21.45,246034.6,0.0,1.0
2013-10-16,1.39,1.4,1.32,1.325,5498046,20.85,21.0,19.8,19.875,366536.4,0.0,1.0
2013-10-17,1.39,1.4,1.36,1.395,2383529,20.85,21.0,20.4,20.925,158901.933333333,0.0,1.0
2013-10-18,1.38,1.39,1.34,1.365,1400382,20.7,20.85,20.1,20.475,93358.8,0.0,1.0
2013-10-21,1.39,1.45,1.38,1.43,2194112,20.85,21.75,20.7,21.45,146274.133333333,0.0,1.0
2013-10-22,1.33,1.4,1.32,1.39,3617437,19.95,21.0,19.8,20.85,241162.466666667,0.0,1.0
2013-10-23,1.28,1.34,1.22,1.34,4777155,19.2,20.1,18.3,20.1,318477,0.0,1.0
2013-10-24,1.27,1.32,1.27,1.27,2891445,19.05,19.8,19.05,19.05,192763,0.0,1.0
2013-10-25,1.31,1.35,1.27,1.275,4932484,19.65,20.25,19.05,19.125,328832.266666667,0.0,1.0
2013-10-28,1.41,1.41,1.28,1.315,9583224,21.15,21.15,19.2,19.725,638881.6,0.0,1.0
2013-10-29,1.48,1.48,1.42,1.459,3660503,22.2,22.2,21.3,21.885,244033.533333333,0.0,1.0
2013-10-30,1.4,1.53,1.38,1.495,7306807,21.0,22.95,20.7,22.425,487120.466666667,0.0,1.0
2013-10-31,1.39,1.45,1.32,1.4,1992147,20.85,21.75,19.8,21.0,132809.8,0.0,1.0
2013-11-01,1.4,1.42,1.36,1.4,699533,21.0,21.3,20.4,21.0,46635.5333333333,0.0,1.0
2013-11-04,1.65,1.8,1.61,1.79,15110933,24.75,27.0,24.15,26.85,1007395.53333333,0.0,1.0
2013-11-05,1.73,1.8,1.65,1.68,8898450,25.95,27.0,24.75,25.2,593230,0.0,1.0
2013-11-06,1.68,1.84,1.65,1.755,8195698,25.2,27.6,24.75,26.325,546379.866666667,0.0,1.0
2013-11-07,1.67,1.7,1.67,1.68,1008527,25.05,25.5,25.05,25.2,67235.1333333333,0.0,1.0
2013-11-08,1.58,1.69,1.57,1.69,4153928,23.7,25.35,23.55,25.35,276928.533333333,0.0,1.0
2013-11-11,1.54,1.6,1.4,1.515,6543944,23.1,24.0,21.0,22.725,436262.933333333,0.0,1.0
2013-11-12,1.65,1.65,1.54,1.54,2840710,24.75,24.75,23.1,23.1,189380.666666667,0.0,1.0
2013-11-13,1.7,1.74,1.64,1.645,6220014,25.5,26.1,24.6,24.675,414667.6,0.0,1.0
2013-11-14,1.75,1.8,1.71,1.75,6264663,26.25,27.0,25.65,26.25,417644.2,0.0,1.0
2013-11-15,1.72,1.77,1.67,1.76,1174935,25.8,26.55,25.05,26.4,78329,0.0,1.0
2013-11-18,1.73,1.75,1.66,1.7,1060919,25.95,26.25,24.9,25.5,70727.9333333333,0.0,1.0
2013-11-19,1.62,1.72,1.61,1.72,1768532,24.3,25.8,24.15,25.8,117902.133333333,0.0,1.0
2013-11-20,1.7,1.72,1.58,1.6,1751140,25.5,25.8,23.7,24.0,116742.666666667,0.0,1.0
2013-11-21,1.71,1.72,1.65,1.7,934563,25.65,25.8,24.75,25.5,62304.2,0.0,1.0
2013-11-22,1.69,1.73,1.67,1.69,839821,25.35,25.95,25.05,25.35,55988.0666666667,0.0,1.0
2013-11-25,1.73,1.75,1.67,1.695,1532443,25.95,26.25,25.05,25.425,102162.866666667,0.0,1.0
2013-11-26,1.75,1.78,1.71,1.75,1490415,26.25,26.7,25.65,26.25,99361,0.0,1.0
2013-11-27,1.77,1.79,1.74,1.755,1253910,26.55,26.85,26.1,26.325,83594,0.0,1.0
2013-11-29,1.78,1.78,1.74,1.77,304856,26.7,26.7,26.1,26.55,20323.7333333333,0.0,1.0
2013-12-02,1.74,1.77,1.7,1.76,1833819,26.1,26.55,25.5,26.4,122254.6,0.0,1.0
2013-12-03,1.72,1.75,1.7,1.74,426817,25.8,26.25,25.5,26.1,28454.4666666667,0.0,1.0
2013-12-04,1.71,1.74,1.7,1.72,1273700,25.65,26.1,25.5,25.8,84913.3333333333,0.0,1.0
2013-12-05,1.72,1.73,1.71,1.71,457323,25.8,25.95,25.65,25.65,30488.2,0.0,1.0
2013-12-06,1.74,1.75,1.72,1.74,726117,26.1,26.25,25.8,26.1,48407.8,0.0,1.0
2013-12-09,1.74,1.76,1.72,1.755,1076919,26.1,26.4,25.8,26.325,71794.6,0.0,1.0
2013-12-10,1.72,1.74,1.72,1.74,3399869,25.8,26.1,25.8,26.1,226657.933333333,0.0,1.0
2013-12-11,1.83,1.84,1.72,1.73,21657026,27.45,27.6,25.8,25.95,1443801.73333333,0.0,1.0
2013-12-12,1.99,2.06,1.83,1.85,26405046,29.85,30.9,27.45,27.75,1760336.4,0.0,1.0
2013-12-13,1.97,2.03,1.89,2.005,6770352,29.55,30.45,28.35,30.075,451356.8,0.0,1.0
2013-12-16,1.91,2.02,1.91,2.02,1820720,28.65,30.3,28.65,30.3,121381.333333333,0.0,1.0
2013-12-17,1.91,1.93,1.87,1.93,2389755,28.65,28.95,28.05,28.95,159317,0.0,1.0
2013-12-18,1.88,1.93,1.81,1.93,6377748,28.2,28.95,27.15,28.95,425183.2,0.0,1.0
2013-12-19,1.86,1.87,1.75,1.835,2570648,27.9,28.05,26.25,27.525,171376.533333333,0.0,1.0
2013-12-20,1.91,1.91,1.84,1.86,2248006,28.65,28.65,27.6,27.9,149867.066666667,0.0,1.0
2013-12-23,1.86,1.96,1.85,1.945,1072516,27.9,29.4,27.75,29.175,71501.0666666667,0.0,1.0
2013-12-24,1.85,1.86,1.81,1.83,1069971,27.75,27.9,27.15,27.45,71331.4,0.0,1.0
2013-12-26,1.85,1.92,1.8,1.87,932179,27.75,28.8,27.0,28.05,62145.2666666667,0.0,1.0
2013-12-27,1.82,1.85,1.82,1.82,2390680,27.3,27.75,27.3,27.3,159378.666666667,0.0,1.0
2013-12-30,1.79,1.84,1.72,1.825,15006229,26.85,27.6,25.8,27.375,1000415.26666667,0.0,1.0
2013-12-31,1.75,1.83,1.73,1.81,3802773,26.25,27.45,25.95,27.15,253518.2,0.0,1.0
2014-01-02,1.72,1.77,1.66,1.76,1781192,25.8,26.55,24.9,26.4,118746.133333333,0.0,1.0
2014-01-03,1.74,1.77,1.71,1.72,2038954,26.1,26.55,25.65,25.8,135930.266666667,0.0,1.0
2014-01-06,1.67,1.74,1.63,1.7,6284239,25.05,26.1,24.45,25.5,418949.266666667,0.0,1.0
2014-01-07,1.73,1.74,1.67,1.68,4054296,25.95,26.1,25.05,25.2,270286.4,0.0,1.0
2014-01-08,1.72,1.75,1.7,1.73,1377428,25.8,26.25,25.5,25.95,91828.5333333333,0.0,1.0
2014-01-09,1.79,1.79,1.73,1.735,5833279,26.85,26.85,25.95,26.025,388885.266666667,0.0,1.0
2014-01-10,1.77,1.79,1.74,1.78,1269004,26.55,26.85,26.1,26.7,84600.2666666667,0.0,1.0
2014-01-13,1.81,1.85,1.75,1.77,3452958,27.15,27.75,26.25,26.55,230197.2,0.0,1.0
2014-01-14,1.84,1.85,1.78,1.825,3511042,27.6,27.75,26.7,27.375,234069.466666667,0.0,1.0
2014-01-15,1.87,1.9,1.84,1.84,1961176,28.05,28.5,27.6,27.6,130745.066666667,0.0,1.0
2014-01-16,1.85,1.89,1.81,1.885,1255004,27.75,28.35,27.15,28.275,83666.9333333333,0.0,1.0
2014-01-17,1.85,1.87,1.81,1.865,1620472,27.75,28.05,27.15,27.975,108031.466666667,0.0,1.0
2014-01-21,1.9,1.9,1.8,1.815,560440,28.5,28.5,27.0,27.225,37362.6666666667,0.0,1.0
2014-01-22,1.88,1.91,1.84,1.87,1107586,28.2,28.65,27.6,28.05,73839.0666666667,0.0,1.0
2014-01-23,1.88,1.92,1.86,1.86,757052,28.2,28.8,27.9,27.9,50470.1333333333,0.0,1.0
2014-01-24,1.84,1.88,1.84,1.87,1089236,27.6,28.2,27.6,28.05,72615.7333333333,0.0,1.0
2014-01-27,1.83,1.845,1.78,1.845,1151190,27.45,27.675,26.7,27.675,76746,0.0,1.0
2014-01-28,1.88,1.9,1.82,1.84,1366811,28.2,28.5,27.3,27.6,91120.7333333333,0.0,1.0
2014-01-29,1.88,1.89,1.85,1.89,2233764,28.2,28.35,27.75,28.35,148917.6,0.0,1.0
2014-01-30,2.02,2.07,1.88,1.905,6933327,30.3,31.05,28.2,28.575,462221.8,0.0,1.0
2014-01-31,2.03,2.05,1.93,2.04,3330449,30.45,30.75,28.95,30.6,222029.933333333,0.0,1.0
2014-02-03,2.33,2.39,2.04,2.045,13840549,34.95,35.85,30.6,30.675,922703.266666667,0.0,1.0
2014-02-04,2.3,2.36,2.23,2.355,1955596,34.5,35.4,33.45,35.325,130373.066666667,0.0,1.0
2014-02-05,2.29,2.31,2.22,2.295,848161,34.35,34.65,33.3,34.425,56544.0666666667,0.0,1.0
2014-02-06,2.22,2.32,2.19,2.26,4106362,33.3,34.8,32.85,33.9,273757.466666667,0.0,1.0
2014-02-07,2.38,2.41,2.23,2.23,6130417,35.7,36.15,33.45,33.45,408694.466666667,0.0,1.0
2014-02-10,2.43,2.44,2.36,2.4,2521619,36.45,36.6,35.4,36.0,168107.933333333,0.0,1.0
2014-02-11,2.44,2.45,2.37,2.44,3192704,36.6,36.75,35.55,36.6,212846.933333333,0.0,1.0
2014-02-12,2.42,2.48,2.4,2.445,3453983,36.3,37.2,36.0,36.675,230265.533333333,0.0,1.0
2014-02-13,2.46,2.48,2.4,2.435,1406534,36.9,37.2,36.0,36.525,93768.9333333333,0.0,1.0
2014-02-14,2.4,2.51,2.4,2.48,1677923,36.0,37.65,36.0,37.2,111861.533333333,0.0,1.0
2014-02-18,2.4,2.48,2.37,2.44,2092165,36.0,37.2,35.55,36.6,139477.666666667,0.0,1.0
2014-02-19,2.36,2.45,2.25,2.4,2328262,35.4,36.75,33.75,36.0,155217.466666667,0.0,1.0
2014-02-20,2.35,2.4,2.35,2.355,889165,35.25,36.0,35.25,35.325,59277.6666666667,0.0,1.0
2014-02-21,2.37,2.4,2.32,2.36,578735,35.55,36.0,34.8,35.4,38582.3333333333,0.0,1.0
2014-02-24,2.36,2.41,2.34,2.405,1295667,35.4,36.15,35.1,36.075,86377.8,0.0,1.0
2014-02-25,2.27,2.36,2.2,2.35,4667735,34.05,35.4,33.0,35.25,311182.333333333,0.0,1.0
2014-02-26,2.25,2.3,2.25,2.3,1021066,33.75,34.5,33.75,34.5,68071.0666666667,0.0,1.0
2014-02-27,2.24,2.27,2.22,2.25,432364,33.6,34.05,33.3,33.75,28824.2666666667,0.0,1.0
2014-02-28,2.27,2.29,2.24,2.265,1949400,34.05,34.35,33.6,33.975,129960,0.0,1.0
2014-03-03,2.25,2.27,2.2,2.26,1095992,33.75,34.05,33.0,33.9,73066.1333333333,0.0,1.0
2014-03-04,2.28,2.3,2.245,2.245,1781657,34.2,34.5,33.675,33.675,118777.133333333,0.0,1.0
2014-03-05,2.39,2.4,2.24,2.275,3811938,35.85,36.0,33.6,34.125,254129.2,0.0,1.0
2014-03-06,2.45,2.55,2.385,2.39,6135516,36.75,38.25,35.775,35.85,409034.4,0.0,1.0
2014-03-07,2.55,2.56,2.48,2.49,2372873,38.25,38.4,37.2,37.35,158191.533333333,0.0,1.0
2014-03-10,2.56,2.6,2.49,2.575,2002401,38.4,39.0,37.35,38.625,133493.4,0.0,1.0
2014-03-11,2.53,2.61,2.5,2.565,3767665,37.95,39.15,37.5,38.475,251177.666666667,0.0,1.0
2014-03-12,2.57,2.59,2.47,2.54,1191018,38.55,38.85,37.05,38.1,79401.2,0.0,1.0
2014-03-13,2.59,2.6,2.57,2.57,3080760,38.85,39.0,38.55,38.55,205384,0.0,1.0
2014-03-14,2.64,2.65,2.57,2.59,2517326,39.6,39.75,38.55,38.85,167821.733333333,0.0,1.0
2014-03-17,2.62,2.67,2.59,2.645,1519567,39.3,40.05,38.85,39.675,101304.466666667,0.0,1.0
2014-03-18,2.71,2.71,2.62,2.62,3644703,40.65,40.65,39.3,39.3,242980.2,0.0,1.0
2014-03-19,2.71,2.72,2.67,2.715,1476896,40.65,40.8,40.05,40.725,98459.7333333333,0.0,1.0
2014-03-20,2.72,2.73,2.69,2.705,880771,40.8,40.95,40.35,40.575,58718.0666666667,0.0,1.0
2014-03-21,2.69,2.72,2.68,2.72,2460942,40.35,40.8,40.2,40.8,164062.8,0.0,1.0
2014-03-24,2.7,2.72,2.7,2.715,928878,40.5,40.8,40.5,40.725,61925.2,0.0,1.0
2014-03-25,2.7,2.72,2.7,2.72,921035,40.5,40.8,40.5,40.8,61402.3333333333,0.0,1.0
2014-03-26,2.57,2.71,2.5,2.709,3618763,38.55,40.65,37.5,40.635,241250.866666667,0.0,1.0
2014-03-27,2.48,2.58,2.3,2.57,5057625,37.2,38.7,34.5,38.55,337175,0.0,1.0
2014-03-28,2.62,2.63,2.42,2.45,1286749,39.3,39.45,36.3,36.75,85783.2666666667,0.0,1.0
2014-03-31,2.65,2.65,2.5,2.62,1098890,39.75,39.75,37.5,39.3,73259.3333333333,0.0,1.0
2014-04-01,2.71,2.73,2.52,2.525,2925366,40.65,40.95,37.8,37.875,195024.4,0.0,1.0
2014-04-02,2.81,2.84,2.71,2.73,4370828,42.15,42.6,40.65,40.95,291388.533333333,0.0,1.0
2014-04-03,2.8,2.84,2.75,2.825,905391,42.0,42.6,41.25,42.375,60359.4,0.0,1.0
2014-04-04,2.8,2.8,2.66,2.785,1228600,42.0,42.0,39.9,41.775,81906.6666666667,0.0,1.0
2014-04-07,2.64,2.83,2.58,2.825,2259200,39.6,42.45,38.7,42.375,150613.333333333,0.0,1.0
2014-04-08,2.63,2.67,2.62,2.64,441082,39.45,40.05,39.3,39.6,29405.4666666667,0.0,1.0
2014-04-09,2.64,2.65,2.56,2.65,507461,39.6,39.75,38.4,39.75,33830.7333333333,0.0,1.0
2014-04-10,2.66,2.81,2.6,2.745,4274499,39.9,42.15,39.0,41.175,284966.6,0.0,1.0
2014-04-11,2.56,2.66,2.52,2.655,3163300,38.4,39.9,37.8,39.825,210886.666666667,0.0,1.0
2014-04-14,2.58,2.58,2.43,2.55,1036800,38.7,38.7,36.45,38.25,69120,0.0,1.0
2014-04-15,2.43,2.59,2.35,2.585,3065200,36.45,38.85,35.25,38.775,204346.666666667,0.0,1.0
2014-04-16,2.54,2.55,2.33,2.43,1532300,38.1,38.25,34.95,36.45,102153.333333333,0.0,1.0
2014-04-17,2.56,2.63,2.49,2.54,1174000,38.4,39.45,37.35,38.1,78266.6666666667,0.0,1.0
2014-04-21,2.67,2.72,2.56,2.68,3766400,40.05,40.8,38.4,40.2,251093.333333333,0.0,1.0
2014-04-22,2.75,2.75,2.66,2.75,2077000,41.25,41.25,39.9,41.25,138466.666666667,0.0,1.0
2014-04-23,2.72,2.78,2.71,2.78,1165900,40.8,41.7,40.65,41.7,77726.6666666667,0.0,1.0
2014-04-24,2.7,2.75,2.65,2.75,652500,40.5,41.25,39.75,41.25,43500,0.0,1.0
2014-04-25,2.6,2.69,2.55,2.68,1209800,39.0,40.35,38.25,40.2,80653.3333333333,0.0,1.0
2014-04-28,2.62,2.66,2.58,2.63,1336300,39.3,39.9,38.7,39.45,89086.6666666667,0.0,1.0
2014-04-29,2.64,2.65,2.6,2.65,839400,39.6,39.75,39.0,39.75,55960,0.0,1.0
2014-04-30,2.63,2.65,2.57,2.57,677100,39.45,39.75,38.55,38.55,45140,0.0,1.0
2014-05-01,2.68,2.685,2.59,2.59,1579200,40.2,40.275,38.85,38.85,105280,0.0,1.0
2014-05-02,2.83,2.85,2.68,2.6996,4364300,42.45,42.75,40.2,40.494,290953.333333333,0.0,1.0
2014-05-05,2.85,2.855,2.7,2.83,2022600,42.75,42.825,40.5,42.45,134840,0.0,1.0
2014-05-06,2.94,2.99,2.83,2.85,3861500,44.1,44.85,42.45,42.75,257433.333333333,0.0,1.0
2014-05-07,2.93,3.04,2.89,3.0,3199700,43.95,45.6,43.35,45.0,213313.333333333,0.0,1.0
2014-05-08,3.04,3.12,2.85,2.8501,10780900,45.6,46.8,42.75,42.7515,718726.666666667,0.0,1.0
2014-05-09,3.17,3.18,3.0,3.05,6182900,47.55,47.7,45.0,45.75,412193.333333333,0.0,1.0
2014-05-12,3.19,3.23,3.17,3.23,2695000,47.85,48.45,47.55,48.45,179666.666666667,0.0,1.0
2014-05-13,3.12,3.24,3.12,3.24,1596000,46.8,48.6,46.8,48.6,106400,0.0,1.0
2014-05-14,3.15,3.17,3.07,3.15,1829300,47.25,47.55,46.05,47.25,121953.333333333,0.0,1.0
2014-05-15,3.09,3.15,3.0,3.12,2189200,46.35,47.25,45.0,46.8,145946.666666667,0.0,1.0
2014-05-16,3.16,3.16,3.07,3.08,1850100,47.4,47.4,46.05,46.2,123340,0.0,1.0
2014-05-19,3.25,3.25,3.13,3.14,2943500,48.75,48.75,46.95,47.1,196233.333333333,0.0,1.0
2014-05-20,3.19,3.25,3.15,3.24,1801500,47.85,48.75,47.25,48.6,120100,0.0,1.0
2014-05-21,3.21,3.23,3.16,3.19,1806800,48.15,48.45,47.4,47.85,120453.333333333,0.0,1.0
2014-05-22,3.21,3.3,3.1,3.2,2689000,48.15,49.5,46.5,48.0,179266.666666667,0.0,1.0
2014-05-23,3.18,3.24,3.14,3.24,1962300,47.7,48.6,47.1,48.6,130820,0.0,1.0
2014-05-27,3.21,3.23,3.18,3.2,2173000,48.15,48.45,47.7,48.0,144866.666666667,0.0,1.0
2014-05-28,3.24,3.25,3.1888,3.2,2037400,48.6,48.75,47.832,48.0,135826.666666667,0.0,1.0
2014-05-29,3.33,3.4,3.17,3.2,6682800,49.95,51.0,47.55,48.0,445520,0.0,1.0
2014-05-30,3.46,3.5,3.345,3.39,7891900,51.9,52.5,50.175,50.85,526126.666666667,0.0,1.0
2014-06-02,3.52,3.7,3.46,3.5,5860400,52.8,55.5,51.9,52.5,390693.333333333,0.0,1.0
2014-06-03,3.48,3.55,3.3,3.55,4712800,52.2,53.25,49.5,53.25,314186.666666667,0.0,1.0
2014-06-04,3.61,3.62,3.46,3.49,5969200,54.15,54.3,51.9,52.35,397946.666666667,0.0,1.0
2014-06-05,3.78,3.78,3.55,3.67,5201600,56.7,56.7,53.25,55.05,346773.333333333,0.0,1.0
2014-06-06,3.79,3.85,3.75,3.78,3870400,56.85,57.75,56.25,56.7,258026.666666667,0.0,1.0
2014-06-09,3.86,3.89,3.71,3.87,6047200,57.9,58.35,55.65,58.05,403146.666666667,0.0,1.0
2014-06-10,3.98,4.03,3.8375,3.9,7723300,59.7,60.45,57.5625,58.5,514886.666666667,0.0,1.0
2014-06-11,4.1,4.1,3.92,3.9801,6410000,61.5,61.5,58.8,59.7015,427333.333333333,0.0,1.0
2014-06-12,4.24,4.35,4.05,4.15,10714000,63.6,65.25,60.75,62.25,714266.666666667,0.0,1.0
2014-06-13,4.21,4.42,4.01,4.36,7912900,63.15,66.3,60.15,65.4,527526.666666667,0.0,1.0
2014-06-16,4.1,4.25,4.01,4.18,6586000,61.5,63.75,60.15,62.7,439066.666666667,0.0,1.0
2014-06-17,4.1,4.17,3.73,4.04,8976400,61.5,62.55,55.95,60.6,598426.666666667,0.0,1.0
2014-06-18,4.05,4.1,3.9,3.99,4143600,60.75,61.5,58.5,59.85,276240,0.0,1.0
2014-06-19,3.97,4.01,3.82,3.97,7325100,59.55,60.15,57.3,59.55,488340,0.0,1.0
2014-06-20,4.09,4.12,3.8,3.84,26632500,61.35,61.8,57.0,57.6,1775500,0.0,1.0
2014-06-23,4.2,4.25,4.12,4.25,5792000,63.0,63.75,61.8,63.75,386133.333333333,0.0,1.0
2014-06-24,4.14,4.22,4.13,4.21,3021900,62.1,63.3,61.95,63.15,201460,0.0,1.0
2014-06-25,4.2,4.21,4.09,4.14,3507900,63.0,63.15,61.35,62.1,233860,0.0,1.0
2014-06-26,4.28,4.29,4.17,4.25,2849700,64.2,64.35,62.55,63.75,189980,0.0,1.0
2014-06-27,4.2,4.35,4.2,4.25,26846500,63.0,65.25,63.0,63.75,1789766.66666667,0.0,1.0
2014-06-30,4.25,4.27,4.15,4.23,3112800,63.75,64.05,62.25,63.45,207520,0.0,1.0
2014-07-01,4.2,4.25,4.12,4.24,3257600,63.0,63.75,61.8,63.6,217173.333333333,0.0,1.0
2014-07-02,4.38,4.47,4.28,4.45,10215100,65.7,67.05,64.2,66.75,681006.666666667,0.0,1.0
2014-07-03,4.46,4.5,4.42,4.45,4627600,66.9,67.5,66.3,66.75,308506.666666667,0.0,1.0
2014-07-07,4.43,4.53,4.28,4.5,5037700,66.45,67.95,64.2,67.5,335846.666666667,0.0,1.0
2014-07-08,4.32,4.4,4.25,4.39,3501600,64.8,66.0,63.75,65.85,233440,0.0,1.0
2014-07-09,4.38,4.45,4.32,4.34,3222800,65.7,66.75,64.8,65.1,214853.333333333,0.0,1.0
2014-07-10,4.18,4.35,4.15,4.27,4830500,62.7,65.25,62.25,64.05,322033.333333333,0.0,1.0
2014-07-11,4.32,4.32,4.19,4.2,2151500,64.8,64.8,62.85,63.0,143433.333333333,0.0,1.0
2014-07-14,4.26,4.36,4.22,4.35,3278300,63.9,65.4,63.3,65.25,218553.333333333,0.0,1.0
2014-07-15,4.15,4.3,4.12,4.26,3300300,62.25,64.5,61.8,63.9,220020,0.0,1.0
2014-07-16,4.06,4.17,3.95,4.14,5114300,60.9,62.55,59.25,62.1,340953.333333333,0.0,1.0
2014-07-17,3.94,4.08,3.91,4.0,3137900,59.1,61.2,58.65,60.0,209193.333333333,0.0,1.0
2014-07-18,4.1,4.105,3.85,3.91,1960400,61.5,61.575,57.75,58.65,130693.333333333,0.0,1.0
2014-07-21,4.06,4.09,3.98,4.07,1675600,60.9,61.35,59.7,61.05,111706.666666667,0.0,1.0
2014-07-22,4.03,4.105,4.02,4.06,1045300,60.45,61.575,60.3,60.9,69686.6666666667,0.0,1.0
2014-07-23,4.04,4.08,3.98,4.02,1209600,60.6,61.2,59.7,60.3,80640,0.0,1.0
2014-07-24,4.1,4.11,3.98,4.02,2804900,61.5,61.65,59.7,60.3,186993.333333333,0.0,1.0
2014-07-25,4.16,4.16,4.01,4.05,2608600,62.4,62.4,60.15,60.75,173906.666666667,0.0,1.0
2014-07-28,3.99,4.1999,3.98,4.16,3437600,59.85,62.9985,59.7,62.4,229173.333333333,0.0,1.0
2014-07-29,4.04,4.05,3.65,3.98,11327800,60.6,60.75,54.75,59.7,755186.666666667,0.0,1.0
2014-07-30,4.08,4.14,3.94,3.95,3493900,61.2,62.1,59.1,59.25,232926.666666667,0.0,1.0
2014-07-31,3.96,4.08,3.86,4.02,3476900,59.4,61.2,57.9,60.3,231793.333333333,0.0,1.0
2014-08-01,3.9,4.05,3.85,3.95,3208600,58.5,60.75,57.75,59.25,213906.666666667,0.0,1.0
2014-08-04,3.94,4.04,3.9,3.9,2409100,59.1,60.6,58.5,58.5,160606.666666667,0.0,1.0
2014-08-05,3.77,3.96,3.72,3.93,4759700,56.55,59.4,55.8,58.95,317313.333333333,0.0,1.0
2014-08-06,3.76,3.85,3.695,3.74,3053200,56.4,57.75,55.425,56.1,203546.666666667,0.0,1.0
2014-08-07,3.72,3.8,3.7,3.75,2362900,55.8,57.0,55.5,56.25,157526.666666667,0.0,1.0
2014-08-08,3.69,3.75,3.66,3.71,2153000,55.35,56.25,54.9,55.65,143533.333333333,0.0,1.0
2014-08-11,3.86,3.88,3.73,3.73,2299700,57.9,58.2,55.95,55.95,153313.333333333,0.0,1.0
2014-08-12,4.0,4.1,3.75,3.78,4980100,60.0,61.5,56.25,56.7,332006.666666667,0.0,1.0
2014-08-13,3.77,3.77,3.68,3.68,1573700,56.55,56.55,55.2,55.2,104913.333333333,0.0,1.0
2014-08-14,4.0,4.1,3.75,3.78,6577800,60.0,61.5,56.25,56.7,438520,0.0,1.0
2014-08-15,3.99,4.05,3.95,4.01,2659000,59.85,60.75,59.25,60.15,177266.666666667,0.0,1.0
2014-08-18,4.14,4.14,4.01,4.03,3948700,62.1,62.1,60.15,60.45,263246.666666667,0.0,1.0
2014-08-19,4.14,4.2,4.1,4.14,3282300,62.1,63.0,61.5,62.1,218820,0.0,1.0
2014-08-20,4.02,4.18,3.99,4.08,2551200,60.3,62.7,59.85,61.2,170080,0.0,1.0
2014-08-21,4.02,4.048,3.92,4.04,2208700,60.3,60.72,58.8,60.6,147246.666666667,0.0,1.0
2014-08-22,4.04,4.06,3.95,4.01,1951500,60.6,60.9,59.25,60.15,130100,0.0,1.0
2014-08-25,4.0,4.1,3.98,4.05,2059400,60.0,61.5,59.7,60.75,137293.333333333,0.0,1.0
2014-08-26,3.98,4.01,3.95,3.98,1770900,59.7,60.15,59.25,59.7,118060,0.0,1.0
2014-08-27,3.99,4.03,3.9,3.98,1482700,59.85,60.45,58.5,59.7,98846.6666666667,0.0,1.0
2014-08-28,3.96,4.0,3.94,3.95,1300000,59.4,60.0,59.1,59.25,86666.6666666667,0.0,1.0
2014-08-29,3.98,4.0,3.95,3.98,1376000,59.7,60.0,59.25,59.7,91733.3333333333,0.0,1.0
2014-09-02,3.92,4.0075,3.91,4.0,1982000,58.8,60.1125,58.65,60.0,132133.333333333,0.0,1.0
2014-09-03,3.89,3.95,3.8501,3.94,1882200,58.35,59.25,57.7515,59.1,125480,0.0,1.0
2014-09-04,3.8,4.0,3.79,3.92,2582200,57.0,60.0,56.85,58.8,172146.666666667,0.0,1.0
2014-09-05,3.81,3.88,3.73,3.8,2362200,57.15,58.2,55.95,57.0,157480,0.0,1.0
2014-09-08,3.79,3.86,3.75,3.83,2824300,56.85,57.9,56.25,57.45,188286.666666667,0.0,1.0
2014-09-09,3.76,3.79,3.67,3.76,4822900,56.4,56.85,55.05,56.4,321526.666666667,0.0,1.0
2014-09-10,3.75,3.78,3.73,3.76,4101600,56.25,56.7,55.95,56.4,273440,0.0,1.0
2014-09-11,3.83,3.87,3.73,3.73,3763100,57.45,58.05,55.95,55.95,250873.333333333,0.0,1.0
2014-09-12,3.85,3.89,3.78,3.82,3250600,57.75,58.35,56.7,57.3,216706.666666667,0.0,1.0
2014-09-15,3.79,3.91,3.78,3.84,4075700,56.85,58.65,56.7,57.6,271713.333333333,0.0,1.0
2014-09-16,3.77,3.81,3.75,3.8,2777100,56.55,57.15,56.25,57.0,185140,0.0,1.0
2014-09-17,3.92,3.99,3.78,3.78,5589700,58.8,59.85,56.7,56.7,372646.666666667,0.0,1.0
2014-09-18,3.89,4.039,3.88,3.95,4101900,58.35,60.585,58.2,59.25,273460,0.0,1.0
2014-09-19,4.03,4.03,3.86,3.9,5495700,60.45,60.45,57.9,58.5,366380,0.0,1.0
2014-09-22,3.87,3.99,3.84,3.99,3065522,58.05,59.85,57.6,59.85,204368.133333333,0.0,1.0
2014-09-23,3.86,3.86,3.77,3.83,4286774,57.9,57.9,56.55,57.45,285784.933333333,0.0,1.0
2014-09-24,3.92,3.93,3.84,3.85,2765214,58.8,58.95,57.6,57.75,184347.6,0.0,1.0
2014-09-25,3.83,3.94,3.78,3.87,3895917,57.45,59.1,56.7,58.05,259727.8,0.0,1.0
2014-09-26,3.81,3.85,3.78,3.83,1165553,57.15,57.75,56.7,57.45,77703.5333333333,0.0,1.0
2014-09-29,3.78,3.85,3.77,3.77,1153007,56.7,57.75,56.55,56.55,76867.1333333333,0.0,1.0
2014-09-30,3.66,3.79,3.65,3.78,3313376,54.9,56.85,54.75,56.7,220891.733333333,0.0,1.0
2014-10-01,2.98,3.72,2.41,3.72,33083213,44.7,55.8,36.15,55.8,2205547.53333333,0.0,1.0
2014-10-02,3.02,3.03,2.53,2.72,29767973,45.3,45.45,37.95,40.8,1984531.53333333,0.0,1.0
2014-10-03,3.01,3.47,3.0,3.1,14453885,45.15,52.05,45.0,46.5,963592.333333333,0.0,1.0
2014-10-06,2.26,3.42,2.12,2.94,34286074,33.9,51.3,31.8,44.1,2285738.26666667,0.0,1.0
2014-10-07,2.34,2.58,2.1,2.52,17572970,35.1,38.7,31.5,37.8,1171531.33333333,0.0,1.0
2014-10-08,2.2,2.4,2.0,2.38,10249608,33.0,36.0,30.0,35.7,683307.2,0.0,1.0
2014-10-09,2.1,2.3,1.96,2.3,11369972,31.5,34.5,29.4,34.5,757998.133333333,0.0,1.0
2014-10-10,1.8,2.2,1.72,2.09,18691905,27.0,33.0,25.8,31.35,1246127,0.0,1.0
2014-10-13,1.71,1.84,1.56,1.75,11922275,25.65,27.6,23.4,26.25,794818.333333333,0.0,1.0
2014-10-14,1.76,1.84,1.7,1.75,12369505,26.4,27.6,25.5,26.25,824633.666666667,0.0,1.0
2014-10-15,1.91,2.1,1.7,1.75,10346747,28.65,31.5,25.5,26.25,689783.133333333,0.0,1.0
2014-10-16,2.17,2.24,1.93,1.95,9089953,32.55,33.6,28.95,29.25,605996.866666667,0.0,1.0
2014-10-17,2.34,2.42,2.25,2.28,7112512,35.1,36.3,33.75,34.2,474167.466666667,0.0,1.0
2014-10-20,2.29,2.4,2.16,2.35,7751636,34.35,36.0,32.4,35.25,516775.733333333,0.0,1.0
2014-10-21,2.26,2.33,2.25,2.3,4389913,33.9,34.95,33.75,34.5,292660.866666667,0.0,1.0
2014-10-22,2.27,2.31,2.21,2.3,5765035,34.05,34.65,33.15,34.5,384335.666666667,0.0,1.0
2014-10-23,2.34,2.38,2.25,2.3,5061269,35.1,35.7,33.75,34.5,337417.933333333,0.0,1.0
2014-10-24,2.26,2.35,2.24,2.34,2330722,33.9,35.25,33.6,35.1,155381.466666667,0.0,1.0
2014-10-27,2.19,2.27,2.15,2.22,3862918,32.85,34.05,32.25,33.3,257527.866666667,0.0,1.0
2014-10-28,2.16,2.21,2.04,2.21,5074230,32.4,33.15,30.6,33.15,338282,0.0,1.0
2014-10-29,2.16,2.2,2.13,2.19,2590511,32.4,33.0,31.95,32.85,172700.733333333,0.0,1.0
2014-10-30,2.23,2.27,2.09,2.16,3658962,33.45,34.05,31.35,32.4,243930.8,0.0,1.0
2014-10-31,2.37,2.47,2.3,2.3,4606586,35.55,37.05,34.5,34.5,307105.733333333,0.0,1.0
2014-11-03,2.33,2.45,2.27,2.4,4081959,34.95,36.75,34.05,36.0,272130.6,0.0,1.0
2014-11-04,2.43,2.45,2.289,2.34,3907834,36.45,36.75,34.335,35.1,260522.266666667,0.0,1.0
2014-11-05,2.48,2.48,2.38,2.46,3250612,37.2,37.2,35.7,36.9,216707.466666667,0.0,1.0
2014-11-06,2.48,2.52,2.35,2.51,4170691,37.2,37.8,35.25,37.65,278046.066666667,0.0,1.0
2014-11-07,2.62,2.72,2.45,2.53,6631539,39.3,40.8,36.75,37.95,442102.6,0.0,1.0
2014-11-10,2.63,2.67,2.53,2.63,3240190,39.45,40.05,37.95,39.45,216012.666666667,0.0,1.0
2014-11-11,2.6,2.7,2.56,2.66,4327809,39.0,40.5,38.4,39.9,288520.6,0.0,1.0
2014-11-12,2.75,2.75,2.6,2.6,4527129,41.25,41.25,39.0,39.0,301808.6,0.0,1.0
2014-11-13,2.83,2.9,2.75,2.77,5429651,42.45,43.5,41.25,41.55,361976.733333333,0.0,1.0
2014-11-14,2.97,2.99,2.83,2.89,10101042,44.55,44.85,42.45,43.35,673402.8,0.0,1.0
2014-11-17,2.8,2.95,2.39,2.53,14279266,42.0,44.25,35.85,37.95,951951.066666667,0.0,1.0
2014-11-18,2.55,2.72,2.4801,2.62,5445500,38.25,40.8,37.2015,39.3,363033.333333333,0.0,1.0
2014-11-19,2.67,2.75,2.61,2.75,6409405,40.05,41.25,39.15,41.25,427293.666666667,0.0,1.0
2014-11-20,2.62,2.73,2.53,2.67,3400356,39.3,40.95,37.95,40.05,226690.4,0.0,1.0
2014-11-21,2.63,2.7,2.58,2.63,3995015,39.45,40.5,38.7,39.45,266334.333333333,0.0,1.0
2014-11-24,2.78,2.825,2.62,2.64,6196771,41.7,42.375,39.3,39.6,413118.066666667,0.0,1.0
2014-11-25,2.91,2.91,2.76,2.8,5242983,43.65,43.65,41.4,42.0,349532.2,0.0,1.0
2014-11-26,2.9,2.91,2.84,2.91,2397657,43.5,43.65,42.6,43.65,159843.8,0.0,1.0
2014-11-28,2.82,2.89,2.81,2.89,1407480,42.3,43.35,42.15,43.35,93832,0.0,1.0
2014-12-01,2.76,2.89,2.73,2.85,3522225,41.4,43.35,40.95,42.75,234815,0.0,1.0
2014-12-02,2.59,2.775,2.4,2.71,12214773,38.85,41.625,36.0,40.65,814318.2,0.0,1.0
2014-12-03,2.74,2.74,2.55,2.58,3267304,41.1,41.1,38.25,38.7,217820.266666667,0.0,1.0
2014-12-04,2.71,2.79,2.67,2.74,2823392,40.65,41.85,40.05,41.1,188226.133333333,0.0,1.0
2014-12-05,2.77,2.78,2.64,2.68,2239890,41.55,41.7,39.6,40.2,149326,0.0,1.0
2014-12-08,2.69,2.79,2.64,2.76,3580970,40.35,41.85,39.6,41.4,238731.333333333,0.0,1.0
2014-12-09,2.55,2.66,2.5,2.66,4434459,38.25,39.9,37.5,39.9,295630.6,0.0,1.0
2014-12-10,2.53,2.6,2.5,2.53,1942054,37.95,39.0,37.5,37.95,129470.266666667,0.0,1.0
2014-12-11,2.53,2.7,2.52,2.56,2873315,37.95,40.5,37.8,38.4,191554.333333333,0.0,1.0
2014-12-12,2.58,2.645,2.52,2.53,2925848,38.7,39.675,37.8,37.95,195056.533333333,0.0,1.0
2014-12-15,2.7,2.72,2.61,2.61,4617930,40.5,40.8,39.15,39.15,307862,0.0,1.0
2014-12-16,2.69,2.76,2.65,2.69,2226873,40.35,41.4,39.75,40.35,148458.2,0.0,1.0
2014-12-17,2.73,2.76,2.64,2.68,2958073,40.95,41.4,39.6,40.2,197204.866666667,0.0,1.0
2014-12-18,2.82,2.84,2.75,2.76,3218673,42.3,42.6,41.25,41.4,214578.2,0.0,1.0
2014-12-19,3.09,3.09,2.73,2.795,8001134,46.35,46.35,40.95,41.925,533408.933333333,0.0,1.0
2014-12-22,2.87,2.99,2.83,2.96,3376436,43.05,44.85,42.45,44.4,225095.733333333,0.0,1.0
2014-12-23,2.94,2.95,2.83,2.89,2169285,44.1,44.25,42.45,43.35,144619,0.0,1.0
2014-12-24,2.97,2.995,2.94,2.97,881080,44.55,44.925,44.1,44.55,58738.6666666667,0.0,1.0
2014-12-26,3.01,3.02,2.96,3.01,1211484,45.15,45.3,44.4,45.15,80765.6,0.0,1.0
2014-12-29,2.95,3.04,2.93,3.04,1536939,44.25,45.6,43.95,45.6,102462.6,0.0,1.0
2014-12-30,2.78,2.89,2.65,2.88,5059735,41.7,43.35,39.75,43.2,337315.666666667,0.0,1.0
2014-12-31,2.75,2.81,2.68,2.74,2064914,41.25,42.15,40.2,41.1,137660.933333333,0.0,1.0
2015-01-02,2.68,2.8,2.65,2.8,2284899,40.2,42.0,39.75,42.0,152326.6,0.0,1.0
2015-01-05,2.6,2.73,2.58,2.67,2544396,39.0,40.95,38.7,40.05,169626.4,0.0,1.0
2015-01-06,2.49,2.7,2.42,2.63,2998032,37.35,40.5,36.3,39.45,199868.8,0.0,1.0
2015-01-07,2.58,2.59,2.49,2.55,2675986,38.7,38.85,37.35,38.25,178399.066666667,0.0,1.0
2015-01-08,2.71,2.72,2.58,2.65,1733145,40.65,40.8,38.7,39.75,115543,0.0,1.0
2015-01-09,2.69,2.7,2.64,2.7,1005655,40.35,40.5,39.6,40.5,67043.6666666667,0.0,1.0
2015-01-12,2.72,2.76,2.6,2.7,1753957,40.8,41.4,39.0,40.5,116930.466666667,0.0,1.0
2015-01-13,2.76,2.78,2.61,2.68,2357049,41.4,41.7,39.15,40.2,157136.6,0.0,1.0
2015-01-14,2.67,2.73,2.63,2.71,1548498,40.05,40.95,39.45,40.65,103233.2,0.0,1.0
2015-01-15,2.54,2.69,2.54,2.68,3336368,38.1,40.35,38.1,40.2,222424.533333333,0.0,1.0
2015-01-16,2.63,2.65,2.53,2.53,1473969,39.45,39.75,37.95,37.95,98264.6,0.0,1.0
2015-01-20,2.57,2.62,2.52,2.62,1327253,38.55,39.3,37.8,39.3,88483.5333333333,0.0,1.0
2015-01-21,2.48,2.6,2.43,2.56,2275018,37.2,39.0,36.45,38.4,151667.866666667,0.0,1.0
2015-01-22,2.52,2.59,2.49,2.55,3211265,37.8,38.85,37.35,38.25,214084.333333333,0.0,1.0
2015-01-23,2.45,2.52,2.44,2.5,2283282,36.75,37.8,36.6,37.5,152218.8,0.0,1.0
2015-01-26,2.5,2.5701,2.38,2.44,4169722,37.5,38.5515,35.7,36.6,277981.466666667,0.0,1.0
2015-01-27,2.49,2.5,2.45,2.46,1396306,37.35,37.5,36.75,36.9,93087.0666666667,0.0,1.0
2015-01-28,2.43,2.5,2.395,2.5,2628303,36.45,37.5,35.925,37.5,175220.2,0.0,1.0
2015-01-29,2.48,2.54,2.4,2.54,2010169,37.2,38.1,36.0,38.1,134011.266666667,0.0,1.0
2015-01-30,2.42,2.49,2.4,2.44,2211912,36.3,37.35,36.0,36.6,147460.8,0.0,1.0
2015-02-02,2.39,2.46,2.3206,2.36,1759378,35.85,36.9,34.809,35.4,117291.866666667,0.0,1.0
2015-02-03,2.5,2.5,2.39,2.39,1653510,37.5,37.5,35.85,35.85,110234,0.0,1.0
2015-02-04,2.48,2.52,2.44,2.5,1689458,37.2,37.8,36.6,37.5,112630.533333333,0.0,1.0
2015-02-05,2.46,2.53,2.39,2.48,2103551,36.9,37.95,35.85,37.2,140236.733333333,0.0,1.0
2015-02-06,2.4,2.45,2.37,2.45,2224303,36.0,36.75,35.55,36.75,148286.866666667,0.0,1.0
2015-02-09,2.32,2.42,2.3,2.39,2261704,34.8,36.3,34.5,35.85,150780.266666667,0.0,1.0
2015-02-10,2.2,2.36,2.16,2.32,6366769,33.0,35.4,32.4,34.8,424451.266666667,0.0,1.0
2015-02-11,2.27,2.3,2.18,2.19,5996120,34.05,34.5,32.7,32.85,399741.333333333,0.0,1.0
2015-02-12,2.32,2.35,2.25,2.29,4014001,34.8,35.25,33.75,34.35,267600.066666667,0.0,1.0
2015-02-13,2.4,2.41,2.34,2.34,2979600,36.0,36.15,35.1,35.1,198640,0.0,1.0
2015-02-17,2.55,2.575,2.36,2.4,3026757,38.25,38.625,35.4,36.0,201783.8,0.0,1.0
2015-02-18,2.69,2.72,2.51,2.6,4182288,40.35,40.8,37.65,39.0,278819.2,0.0,1.0
2015-02-19,2.55,2.76,2.52,2.69,2629363,38.25,41.4,37.8,40.35,175290.866666667,0.0,1.0
2015-02-20,2.6,2.625,2.54,2.58,1782878,39.0,39.375,38.1,38.7,118858.533333333,0.0,1.0
2015-02-23,2.56,2.61,2.52,2.6,1421528,38.4,39.15,37.8,39.0,94768.5333333333,0.0,1.0
2015-02-24,2.49,2.6,2.455,2.57,1309257,37.35,39.0,36.825,38.55,87283.8,0.0,1.0
2015-02-25,2.58,2.59,2.43,2.5,1613892,38.7,38.85,36.45,37.5,107592.8,0.0,1.0
2015-02-26,2.54,2.67,2.51,2.59,2479980,38.1,40.05,37.65,38.85,165332,0.0,1.0
2015-02-27,2.58,2.6,2.52,2.54,1803922,38.7,39.0,37.8,38.1,120261.466666667,0.0,1.0
2015-03-02,2.53,2.63,2.51,2.58,3725465,37.95,39.45,37.65,38.7,248364.333333333,0.0,1.0
2015-03-03,2.6,2.67,2.52,2.53,2870416,39.0,40.05,37.8,37.95,191361.066666667,0.0,1.0
2015-03-04,2.69,2.75,2.585,2.61,3890184,40.35,41.25,38.775,39.15,259345.6,0.0,1.0
2015-03-05,2.73,2.8,2.67,2.7,1890719,40.95,42.0,40.05,40.5,126047.933333333,0.0,1.0
2015-03-06,2.75,2.76,2.7,2.71,1430871,41.25,41.4,40.5,40.65,95391.4,0.0,1.0
2015-03-09,3.01,3.01,2.79,2.84,3830146,45.15,45.15,41.85,42.6,255343.066666667,0.0,1.0
2015-03-10,2.94,3.0,2.84,2.99,2394387,44.1,45.0,42.6,44.85,159625.8,0.0,1.0
2015-03-11,3.15,3.28,3.04,3.24,6915600,47.25,49.2,45.6,48.6,461040,0.0,1.0
2015-03-12,3.29,3.34,3.15,3.25,4624628,49.35,50.1,47.25,48.75,308308.533333333,0.0,1.0
2015-03-13,3.08,3.31,2.935,3.3,5124153,46.2,49.65,44.025,49.5,341610.2,0.0,1.0
2015-03-16,3.3,3.32,3.05,3.05,3041872,49.5,49.8,45.75,45.75,202791.466666667,0.0,1.0
2015-03-17,3.3,3.32,3.21,3.26,2370832,49.5,49.8,48.15,48.9,158055.466666667,0.0,1.0
2015-03-18,3.42,3.43,3.19,3.26,2504230,51.3,51.45,47.85,48.9,166948.666666667,0.0,1.0
2015-03-19,3.41,3.46,3.35,3.39,2705965,51.15,51.9,50.25,50.85,180397.666666667,0.0,1.0
2015-03-20,3.55,3.56,3.36,3.4,6348988,53.25,53.4,50.4,51.0,423265.866666667,0.0,1.0
2015-03-23,3.56,3.58,3.42,3.56,3566816,53.4,53.7,51.3,53.4,237787.733333333,0.0,1.0
2015-03-24,3.47,3.57,3.46,3.57,3264423,52.05,53.55,51.9,53.55,217628.2,0.0,1.0
2015-03-25,3.38,3.49,3.35,3.49,2499202,50.7,52.35,50.25,52.35,166613.466666667,0.0,1.0
2015-03-26,3.39,3.44,3.28,3.44,1671763,50.85,51.6,49.2,51.6,111450.866666667,0.0,1.0
2015-03-27,3.37,3.42,3.31,3.4,2853308,50.55,51.3,49.65,51.0,190220.533333333,0.0,1.0
2015-03-30,3.37,3.4,3.3,3.37,1931527,50.55,51.0,49.5,50.55,128768.466666667,0.0,1.0
2015-03-31,3.33,3.42,3.28,3.3,2894272,49.95,51.3,49.2,49.5,192951.466666667,0.0,1.0
2015-04-01,3.35,3.37,3.23,3.31,3699736,50.25,50.55,48.45,49.65,246649.066666667,0.0,1.0
2015-04-02,3.3,3.3899,3.28,3.31,2958707,49.5,50.8485,49.2,49.65,197247.133333333,0.0,1.0
2015-04-06,3.19,3.26,3.15,3.26,2835562,47.85,48.9,47.25,48.9,189037.466666667,0.0,1.0
2015-04-07,3.13,3.19,3.015,3.19,4083381,46.95,47.85,45.225,47.85,272225.4,0.0,1.0
2015-04-08,2.96,3.13,2.9,3.13,4115836,44.4,46.95,43.5,46.95,274389.066666667,0.0,1.0
2015-04-09,2.98,2.99,2.8,2.92,2610244,44.7,44.85,42.0,43.8,174016.266666667,0.0,1.0
2015-04-10,3.07,3.16,2.96,2.99,2526092,46.05,47.4,44.4,44.85,168406.133333333,0.0,1.0
2015-04-13,3.11,3.13,3.01,3.06,870780,46.65,46.95,45.15,45.9,58052,0.0,1.0
2015-04-14,3.12,3.17,3.09,3.09,2184074,46.8,47.55,46.35,46.35,145604.933333333,0.0,1.0
2015-04-15,3.25,3.34,3.15,3.19,3161404,48.75,50.1,47.25,47.85,210760.266666667,0.0,1.0
2015-04-16,3.21,3.35,3.1,3.26,3539720,48.15,50.25,46.5,48.9,235981.333333333,0.0,1.0
2015-04-17,3.18,3.23,3.16,3.2,1708494,47.7,48.45,47.4,48.0,113899.6,0.0,1.0
2015-04-20,3.18,3.22,3.13,3.21,1971419,47.7,48.3,46.95,48.15,131427.933333333,0.0,1.0
2015-04-21,3.2,3.26,3.14,3.17,2026465,48.0,48.9,47.1,47.55,135097.666666667,0.0,1.0
2015-04-22,3.14,3.21,3.14,3.2,2605581,47.1,48.15,47.1,48.0,173705.4,0.0,1.0
2015-04-23,3.13,3.2,3.12,3.15,1517366,46.95,48.0,46.8,47.25,101157.733333333,0.0,1.0
2015-04-24,3.15,3.19,3.04,3.15,2298968,47.25,47.85,45.6,47.25,153264.533333333,0.0,1.0
2015-04-27,3.13,3.18,3.105,3.15,1470495,46.95,47.7,46.575,47.25,98033,0.0,1.0
2015-04-28,2.98,3.126,2.94,3.12,5283122,44.7,46.89,44.1,46.8,352208.133333333,0.0,1.0
2015-04-29,2.82,2.98,2.81,2.97,3483410,42.3,44.7,42.15,44.55,232227.333333333,0.0,1.0
2015-04-30,2.59,2.85,2.55,2.85,6737063,38.85,42.75,38.25,42.75,449137.533333333,0.0,1.0
2015-05-01,2.53,2.74,2.51,2.6,6471239,37.95,41.1,37.65,39.0,431415.933333333,0.0,1.0
2015-05-04,2.39,2.64,2.31,2.52,7483122,35.85,39.6,34.65,37.8,498874.8,0.0,1.0
2015-05-05,2.3,2.47,2.29,2.4,7645554,34.5,37.05,34.35,36.0,509703.6,0.0,1.0
2015-05-06,2.41,2.62,2.29,2.32,5482254,36.15,39.3,34.35,34.8,365483.6,0.0,1.0
2015-05-07,2.31,2.43,2.29,2.43,4033834,34.65,36.45,34.35,36.45,268922.266666667,0.0,1.0
2015-05-08,2.35,2.43,2.29,2.42,1990645,35.25,36.45,34.35,36.3,132709.666666667,0.0,1.0
2015-05-11,2.43,2.43,2.32,2.33,2241003,36.45,36.45,34.8,34.95,149400.2,0.0,1.0
2015-05-12,2.47,2.53,2.44,2.46,2595470,37.05,37.95,36.6,36.9,173031.333333333,0.0,1.0
2015-05-13,2.57,2.58,2.44,2.47,2314889,38.55,38.7,36.6,37.05,154325.933333333,0.0,1.0
2015-05-14,2.59,2.65,2.57,2.59,2769323,38.85,39.75,38.55,38.85,184621.533333333,0.0,1.0
2015-05-15,2.56,2.643,2.52,2.58,2798667,38.4,39.645,37.8,38.7,186577.8,0.0,1.0
2015-05-18,2.42,2.59,2.39,2.55,2301712,36.3,38.85,35.85,38.25,153447.466666667,0.0,1.0
2015-05-19,2.36,2.52,2.325,2.5,2106694,35.4,37.8,34.875,37.5,140446.266666667,0.0,1.0
2015-05-20,2.48,2.6,2.4,2.56,3006118,37.2,39.0,36.0,38.4,200407.866666667,0.0,1.0
2015-05-21,2.48,2.52,2.44,2.47,2035873,37.2,37.8,36.6,37.05,135724.866666667,0.0,1.0
2015-05-22,2.43,2.47,2.37,2.47,2010459,36.45,37.05,35.55,37.05,134030.6,0.0,1.0
2015-05-26,2.35,2.44,2.33,2.43,2298713,35.25,36.6,34.95,36.45,153247.533333333,0.0,1.0
2015-05-27,2.37,2.39,2.27,2.36,1986192,35.55,35.85,34.05,35.4,132412.8,0.0,1.0
2015-05-28,2.35,2.36,2.29,2.35,1848400,35.25,35.4,34.35,35.25,123226.666666667,0.0,1.0
2015-05-29,2.65,2.65,2.3,2.34,7127074,39.75,39.75,34.5,35.1,475138.266666667,0.0,1.0
2015-06-01,2.22,2.55,2.2,2.55,6110629,33.3,38.25,33.0,38.25,407375.266666667,0.0,1.0
2015-06-02,2.32,2.34,2.08,2.2,6277742,34.8,35.1,31.2,33.0,418516.133333333,0.0,1.0
2015-06-03,2.24,2.38,2.22,2.35,3039927,33.6,35.7,33.3,35.25,202661.8,0.0,1.0
2015-06-04,2.21,2.255,2.19,2.25,3086745,33.15,33.825,32.85,33.75,205783,0.0,1.0
2015-06-05,2.32,2.33,2.19,2.23,2921452,34.8,34.95,32.85,33.45,194763.466666667,0.0,1.0
2015-06-08,2.3,2.32,2.23,2.3,1904538,34.5,34.8,33.45,34.5,126969.2,0.0,1.0
2015-06-09,2.32,2.33,2.22,2.3,2901953,34.8,34.95,33.3,34.5,193463.533333333,0.0,1.0
2015-06-10,2.19,2.31,2.18,2.3,3382524,32.85,34.65,32.7,34.5,225501.6,0.0,1.0
2015-06-11,2.12,2.24,2.04,2.16,4145771,31.8,33.6,30.6,32.4,276384.733333333,0.0,1.0
2015-06-12,2.13,2.15,2.05,2.1,2989636,31.95,32.25,30.75,31.5,199309.066666667,0.0,1.0
2015-06-15,2.25,2.35,2.12,2.15,7363408,33.75,35.25,31.8,32.25,490893.866666667,0.0,1.0
2015-06-16,2.2,2.26,2.18,2.23,7034984,33.0,33.9,32.7,33.45,468998.933333333,0.0,1.0
2015-06-17,2.19,2.25,2.12,2.23,4511783,32.85,33.75,31.8,33.45,300785.533333333,0.0,1.0
2015-06-18,2.26,2.3,2.1901,2.21,5259189,33.9,34.5,32.8515,33.15,350612.6,0.0,1.0
2015-06-19,2.33,2.34,2.24,2.25,5942727,34.95,35.1,33.6,33.75,396181.8,0.0,1.0
2015-06-22,2.37,2.445,2.3,2.33,3102226,35.55,36.675,34.5,34.95,206815.066666667,0.0,1.0
2015-06-23,2.4,2.41,2.34,2.39,3219810,36.0,36.15,35.1,35.85,214654,0.0,1.0
2015-06-24,2.26,2.4,2.26,2.37,2846079,33.9,36.0,33.9,35.55,189738.6,0.0,1.0
2015-06-25,2.2,2.32,2.18,2.26,2816491,33.0,34.8,32.7,33.9,187766.066666667,0.0,1.0
2015-06-26,2.28,2.33,2.19,2.19,17763700,34.2,34.95,32.85,32.85,1184246.66666667,0.0,1.0
2015-06-29,2.13,2.27,2.13,2.26,2570035,31.95,34.05,31.95,33.9,171335.666666667,0.0,1.0
2015-06-30,2.11,2.17,2.09,2.17,2597077,31.65,32.55,31.35,32.55,173138.466666667,0.0,1.0
2015-07-01,2.11,2.15,2.08,2.14,2605731,31.65,32.25,31.2,32.1,173715.4,0.0,1.0
2015-07-02,2.04,2.11,2.03,2.11,2418352,30.6,31.65,30.45,31.65,161223.466666667,0.0,1.0
2015-07-06,1.93,2.04,1.83,2.0,5985706,28.95,30.6,27.45,30.0,399047.066666667,0.0,1.0
2015-07-07,1.86,1.93,1.85,1.91,3965457,27.9,28.95,27.75,28.65,264363.8,0.0,1.0
2015-07-08,1.81,1.905,1.8,1.82,4229340,27.15,28.575,27.0,27.3,281956,0.0,1.0
2015-07-09,1.86,1.9,1.83,1.83,4053968,27.9,28.5,27.45,27.45,270264.533333333,0.0,1.0
2015-07-10,2.04,2.04,1.87,1.87,2771007,30.6,30.6,28.05,28.05,184733.8,0.0,1.0
2015-07-13,2.04,2.08,1.96,2.02,3281574,30.6,31.2,29.4,30.3,218771.6,0.0,1.0
2015-07-14,2.12,2.18,2.01,2.02,3043422,31.8,32.7,30.15,30.3,202894.8,0.0,1.0
2015-07-15,2.28,2.28,2.1,2.11,3908648,34.2,34.2,31.5,31.65,260576.533333333,0.0,1.0
2015-07-16,2.33,2.42,2.27,2.27,4114452,34.95,36.3,34.05,34.05,274296.8,0.0,1.0
2015-07-17,2.36,2.37,2.27,2.37,1748821,35.4,35.55,34.05,35.55,116588.066666667,0.0,1.0
2015-07-20,2.34,2.4,2.26,2.35,3256962,35.1,36.0,33.9,35.25,217130.8,0.0,1.0
2015-07-21,2.34,2.38,2.275,2.31,2291479,35.1,35.7,34.125,34.65,152765.266666667,0.0,1.0
2015-07-22,2.34,2.34,2.3,2.33,1621472,35.1,35.1,34.5,34.95,108098.133333333,0.0,1.0
2015-07-23,2.31,2.35,2.29,2.32,1715292,34.65,35.25,34.35,34.8,114352.8,0.0,1.0
2015-07-24,2.21,2.31,2.19,2.29,2106883,33.15,34.65,32.85,34.35,140458.866666667,0.0,1.0
2015-07-27,2.12,2.22,2.0,2.16,3117772,31.8,33.3,30.0,32.4,207851.466666667,0.0,1.0
2015-07-28,2.05,2.13,2.04,2.07,3085504,30.75,31.95,30.6,31.05,205700.266666667,0.0,1.0
2015-07-29,2.11,2.19,2.04,2.05,2396105,31.65,32.85,30.6,30.75,159740.333333333,0.0,1.0
2015-07-30,2.13,2.25,2.09,2.09,2398194,31.95,33.75,31.35,31.35,159879.6,0.0,1.0
2015-07-31,2.07,2.16,2.04,2.05,2067454,31.05,32.4,30.6,30.75,137830.266666667,0.0,1.0
2015-08-03,2.03,2.11,2.02,2.06,2624529,30.45,31.65,30.3,30.9,174968.6,0.0,1.0
2015-08-04,1.98,2.05,1.87,2.01,4428887,29.7,30.75,28.05,30.15,295259.133333333,0.0,1.0
2015-08-05,1.95,2.05,1.94,1.99,2505720,29.25,30.75,29.1,29.85,167048,0.0,1.0
2015-08-06,1.99,2.005,1.9,1.94,1929756,29.85,30.075,28.5,29.1,128650.4,0.0,1.0
2015-08-07,1.9,2.01,1.9,1.92,2470856,28.5,30.15,28.5,28.8,164723.733333333,0.0,1.0
2015-08-10,1.99,2.0,1.89,1.92,2650518,29.85,30.0,28.35,28.8,176701.2,0.0,1.0
2015-08-11,1.94,2.02,1.92,1.93,3017646,29.1,30.3,28.8,28.95,201176.4,0.0,1.0
2015-08-12,1.87,1.92,1.81,1.91,2719040,28.05,28.8,27.15,28.65,181269.333333333,0.0,1.0
2015-08-13,1.81,1.95,1.81,1.95,2986271,27.15,29.25,27.15,29.25,199084.733333333,0.0,1.0
2015-08-14,1.85,1.85,1.75,1.8,2508011,27.75,27.75,26.25,27.0,167200.733333333,0.0,1.0
2015-08-17,1.86,1.88,1.83,1.85,2905422,27.9,28.2,27.45,27.75,193694.8,0.0,1.0
2015-08-18,1.78,1.91,1.77,1.9,2309204,26.7,28.65,26.55,28.5,153946.933333333,0.0,1.0
2015-08-19,1.75,1.81,1.66,1.78,2150917,26.25,27.15,24.9,26.7,143394.466666667,0.0,1.0
2015-08-20,1.7,1.76,1.6832,1.72,1930060,25.5,26.4,25.248,25.8,128670.666666667,0.0,1.0
2015-08-21,1.84,1.84,1.57,1.66,4079056,27.6,27.6,23.55,24.9,271937.066666667,0.0,1.0
2015-08-24,1.68,1.76,1.67,1.76,2297988,25.2,26.4,25.05,26.4,153199.2,0.0,1.0
2015-08-25,1.55,1.73,1.54,1.73,4560949,23.25,25.95,23.1,25.95,304063.266666667,0.0,1.0
2015-08-26,1.62,1.64,1.58,1.62,6504359,24.3,24.6,23.7,24.3,433623.933333333,0.0,1.0
2015-08-27,1.56,1.64,1.54,1.63,4065556,23.4,24.6,23.1,24.45,271037.066666667,0.0,1.0
2015-08-28,1.66,1.69,1.52,1.54,2253926,24.9,25.35,22.8,23.1,150261.733333333,0.0,1.0
2015-08-31,1.76,1.77,1.64,1.68,3687862,26.4,26.55,24.6,25.2,245857.466666667,0.0,1.0
2015-09-01,1.59,1.695,1.59,1.69,2249688,23.85,25.425,23.85,25.35,149979.2,0.0,1.0
2015-09-02,1.72,1.73,1.58,1.62,2228628,25.8,25.95,23.7,24.3,148575.2,0.0,1.0
2015-09-03,1.65,1.74,1.61,1.73,2368956,24.75,26.1,24.15,25.95,157930.4,0.0,1.0
2015-09-04,1.74,1.75,1.62,1.62,1613817,26.1,26.25,24.3,24.3,107587.8,0.0,1.0
2015-09-08,1.69,1.785,1.67,1.77,1703956,25.35,26.775,25.05,26.55,113597.066666667,0.0,1.0
2015-09-09,1.69,1.73,1.67,1.72,1140892,25.35,25.95,25.05,25.8,76059.4666666667,0.0,1.0
2015-09-10,1.67,1.7,1.66,1.67,1519157,25.05,25.5,24.9,25.05,101277.133333333,0.0,1.0
2015-09-11,1.72,1.75,1.65,1.65,1176893,25.8,26.25,24.75,24.75,78459.5333333333,0.0,1.0
2015-09-14,1.71,1.74,1.66,1.72,758268,25.65,26.1,24.9,25.8,50551.2,0.0,1.0
2015-09-15,1.74,1.78,1.69,1.7,1659269,26.1,26.7,25.35,25.5,110617.933333333,0.0,1.0
2015-09-16,1.79,1.96,1.74,1.75,3799564,26.85,29.4,26.1,26.25,253304.266666667,0.0,1.0
2015-09-17,1.82,1.9,1.77,1.78,2163804,27.3,28.5,26.55,26.7,144253.6,0.0,1.0
2015-09-18,1.82,1.84,1.79,1.8,3564239,27.3,27.6,26.85,27.0,237615.933333333,0.0,1.0
2015-09-21,1.77,1.85,1.76,1.85,965760,26.55,27.75,26.4,27.75,64384,0.0,1.0
2015-09-22,1.75,1.79,1.71,1.76,1674151,26.25,26.85,25.65,26.4,111610.066666667,0.0,1.0
2015-09-23,1.66,1.7673,1.66,1.76,1360064,24.9,26.5095,24.9,26.4,90670.9333333333,0.0,1.0
2015-09-24,1.74,1.75,1.6,1.65,1378258,26.1,26.25,24.0,24.75,91883.8666666667,0.0,1.0
2015-09-25,1.58,1.77,1.56,1.76,2137154,23.7,26.55,23.4,26.4,142476.933333333,0.0,1.0
2015-09-28,1.53,1.61,1.52,1.56,2106356,22.95,24.15,22.8,23.4,140423.733333333,0.0,1.0
2015-09-29,1.45,1.56,1.45,1.53,2848645,21.75,23.4,21.75,22.95,189909.666666667,0.0,1.0
2015-09-30,1.57,1.58,1.45,1.45,2471617,23.55,23.7,21.75,21.75,164774.466666667,0.0,1.0
2015-10-01,1.56,1.59,1.51,1.59,2701683,23.4,23.85,22.65,23.85,180112.2,0.0,1.0
2015-10-02,1.68,1.68,1.53,1.57,2984264,25.2,25.2,22.95,23.55,198950.933333333,0.0,1.0
2015-10-05,1.82,1.85,1.675,1.7,3164116,27.3,27.75,25.125,25.5,210941.066666667,0.0,1.0
2015-10-06,1.8,1.9,1.77,1.82,2266721,27.0,28.5,26.55,27.3,151114.733333333,0.0,1.0
2015-10-07,1.91,1.93,1.81,1.81,2830973,28.65,28.95,27.15,27.15,188731.533333333,0.0,1.0
2015-10-08,1.96,1.99,1.86,1.95,2669992,29.4,29.85,27.9,29.25,177999.466666667,0.0,1.0
2015-10-09,1.9,2.0,1.83,2.0,2483772,28.5,30.0,27.45,30.0,165584.8,0.0,1.0
2015-10-12,1.9,1.92,1.85,1.9,1540269,28.5,28.8,27.75,28.5,102684.6,0.0,1.0
2015-10-13,1.76,1.91,1.76,1.88,1528382,26.4,28.65,26.4,28.2,101892.133333333,0.0,1.0
2015-10-14,1.84,1.905,1.75,1.75,1468284,27.6,28.575,26.25,26.25,97885.6,0.0,1.0
2015-10-15,1.88,1.91,1.81,1.86,2449323,28.2,28.65,27.15,27.9,163288.2,0.0,1.0
2015-10-16,1.86,1.89,1.77,1.88,1313534,27.9,28.35,26.55,28.2,87568.9333333333,0.0,1.0
2015-10-19,1.72,1.84,1.71,1.84,1113689,25.8,27.6,25.65,27.6,74245.9333333333,0.0,1.0
2015-10-20,1.85,1.86,1.7,1.72,1349691,27.75,27.9,25.5,25.8,89979.4,0.0,1.0
2015-10-21,1.81,1.86,1.77,1.86,1044139,27.15,27.9,26.55,27.9,69609.2666666667,0.0,1.0
2015-10-22,1.81,1.86,1.73,1.83,1083947,27.15,27.9,25.95,27.45,72263.1333333333,0.0,1.0
2015-10-23,1.88,1.88,1.77,1.82,1104408,28.2,28.2,26.55,27.3,73627.2,0.0,1.0
2015-10-26,1.85,1.87,1.77,1.86,1891538,27.75,28.05,26.55,27.9,126102.533333333,0.0,1.0
2015-10-27,1.81,1.88,1.75,1.84,2721234,27.15,28.2,26.25,27.6,181415.6,0.0,1.0
2015-10-28,1.87,1.875,1.78,1.82,1813195,28.05,28.125,26.7,27.3,120879.666666667,0.0,1.0
2015-10-29,1.87,1.91,1.85,1.86,1418788,28.05,28.65,27.75,27.9,94585.8666666667,0.0,1.0
2015-10-30,1.8,1.9,1.8,1.86,1471510,27.0,28.5,27.0,27.9,98100.6666666667,0.0,1.0
2015-11-02,1.9,1.9,1.74,1.79,2004012,28.5,28.5,26.1,26.85,133600.8,0.0,1.0
2015-11-03,1.97,1.97,1.86,1.89,1657454,29.55,29.55,27.9,28.35,110496.933333333,0.0,1.0
2015-11-04,1.99,2.08,1.96,1.97,2248886,29.85,31.2,29.4,29.55,149925.733333333,0.0,1.0
2015-11-05,1.98,2.02,1.92,2.02,1405989,29.7,30.3,28.8,30.3,93732.6,0.0,1.0
2015-11-06,2.1,2.11,1.9,1.9,2436434,31.5,31.65,28.5,28.5,162428.933333333,0.0,1.0
2015-11-09,2.04,2.17,2.0,2.1,2025910,30.6,32.55,30.0,31.5,135060.666666667,0.0,1.0
2015-11-10,2.04,2.09,1.99,2.01,1375543,30.6,31.35,29.85,30.15,91702.8666666667,0.0,1.0
2015-11-11,1.96,2.06,1.91,2.03,1374447,29.4,30.9,28.65,30.45,91629.8,0.0,1.0
2015-11-12,1.94,2.0,1.9,1.91,1255143,29.1,30.0,28.5,28.65,83676.2,0.0,1.0
2015-11-13,1.9,1.96,1.86,1.9,789874,28.5,29.4,27.9,28.5,52658.2666666667,0.0,1.0
2015-11-16,1.89,1.95,1.88,1.89,924874,28.35,29.25,28.2,28.35,61658.2666666667,0.0,1.0
2015-11-17,1.87,1.95,1.86,1.89,1266416,28.05,29.25,27.9,28.35,84427.7333333333,0.0,1.0
2015-11-18,1.99,1.99,1.87,1.87,2139355,29.85,29.85,28.05,28.05,142623.666666667,0.0,1.0
2015-11-19,1.97,2.01,1.9,1.96,843164,29.55,30.15,28.5,29.4,56210.9333333333,0.0,1.0
2015-11-20,2.0,2.0,1.9,1.98,1160020,30.0,30.0,28.5,29.7,77334.6666666667,0.0,1.0
2015-11-23,2.09,2.15,1.97,2.0,2788574,31.35,32.25,29.55,30.0,185904.933333333,0.0,1.0
2015-11-24,2.07,2.11,2.02,2.03,1871822,31.05,31.65,30.3,30.45,124788.133333333,0.0,1.0
2015-11-25,2.12,2.2,2.09,2.18,3213716,31.8,33.0,31.35,32.7,214247.733333333,0.0,1.0
2015-11-27,2.17,2.2,2.11,2.11,709351,32.55,33.0,31.65,31.65,47290.0666666667,0.0,1.0
2015-11-30,2.18,2.21,2.13,2.21,3814591,32.7,33.15,31.95,33.15,254306.066666667,0.0,1.0
2015-12-01,2.15,2.21,2.14,2.21,2443518,32.25,33.15,32.1,33.15,162901.2,0.0,1.0
2015-12-02,2.12,2.2,2.08,2.2,2302730,31.8,33.0,31.2,33.0,153515.333333333,0.0,1.0
2015-12-03,2.04,2.12,2.03,2.1,1798483,30.6,31.8,30.45,31.5,119898.866666667,0.0,1.0
2015-12-04,1.97,2.05,1.91,2.04,2709763,29.55,30.75,28.65,30.6,180650.866666667,0.0,1.0
2015-12-07,1.86,1.95,1.85,1.95,2059714,27.9,29.25,27.75,29.25,137314.266666667,0.0,1.0
2015-12-08,1.83,1.92,1.8,1.86,7087644,27.45,28.8,27.0,27.9,472509.6,0.0,1.0
2015-12-09,1.81,1.94,1.76,1.84,4095837,27.15,29.1,26.4,27.6,273055.8,0.0,1.0
2015-12-10,1.75,1.8725,1.73,1.87,2625934,26.25,28.0875,25.95,28.05,175062.266666667,0.0,1.0
2015-12-11,1.74,1.75,1.68,1.7,2804375,26.1,26.25,25.2,25.5,186958.333333333,0.0,1.0
2015-12-14,1.66,1.74,1.6,1.71,2054703,24.9,26.1,24.0,25.65,136980.2,0.0,1.0
2015-12-15,1.71,1.72,1.65,1.67,2607205,25.65,25.8,24.75,25.05,173813.666666667,0.0,1.0
2015-12-16,1.71,1.73,1.69,1.72,1823537,25.65,25.95,25.35,25.8,121569.133333333,0.0,1.0
2015-12-17,1.61,1.72,1.61,1.7,1916751,24.15,25.8,24.15,25.5,127783.4,0.0,1.0
2015-12-18,1.55,1.62,1.53,1.59,4859853,23.25,24.3,22.95,23.85,323990.2,0.0,1.0
2015-12-21,1.46,1.59,1.45,1.59,4013645,21.9,23.85,21.75,23.85,267576.333333333,0.0,1.0
2015-12-22,1.55,1.55,1.45,1.47,3152486,23.25,23.25,21.75,22.05,210165.733333333,0.0,1.0
2015-12-23,1.5,1.57,1.49,1.57,2439051,22.5,23.55,22.35,23.55,162603.4,0.0,1.0
2015-12-24,1.49,1.51,1.48,1.51,807275,22.35,22.65,22.2,22.65,53818.3333333333,0.0,1.0
2015-12-28,1.46,1.51,1.46,1.5,1990035,21.9,22.65,21.9,22.5,132669,0.0,1.0
2015-12-29,1.45,1.47,1.44,1.44,1906118,21.75,22.05,21.6,21.6,127074.533333333,0.0,1.0
2015-12-30,1.43,1.46,1.43,1.44,2130804,21.45,21.9,21.45,21.6,142053.6,0.0,1.0
2015-12-31,1.44,1.48,1.43,1.43,3137869,21.6,22.2,21.45,21.45,209191.266666667,0.0,1.0
2016-01-04,1.36,1.44,1.33,1.41,4014972,20.4,21.6,19.95,21.15,267664.8,0.0,1.0
2016-01-05,1.36,1.51,1.35,1.51,2703230,20.4,22.65,20.25,22.65,180215.333333333,0.0,1.0
2016-01-06,1.31,1.38,1.24,1.33,2770388,19.65,20.7,18.6,19.95,184692.533333333,0.0,1.0
2016-01-07,1.21,1.31,1.19,1.28,4481696,18.15,19.65,17.85,19.2,298779.733333333,0.0,1.0
2016-01-08,1.23,1.3,1.22,1.25,2829083,18.45,19.5,18.3,18.75,188605.533333333,0.0,1.0
2016-01-11,1.16,1.245,1.13,1.23,4650765,17.4,18.675,16.95,18.45,310051,0.0,1.0
2016-01-12,1.21,1.22,1.15,1.17,3064368,18.15,18.3,17.25,17.55,204291.2,0.0,1.0
2016-01-13,1.21,1.27,1.19,1.22,4142799,18.15,19.05,17.85,18.3,276186.6,0.0,1.0
2016-01-14,1.12,1.23,1.12,1.23,4827572,16.8,18.45,16.8,18.45,321838.133333333,0.0,1.0
2016-01-15,1.05,1.1,1.005,1.09,5194073,15.75,16.5,15.075,16.35,346271.533333333,0.0,1.0
2016-01-19,1.08,1.09,1.0301,1.07,2874661,16.2,16.35,15.4515,16.05,191644.066666667,0.0,1.0
2016-01-20,1.07,1.09,0.9708,1.07,3205077,16.05,16.35,14.562,16.05,213671.8,0.0,1.0
2016-01-21,1.15,1.17,1.06,1.06,2367977,17.25,17.55,15.9,15.9,157865.133333333,0.0,1.0
2016-01-22,1.21,1.22,1.15,1.17,3459487,18.15,18.3,17.25,17.55,230632.466666667,0.0,1.0
2016-01-25,1.21,1.2599,1.16,1.21,1644988,18.15,18.8985,17.4,18.15,109665.866666667,0.0,1.0
2016-01-26,1.2,1.225,1.17,1.22,1516847,18.0,18.375,17.55,18.3,101123.133333333,0.0,1.0
2016-01-27,1.22,1.25,1.18,1.2,1636900,18.3,18.75,17.7,18.0,109126.666666667,0.0,1.0
2016-01-28,1.19,1.25,1.19,1.25,596314,17.85,18.75,17.85,18.75,39754.2666666667,0.0,1.0
2016-01-29,1.28,1.28,1.2,1.21,2292675,19.2,19.2,18.0,18.15,152845,0.0,1.0
2016-02-01,1.21,1.3,1.21,1.3,2033143,18.15,19.5,18.15,19.5,135542.866666667,0.0,1.0
2016-02-02,1.17,1.2,1.15,1.19,2146365,17.55,18.0,17.25,17.85,143091,0.0,1.0
2016-02-03,1.19,1.19,1.14,1.18,2517338,17.85,17.85,17.1,17.7,167822.533333333,0.0,1.0
2016-02-04,1.21,1.23,1.19,1.2,2249345,18.15,18.45,17.85,18.0,149956.333333333,0.0,1.0
2016-02-05,1.14,1.22,1.14,1.21,2791179,17.1,18.3,17.1,18.15,186078.6,0.0,1.0
2016-02-08,1.14,1.14,1.05,1.13,7764317,17.1,17.1,15.75,16.95,517621.133333333,0.0,1.0
2016-02-09,1.11,1.13,1.07,1.11,3925331,16.65,16.95,16.05,16.65,261688.733333333,0.0,1.0
2016-02-10,1.06,1.12,1.04,1.11,1878429,15.9,16.8,15.6,16.65,125228.6,0.0,1.0
2016-02-11,1.08,1.08,1.03,1.05,2183466,16.2,16.2,15.45,15.75,145564.4,0.0,1.0
2016-02-12,1.06,1.1,1.05,1.1,11003315,15.9,16.5,15.75,16.5,733554.333333333,0.0,1.0
2016-02-16,1.05,1.09,1.04,1.09,2351231,15.75,16.35,15.6,16.35,156748.733333333,0.0,1.0
2016-02-17,1.07,1.11,1.04,1.05,4022301,16.05,16.65,15.6,15.75,268153.4,0.0,1.0
2016-02-18,1.03,1.1,1.01,1.08,2061917,15.45,16.5,15.15,16.2,137461.133333333,0.0,1.0
2016-02-19,1.0,1.06,0.9995,1.03,5310729,15.0,15.9,14.9925,15.45,354048.6,0.0,1.0
2016-02-22,1.06,1.08,1.01,1.03,6207317,15.9,16.2,15.15,15.45,413821.133333333,0.0,1.0
2016-02-23,1.17,1.25,1.08,1.08,6331807,17.55,18.75,16.2,16.2,422120.466666667,0.0,1.0
2016-02-24,1.28,1.28,1.17,1.23,4122844,19.2,19.2,17.55,18.45,274856.266666667,0.0,1.0
2016-02-25,1.32,1.4,1.26,1.29,6196203,19.8,21.0,18.9,19.35,413080.2,0.0,1.0
2016-02-26,1.33,1.34,1.1,1.2,4958338,19.95,20.1,16.5,18.0,330555.866666667,0.0,1.0
2016-02-29,1.56,1.59,1.22,1.3,8152277,23.4,23.85,18.3,19.5,543485.133333333,0.0,1.0
2016-03-01,1.5,1.54,1.46,1.54,6140563,22.5,23.1,21.9,23.1,409370.866666667,0.0,1.0
2016-03-02,1.6,1.6,1.46,1.51,4399223,24.0,24.0,21.9,22.65,293281.533333333,0.0,1.0
2016-03-03,1.39,1.61,1.38,1.6,7706748,20.85,24.15,20.7,24.0,513783.2,0.0,1.0
2016-03-04,1.43,1.48,1.39,1.4,3143242,21.45,22.2,20.85,21.0,209549.466666667,0.0,1.0
2016-03-07,1.38,1.43,1.34,1.43,5556563,20.7,21.45,20.1,21.45,370437.533333333,0.0,1.0
2016-03-08,1.36,1.42,1.36,1.38,3069593,20.4,21.3,20.4,20.7,204639.533333333,0.0,1.0
2016-03-09,1.31,1.38,1.27,1.37,3482346,19.65,20.7,19.05,20.55,232156.4,0.0,1.0
2016-03-10,1.34,1.39,1.28,1.31,1971860,20.1,20.85,19.2,19.65,131457.333333333,0.0,1.0
2016-03-11,1.36,1.39,1.25,1.36,10728542,20.4,20.85,18.75,20.4,715236.133333333,0.0,1.0
2016-03-14,1.4,1.41,1.35,1.37,3059338,21.0,21.15,20.25,20.55,203955.866666667,0.0,1.0
2016-03-15,1.32,1.4,1.32,1.4,1732837,19.8,21.0,19.8,21.0,115522.466666667,0.0,1.0
2016-03-16,1.28,1.305,1.24,1.3,2532911,19.2,19.575,18.6,19.5,168860.733333333,0.0,1.0
2016-03-17,1.39,1.41,1.27,1.27,1933104,20.85,21.15,19.05,19.05,128873.6,0.0,1.0
2016-03-18,1.48,1.5,1.39,1.45,7781143,22.2,22.5,20.85,21.75,518742.866666667,0.0,1.0
2016-03-21,1.46,1.49,1.43,1.49,1197755,21.9,22.35,21.45,22.35,79850.3333333333,0.0,1.0
2016-03-22,1.48,1.5,1.43,1.45,1309539,22.2,22.5,21.45,21.75,87302.6,0.0,1.0
2016-03-23,1.45,1.485,1.43,1.46,1981887,21.75,22.275,21.45,21.9,132125.8,0.0,1.0
2016-03-24,1.48,1.53,1.35,1.43,1927910,22.2,22.95,20.25,21.45,128527.333333333,0.0,1.0
2016-03-28,1.47,1.5,1.45,1.49,1373669,22.05,22.5,21.75,22.35,91577.9333333333,0.0,1.0
2016-03-29,1.48,1.48,1.37,1.47,2876238,22.2,22.2,20.55,22.05,191749.2,0.0,1.0
2016-03-30,1.45,1.535,1.42,1.49,2048265,21.75,23.025,21.3,22.35,136551,0.0,1.0
2016-03-31,1.47,1.49,1.44,1.46,2638866,22.05,22.35,21.6,21.9,175924.4,0.0,1.0
2016-04-01,1.67,1.75,1.42,1.47,8150374,25.05,26.25,21.3,22.05,543358.266666667,0.0,1.0
2016-04-04,1.67,1.75,1.63,1.7,3381266,25.05,26.25,24.45,25.5,225417.733333333,0.0,1.0
2016-04-05,1.73,1.76,1.66,1.69,2005483,25.95,26.4,24.9,25.35,133698.866666667,0.0,1.0
2016-04-06,1.72,1.73,1.6,1.72,2828521,25.8,25.95,24.0,25.8,188568.066666667,0.0,1.0
2016-04-07,1.72,1.8,1.67,1.72,3026648,25.8,27.0,25.05,25.8,201776.533333333,0.0,1.0
2016-04-08,1.7,1.78,1.67,1.75,1891577,25.5,26.7,25.05,26.25,126105.133333333,0.0,1.0
2016-04-11,1.63,1.715,1.61,1.69,1991028,24.45,25.725,24.15,25.35,132735.2,0.0,1.0
2016-04-12,1.68,1.72,1.61,1.61,1610889,25.2,25.8,24.15,24.15,107392.6,0.0,1.0
2016-04-13,1.77,1.78,1.67,1.67,1971173,26.55,26.7,25.05,25.05,131411.533333333,0.0,1.0
2016-04-14,1.78,1.82,1.76,1.77,1857412,26.7,27.3,26.4,26.55,123827.466666667,0.0,1.0
2016-04-15,1.79,1.79,1.76,1.76,1807460,26.85,26.85,26.4,26.4,120497.333333333,0.0,1.0
2016-04-18,1.83,1.87,1.71,1.77,2225327,27.45,28.05,25.65,26.55,148355.133333333,0.0,1.0
2016-04-19,1.89,1.9,1.81,1.84,2953599,28.35,28.5,27.15,27.6,196906.6,0.0,1.0
2016-04-20,1.94,1.94,1.865,1.89,1875799,29.1,29.1,27.975,28.35,125053.266666667,0.0,1.0
2016-04-21,1.88,1.95,1.88,1.95,3079762,28.2,29.25,28.2,29.25,205317.466666667,0.0,1.0
2016-04-22,2.11,2.11,1.87,1.87,5000150,31.65,31.65,28.05,28.05,333343.333333333,0.0,1.0
2016-04-25,2.04,2.12,1.95,2.09,2799753,30.6,31.8,29.25,31.35,186650.2,0.0,1.0
2016-04-26,2.08,2.12,2.0,2.04,1460469,31.2,31.8,30.0,30.6,97364.6,0.0,1.0
2016-04-27,2.08,2.1,2.03,2.09,840779,31.2,31.5,30.45,31.35,56051.9333333333,0.0,1.0
2016-04-28,2.06,2.15,2.05,2.06,2162094,30.9,32.25,30.75,30.9,144139.6,0.0,1.0
2016-04-29,1.95,2.09,1.86,2.07,3420367,29.25,31.35,27.9,31.05,228024.466666667,0.0,1.0
2016-05-02,2.14,2.14,1.885,1.9,3848437,32.1,32.1,28.275,28.5,256562.466666667,0.0,1.0
2016-05-03,1.99,2.14,1.89,2.1,3196821,29.85,32.1,28.35,31.5,213121.4,0.0,1.0
2016-05-04,2.0,2.11,1.97,2.03,2217368,30.0,31.65,29.55,30.45,147824.533333333,0.0,1.0
2016-05-05,1.84,1.99,1.7201,1.98,3716611,27.6,29.85,25.8015,29.7,247774.066666667,0.0,1.0
2016-05-06,1.76,1.86,1.741,1.85,2445416,26.4,27.9,26.115,27.75,163027.733333333,0.0,1.0
2016-05-09,1.8,1.82,1.67,1.74,2705182,27.0,27.3,25.05,26.1,180345.466666667,0.0,1.0
2016-05-10,1.8,1.87,1.78,1.82,1078858,27.0,28.05,26.7,27.3,71923.8666666667,0.0,1.0
2016-05-11,1.9,1.91,1.78,1.78,1766969,28.5,28.65,26.7,26.7,117797.933333333,0.0,1.0
2016-05-12,1.81,1.89,1.75,1.89,2425824,27.15,28.35,26.25,28.35,161721.6,0.0,1.0
2016-05-13,2.45,2.65,1.77,1.81,14994973,36.75,39.75,26.55,27.15,999664.866666667,0.0,1.0
2016-05-16,2.75,3.0,2.66,2.86,27179342,41.25,45.0,39.9,42.9,1811956.13333333,0.0,1.0
2016-05-17,2.64,2.9,2.55,2.77,8927265,39.6,43.5,38.25,41.55,595151,0.0,1.0
2016-05-18,2.65,2.79,2.57,2.62,3182903,39.75,41.85,38.55,39.3,212193.533333333,0.0,1.0
2016-05-19,2.59,2.7,2.54,2.65,3017466,38.85,40.5,38.1,39.75,201164.4,0.0,1.0
2016-05-20,2.62,2.67,2.58,2.6,2387228,39.3,40.05,38.7,39.0,159148.533333333,0.0,1.0
2016-05-23,2.64,2.685,2.63,2.64,2134120,39.6,40.275,39.45,39.6,142274.666666667,0.0,1.0
2016-05-24,2.59,2.65,2.57,2.64,2665730,38.85,39.75,38.55,39.6,177715.333333333,0.0,1.0
2016-05-25,2.52,2.66,2.51,2.62,4020107,37.8,39.9,37.65,39.3,268007.133333333,0.0,1.0
2016-05-26,2.34,2.59,2.325,2.56,5998376,35.1,38.85,34.875,38.4,399891.733333333,0.0,1.0
2016-05-27,2.27,2.45,2.22,2.35,6515044,34.05,36.75,33.3,35.25,434336.266666667,0.0,1.0
2016-05-31,2.18,2.38,2.12,2.25,17015528,32.7,35.7,31.8,33.75,1134368.53333333,0.0,1.0
2016-06-01,2.16,2.21,2.12,2.18,5133112,32.4,33.15,31.8,32.7,342207.466666667,0.0,1.0
2016-06-02,2.09,2.235,1.97,2.13,11805583,31.35,33.525,29.55,31.95,787038.866666667,0.0,1.0
2016-06-03,0.9437,1.8,0.632,1.79,112762449,14.1555,27.0,9.48,26.85,7517496.6,0.0,1.0
2016-06-06,1.07,1.2,0.97,0.987,33837315,16.05,18.0,14.55,14.805,2255821,0.0,1.0
2016-06-07,1.13,1.19,1.08,1.12,13201431,16.95,17.85,16.2,16.8,880095.4,0.0,1.0
2016-06-08,1.27,1.34,1.12,1.13,23498579,19.05,20.1,16.8,16.95,1566571.93333333,0.0,1.0
2016-06-09,1.21,1.34,1.15,1.34,12955088,18.15,20.1,17.25,20.1,863672.533333333,0.0,1.0
2016-06-10,1.2,1.22,1.16,1.18,9039497,18.0,18.3,17.4,17.7,602633.133333333,0.0,1.0
2016-06-13,1.11,1.17,1.1,1.17,9368970,16.65,17.55,16.5,17.55,624598,0.0,1.0
2016-06-14,1.11,1.13,1.05,1.1,7698072,16.65,16.95,15.75,16.5,513204.8,0.0,1.0
2016-06-15,1.11,1.15,1.09,1.11,4992575,16.65,17.25,16.35,16.65,332838.333333333,0.0,1.0
2016-06-16,1.17,1.22,1.061,1.11,28721889,17.55,18.3,15.915,16.65,1914792.6,0.0,1.0
2016-06-17,1.2,1.22,1.17,1.18,14953807,18.0,18.3,17.55,17.7,996920.466666667,0.0,1.0
2016-06-20,1.34,1.41,1.22,1.39,14551212,20.1,21.15,18.3,20.85,970080.8,0.0,1.0
2016-06-21,1.22,1.38,1.1,1.38,14923986,18.3,20.7,16.5,20.7,994932.4,0.0,1.0
2016-06-22,1.22,1.25,1.15,1.25,6442522,18.3,18.75,17.25,18.75,429501.466666667,0.0,1.0
2016-06-23,1.22,1.27,1.19,1.24,6056457,18.3,19.05,17.85,18.6,403763.8,0.0,1.0
2016-06-24,1.11,1.19,1.09,1.15,20779191,16.65,17.85,16.35,17.25,1385279.4,0.0,1.0
2016-06-27,1.08,1.15,1.05,1.14,4418362,16.2,17.25,15.75,17.1,294557.466666667,0.0,1.0
2016-06-28,1.12,1.14,1.08,1.11,2866923,16.8,17.1,16.2,16.65,191128.2,0.0,1.0
2016-06-29,1.13,1.15,1.11,1.15,3220616,16.95,17.25,16.65,17.25,214707.733333333,0.0,1.0
2016-06-30,1.21,1.23,1.1,1.15,5055402,18.15,18.45,16.5,17.25,337026.8,0.0,1.0
2016-07-01,1.18,1.22,1.16,1.2,3472538,17.7,18.3,17.4,18.0,231502.533333333,0.0,1.0
2016-07-05,1.09,1.2,1.08,1.16,3394747,16.35,18.0,16.2,17.4,226316.466666667,0.0,1.0
2016-07-06,1.14,1.14,1.05,1.1,3784495,17.1,17.1,15.75,16.5,252299.666666667,0.0,1.0
2016-07-07,1.22,1.22,1.12,1.13,4671384,18.3,18.3,16.8,16.95,311425.6,0.0,1.0
2016-07-08,1.25,1.25,1.205,1.23,3756912,18.75,18.75,18.075,18.45,250460.8,0.0,1.0
2016-07-11,1.28,1.29,1.21,1.26,4693272,19.2,19.35,18.15,18.9,312884.8,0.0,1.0
2016-07-12,1.3,1.33,1.28,1.29,2986310,19.5,19.95,19.2,19.35,199087.333333333,0.0,1.0
2016-07-13,1.23,1.3,1.22,1.29,2947547,18.45,19.5,18.3,19.35,196503.133333333,0.0,1.0
2016-07-14,1.22,1.26,1.2,1.26,3021436,18.3,18.9,18.0,18.9,201429.066666667,0.0,1.0
2016-07-15,1.21,1.25,1.18,1.25,3455946,18.15,18.75,17.7,18.75,230396.4,0.0,1.0
2016-07-18,1.17,1.21,1.16,1.21,2312178,17.55,18.15,17.4,18.15,154145.2,0.0,1.0
2016-07-19,1.15,1.17,1.14,1.15,2305693,17.25,17.55,17.1,17.25,153712.866666667,0.0,1.0
2016-07-20,1.17,1.18,1.13,1.16,1879942,17.55,17.7,16.95,17.4,125329.466666667,0.0,1.0
2016-07-21,1.1,1.2,1.08,1.18,4598947,16.5,18.0,16.2,17.7,306596.466666667,0.0,1.0
2016-07-22,1.15,1.2,1.1,1.11,2415127,17.25,18.0,16.5,16.65,161008.466666667,0.0,1.0
2016-07-25,1.14,1.17,1.14,1.17,1352286,17.1,17.55,17.1,17.55,90152.4,0.0,1.0
2016-07-26,1.14,1.15,1.1,1.12,1799299,17.1,17.25,16.5,16.8,119953.266666667,0.0,1.0
2016-07-27,1.2,1.2,1.13,1.13,2509399,18.0,18.0,16.95,16.95,167293.266666667,0.0,1.0
2016-07-28,1.19,1.23,1.16,1.23,1077319,17.85,18.45,17.4,18.45,71821.2666666666,0.0,1.0
2016-07-29,1.19,1.21,1.12,1.19,2476070,17.85,18.15,16.8,17.85,165071.333333333,0.0,1.0
2016-08-01,1.17,1.1989,1.15,1.18,1678549,17.55,17.9835,17.25,17.7,111903.266666667,0.0,1.0
2016-08-02,1.16,1.19,1.14,1.18,1668852,17.4,17.85,17.1,17.7,111256.8,0.0,1.0
2016-08-03,1.18,1.2,1.15,1.15,1759945,17.7,18.0,17.25,17.25,117329.666666667,0.0,1.0
2016-08-04,1.2,1.2,1.16,1.16,1950076,18.0,18.0,17.4,17.4,130005.066666667,0.0,1.0
2016-08-05,1.2,1.32,1.1,1.32,4697145,18.0,19.8,16.5,19.8,313143,0.0,1.0
2016-08-08,1.18,1.2342,1.15,1.15,2097425,17.7,18.513,17.25,17.25,139828.333333333,0.0,1.0
2016-08-09,1.2,1.22,1.16,1.2,2155626,18.0,18.3,17.4,18.0,143708.4,0.0,1.0
2016-08-10,1.18,1.21,1.17,1.19,1484237,17.7,18.15,17.55,17.85,98949.1333333333,0.0,1.0
2016-08-11,1.17,1.2,1.16,1.2,1446855,17.55,18.0,17.4,18.0,96457,0.0,1.0
2016-08-12,1.14,1.19,1.14,1.17,1618720,17.1,17.85,17.1,17.55,107914.666666667,0.0,1.0
2016-08-15,1.19,1.2,1.15,1.16,2793405,17.85,18.0,17.25,17.4,186227,0.0,1.0
2016-08-16,1.16,1.19,1.15,1.16,2060132,17.4,17.85,17.25,17.4,137342.133333333,0.0,1.0
2016-08-17,1.24,1.33,1.15,1.15,7404443,18.6,19.95,17.25,17.25,493629.533333333,0.0,1.0
2016-08-18,1.25,1.26,1.2,1.24,2644725,18.75,18.9,18.0,18.6,176315,0.0,1.0
2016-08-19,1.27,1.295,1.22,1.23,2870593,19.05,19.425,18.3,18.45,191372.866666667,0.0,1.0
2016-08-22,1.26,1.29,1.24,1.28,1685030,18.9,19.35,18.6,19.2,112335.333333333,0.0,1.0
2016-08-23,1.23,1.28,1.2,1.26,5465669,18.45,19.2,18.0,18.9,364377.933333333,0.0,1.0
2016-08-24,1.24,1.26,1.21,1.23,1515459,18.6,18.9,18.15,18.45,101030.6,0.0,1.0
2016-08-25,1.24,1.27,1.23,1.23,2416690,18.6,19.05,18.45,18.45,161112.666666667,0.0,1.0
2016-08-26,1.36,1.4,1.24,1.24,8447046,20.4,21.0,18.6,18.6,563136.4,0.0,1.0
2016-08-29,1.45,1.45,1.34,1.35,5717082,21.75,21.75,20.1,20.25,381138.8,0.0,1.0
2016-08-30,1.52,1.88,1.35,1.45,9175204,22.8,28.2,20.25,21.75,611680.266666667,0.0,1.0
2016-08-31,1.56,1.5799,1.45,1.54,9058448,23.4,23.6985,21.75,23.1,603896.533333333,0.0,1.0
2016-09-01,1.42,1.73,1.42,1.52,6814251,21.3,25.95,21.3,22.8,454283.4,0.0,1.0
2016-09-02,1.49,1.53,1.43,1.43,4333580,22.35,22.95,21.45,21.45,288905.333333333,0.0,1.0
2016-09-06,1.48,1.52,1.42,1.52,2085408,22.2,22.8,21.3,22.8,139027.2,0.0,1.0
2016-09-07,1.46,1.485,1.46,1.48,850207,21.9,22.275,21.9,22.2,56680.4666666667,0.0,1.0
2016-09-08,1.46,1.47,1.43,1.45,1423713,21.9,22.05,21.45,21.75,94914.2,0.0,1.0
2016-09-09,1.4,1.47,1.4,1.44,1664708,21.0,22.05,21.0,21.6,110980.533333333,0.0,1.0
2016-09-12,1.5,1.5,1.31,1.38,3937700,22.5,22.5,19.65,20.7,262513.333333333,0.0,1.0
2016-09-13,1.33,1.53,1.32,1.5,5510957,19.95,22.95,19.8,22.5,367397.133333333,0.0,1.0
2016-09-14,1.3,1.37,1.28,1.34,7479288,19.5,20.55,19.2,20.1,498619.2,0.0,1.0
2016-09-15,1.3,1.33,1.24,1.3,5247721,19.5,19.95,18.6,19.5,349848.066666667,0.0,1.0
2016-09-16,1.27,1.34,1.25,1.3,10014015,19.05,20.1,18.75,19.5,667601,0.0,1.0
2016-09-19,1.32,1.32,1.28,1.29,1985366,19.8,19.8,19.2,19.35,132357.733333333,0.0,1.0
2016-09-20,1.3,1.34,1.27,1.34,1304608,19.5,20.1,19.05,20.1,86973.8666666667,0.0,1.0
2016-09-21,1.24,1.32,1.23,1.31,3031040,18.6,19.8,18.45,19.65,202069.333333333,0.0,1.0
2016-09-22,1.26,1.27,1.18,1.26,3423100,18.9,19.05,17.7,18.9,228206.666666667,0.0,1.0
2016-09-23,1.27,1.3,1.25,1.26,1965966,19.05,19.5,18.75,18.9,131064.4,0.0,1.0
2016-09-26,1.25,1.28,1.25,1.28,1741077,18.75,19.2,18.75,19.2,116071.8,0.0,1.0
2016-09-27,1.21,1.255,1.17,1.25,2988895,18.15,18.825,17.55,18.75,199259.666666667,0.0,1.0
2016-09-28,1.21,1.21,1.17,1.19,2261166,18.15,18.15,17.55,17.85,150744.4,0.0,1.0
2016-09-29,1.24,1.26,1.2,1.22,1153139,18.6,18.9,18.0,18.3,76875.9333333333,0.0,1.0
2016-09-30,1.21,1.26,1.18,1.26,2268243,18.15,18.9,17.7,18.9,151216.2,0.0,1.0
2016-10-03,1.21,1.22,1.2,1.2,1155218,18.15,18.3,18.0,18.0,77014.5333333333,0.0,1.0
2016-10-04,1.18,1.21,1.155,1.21,2481572,17.7,18.15,17.325,18.15,165438.133333333,0.0,1.0
2016-10-05,1.25,1.26,1.18,1.19,2121544,18.75,18.9,17.7,17.85,141436.266666667,0.0,1.0
2016-10-06,1.22,1.26,1.2,1.26,1851200,18.3,18.9,18.0,18.9,123413.333333333,0.0,1.0
2016-10-07,1.17,1.23,1.17,1.21,1518261,17.55,18.45,17.55,18.15,101217.4,0.0,1.0
2016-10-10,1.18,1.2,1.17,1.18,1674873,17.7,18.0,17.55,17.7,111658.2,0.0,1.0
2016-10-11,1.16,1.2,1.1535,1.18,1498882,17.4,18.0,17.3025,17.7,99925.4666666667,0.0,1.0
2016-10-12,1.15,1.17,1.15,1.16,1023411,17.25,17.55,17.25,17.4,68227.4,0.0,1.0
2016-10-13,1.1,1.155,1.1,1.15,2428846,16.5,17.325,16.5,17.25,161923.066666667,0.0,1.0
2016-10-14,1.12,1.13,1.1,1.12,1697440,16.8,16.95,16.5,16.8,113162.666666667,0.0,1.0
2016-10-17,1.1,1.14,1.09,1.13,1361724,16.5,17.1,16.35,16.95,90781.6,0.0,1.0
2016-10-18,1.06,1.12,1.05,1.12,1818799,15.9,16.8,15.75,16.8,121253.266666667,0.0,1.0
2016-10-19,1.08,1.08,1.05,1.07,1075357,16.2,16.2,15.75,16.05,71690.4666666667,0.0,1.0
2016-10-20,1.07,1.1,1.0525,1.07,1262421,16.05,16.5,15.7875,16.05,84161.4,0.0,1.0
2016-10-21,1.06,1.075,1.05,1.05,1301265,15.9,16.125,15.75,15.75,86751,0.0,1.0
2016-10-24,1.06,1.08,1.05,1.05,1010838,15.9,16.2,15.75,15.75,67389.2,0.0,1.0
2016-10-25,1.05,1.08,0.82,1.05,2834370,15.75,16.2,12.3,15.75,188958,0.0,1.0
2016-10-26,0.96,1.07,0.9553,1.05,4814541,14.4,16.05,14.3295,15.75,320969.4,0.0,1.0
2016-10-27,0.9723,1.05,0.9502,0.9799,2891895,14.5845,15.75,14.253,14.6985,192793,0.0,1.0
2016-10-28,0.9615,0.9799,0.95,0.9799,984410,14.4225,14.6985,14.25,14.6985,65627.3333333333,0.0,1.0
2016-10-31,0.9256,0.98,0.92,0.9541,1867047,13.884,14.7,13.8,14.3115,124469.8,0.0,1.0
2016-11-01,0.9012,0.9305,0.86,0.93,3368708,13.518,13.9575,12.9,13.95,224580.533333333,0.0,1.0
2016-11-02,0.8785,0.9298,0.86,0.9099,3246066,13.1775,13.947,12.9,13.6485,216404.4,0.0,1.0
2016-11-03,0.8,0.9093,0.7855,0.8999,3972194,12.0,13.6395,11.7825,13.4985,264812.933333333,0.0,1.0
2016-11-04,0.8276,0.8901,0.795,0.89,6529066,12.414,13.3515,11.925,13.35,435271.066666667,0.0,1.0
2016-11-07,0.92,0.9392,0.8201,0.8599,2501984,13.8,14.088,12.3015,12.8985,166798.933333333,0.0,1.0
2016-11-08,0.99,1.01,0.9126,0.94,3481180,14.85,15.15,13.689,14.1,232078.666666667,0.0,1.0
2016-11-09,1.03,1.08,0.87,0.87,4331011,15.45,16.2,13.05,13.05,288734.066666667,0.0,1.0
2016-11-10,0.855,1.04,0.82,1.02,17822969,12.825,15.6,12.3,15.3,1188197.93333333,0.0,1.0
2016-11-11,0.8635,0.88,0.8128,0.88,6088327,12.9525,13.2,12.192,13.2,405888.466666667,0.0,1.0
2016-11-14,0.8599,0.8899,0.832,0.8899,2880711,12.8985,13.3485,12.48,13.3485,192047.4,0.0,1.0
2016-11-15,0.824,0.85,0.8028,0.84,2612819,12.36,12.75,12.042,12.6,174187.933333333,0.0,1.0
2016-11-16,0.79,0.8237,0.7809,0.8,4643760,11.85,12.3555,11.7135,12.0,309584,0.0,1.0
2016-11-17,0.8659,0.94,0.755,0.7701,9569007,12.9885,14.1,11.325,11.5515,637933.8,0.0,1.0
2016-11-18,0.8405,0.88,0.8241,0.86,3274453,12.6075,13.2,12.3615,12.9,218296.866666667,0.0,1.0
2016-11-21,0.8324,0.865,0.8154,0.8499,1845734,12.486,12.975,12.231,12.7485,123048.933333333,0.0,1.0
2016-11-22,0.8394,0.85,0.81,0.84,2525926,12.591,12.75,12.15,12.6,168395.066666667,0.0,1.0
2016-11-23,0.8266,0.8699,0.8118,0.8699,2222537,12.399,13.0485,12.177,13.0485,148169.133333333,0.0,1.0
2016-11-25,0.8551,0.8627,0.8208,0.8337,1054660,12.8265,12.9405,12.312,12.5055,70310.6666666667,0.0,1.0
2016-11-28,0.8322,0.89,0.82,0.89,1921249,12.483,13.35,12.3,13.35,128083.266666667,0.0,1.0
2016-11-29,0.8241,0.84,0.8241,0.8399,1148463,12.3615,12.6,12.3615,12.5985,76564.2,0.0,1.0
2016-11-30,0.79,0.84,0.7827,0.8299,2251618,11.85,12.6,11.7405,12.4485,150107.866666667,0.0,1.0
2016-12-01,0.7707,0.83,0.7336,0.8,3168830,11.5605,12.45,11.004,12.0,211255.333333333,0.0,1.0
2016-12-02,0.81,0.8232,0.7665,0.7701,1844448,12.15,12.348,11.4975,11.5515,122963.2,0.0,1.0
2016-12-05,0.84,0.84,0.7994,0.82,2055484,12.6,12.6,11.991,12.3,137032.266666667,0.0,1.0
2016-12-06,0.85,0.8718,0.8395,0.8472,2630941,12.75,13.077,12.5925,12.708,175396.066666667,0.0,1.0
2016-12-07,0.8432,0.87,0.8391,0.8599,1955678,12.648,13.05,12.5865,12.8985,130378.533333333,0.0,1.0
2016-12-08,0.8519,0.87,0.8271,0.8699,2888009,12.7785,13.05,12.4065,13.0485,192533.933333333,0.0,1.0
2016-12-09,0.858,0.8706,0.8398,0.8501,2698620,12.87,13.059,12.597,12.7515,179908,0.0,1.0
2016-12-12,0.8421,0.87905,0.8363,0.8599,3297724,12.6315,13.18575,12.5445,12.8985,219848.266666667,0.0,1.0
2016-12-13,0.8899,0.93,0.83,0.83,6599943,13.3485,13.95,12.45,12.45,439996.2,0.0,1.0
2016-12-14,0.9432,0.9537,0.87,0.9,6672526,14.148,14.3055,13.05,13.5,444835.066666667,0.0,1.0
2016-12-15,0.94,0.97,0.8795,0.97,3425219,14.1,14.55,13.1925,14.55,228347.933333333,0.0,1.0
2016-12-16,1.05,1.13,0.91,0.96,26018978,15.75,16.95,13.65,14.4,1734598.53333333,0.0,1.0
2016-12-19,1.35,1.6,1.25,1.32,37891933,20.25,24.0,18.75,19.8,2526128.86666667,0.0,1.0
2016-12-20,1.43,1.47,1.26,1.35,15231776,21.45,22.05,18.9,20.25,1015451.73333333,0.0,1.0
2016-12-21,1.47,1.55,1.42,1.44,11849400,22.05,23.25,21.3,21.6,789960,0.0,1.0
2016-12-22,1.81,2.0,1.7,1.79,41652132,27.15,30.0,25.5,26.85,2776808.8,0.0,1.0
2016-12-23,1.84,2.21,1.78,2.0,25374065,27.6,33.15,26.7,30.0,1691604.33333333,0.0,1.0
2016-12-27,1.6,1.72,1.53,1.7,14428944,24.0,25.8,22.95,25.5,961929.6,0.0,1.0
2016-12-28,1.61,1.69,1.52,1.6,9006270,24.15,25.35,22.8,24.0,600418,0.0,1.0
2016-12-29,1.53,1.64,1.49,1.64,8206786,22.95,24.6,22.35,24.6,547119.066666667,0.0,1.0
2016-12-30,1.58,1.62,1.5,1.55,8576266,23.7,24.3,22.5,23.25,571751.066666667,0.0,1.0
2017-01-03,1.77,1.86,1.61,1.64,16596617,26.55,27.9,24.15,24.6,1106441.13333333,0.0,1.0
2017-01-04,1.71,1.84,1.69,1.81,12176957,25.65,27.6,25.35,27.15,811797.133333333,0.0,1.0
2017-01-05,1.57,1.7397,1.5201,1.71,10531325,23.55,26.0955,22.8015,25.65,702088.333333333,0.0,1.0
2017-01-06,1.71,1.79,1.59,1.75,28453811,25.65,26.85,23.85,26.25,1896920.73333333,0.0,1.0
2017-01-09,1.61,1.7,1.59,1.7,11834954,24.15,25.5,23.85,25.5,788996.933333333,0.0,1.0
2017-01-10,1.6,1.62,1.5,1.61,8557190,24.0,24.3,22.5,24.15,570479.333333333,0.0,1.0
2017-01-11,1.53,1.59,1.51,1.59,4314033,22.95,23.85,22.65,23.85,287602.2,0.0,1.0
2017-01-12,1.43,1.61,1.41,1.59,7717508,21.45,24.15,21.15,23.85,514500.533333333,0.0,1.0
2017-01-13,1.52,1.54,1.4,1.43,10215290,22.8,23.1,21.0,21.45,681019.333333333,0.0,1.0
2017-01-17,1.45,1.52,1.4,1.52,9436657,21.75,22.8,21.0,22.8,629110.466666667,0.0,1.0
2017-01-18,1.41,1.45,1.36,1.45,5495807,21.15,21.75,20.4,21.75,366387.133333333,0.0,1.0
2017-01-19,1.37,1.48,1.36,1.4,8212633,20.55,22.2,20.4,21.0,547508.866666667,0.0,1.0
2017-01-20,1.38,1.41,1.35,1.38,5180754,20.7,21.15,20.25,20.7,345383.6,0.0,1.0
2017-01-23,1.44,1.455,1.35,1.39,8049752,21.6,21.825,20.25,20.85,536650.133333333,0.0,1.0
2017-01-24,1.48,1.5,1.36,1.43,14381574,22.2,22.5,20.4,21.45,958771.6,0.0,1.0
2017-01-25,1.45,1.54,1.44,1.5,7109381,21.75,23.1,21.6,22.5,473958.733333333,0.0,1.0
2017-01-26,1.42,1.47,1.39,1.44,6399805,21.3,22.05,20.85,21.6,426653.666666667,0.0,1.0
2017-01-27,1.66,1.67,1.43,1.43,18326843,24.9,25.05,21.45,21.45,1221789.53333333,0.0,1.0
2017-01-30,1.68,1.75,1.54,1.6608,18313456,25.2,26.25,23.1,24.912,1220897.06666667,0.0,1.0
2017-01-31,1.58,1.74,1.56,1.73,20322234,23.7,26.1,23.4,25.95,1354815.6,0.0,1.0
2017-02-01,1.5,1.64,1.42,1.64,22307951,22.5,24.6,21.3,24.6,1487196.73333333,0.0,1.0
2017-02-02,1.49,1.549,1.45,1.45,5345680,22.35,23.235,21.75,21.75,356378.666666667,0.0,1.0
2017-02-03,1.57,1.57,1.45,1.5,4478735,23.55,23.55,21.75,22.5,298582.333333333,0.0,1.0
2017-02-06,1.55,1.59,1.5,1.54,3835006,23.25,23.85,22.5,23.1,255667.066666667,0.0,1.0
2017-02-07,1.45,1.56,1.42,1.55,8217975,21.75,23.4,21.3,23.25,547865,0.0,1.0
2017-02-08,1.4,1.46,1.38,1.42,8142568,21.0,21.9,20.7,21.3,542837.866666667,0.0,1.0
2017-02-09,1.38,1.45,1.375,1.4,5794299,20.7,21.75,20.625,21.0,386286.6,0.0,1.0
2017-02-10,1.35,1.4285,1.34,1.4,8815456,20.25,21.4275,20.1,21.0,587697.066666667,0.0,1.0
2017-02-13,1.44,1.46,1.35,1.35,3746402,21.6,21.9,20.25,20.25,249760.133333333,0.0,1.0
2017-02-14,1.46,1.46,1.41,1.41,2790853,21.9,21.9,21.15,21.15,186056.866666667,0.0,1.0
2017-02-15,1.46,1.52,1.42,1.42,3323098,21.9,22.8,21.3,21.3,221539.866666667,0.0,1.0
2017-02-16,1.41,1.48,1.4,1.45,2280678,21.15,22.2,21.0,21.75,152045.2,0.0,1.0
2017-02-17,1.42,1.5,1.4,1.43,6655362,21.3,22.5,21.0,21.45,443690.8,0.0,1.0
2017-02-21,1.45,1.5,1.42,1.5,4339170,21.75,22.5,21.3,22.5,289278,0.0,1.0
2017-02-22,1.43,1.51,1.42,1.5,3216911,21.45,22.65,21.3,22.5,214460.733333333,0.0,1.0
2017-02-23,1.36,1.44,1.33,1.42,9312713,20.4,21.6,19.95,21.3,620847.533333333,0.0,1.0
2017-02-24,1.38,1.5,1.35,1.35,9451118,20.7,22.5,20.25,20.25,630074.533333333,0.0,1.0
2017-02-27,1.44,1.47,1.37,1.37,3549819,21.6,22.05,20.55,20.55,236654.6,0.0,1.0
2017-02-28,1.37,1.48,1.36,1.46,5742506,20.55,22.2,20.4,21.9,382833.733333333,0.0,1.0
2017-03-01,1.43,1.43,1.38,1.41,4473506,21.45,21.45,20.7,21.15,298233.733333333,0.0,1.0
2017-03-02,1.43,1.44,1.4,1.4,2795454,21.45,21.6,21.0,21.0,186363.6,0.0,1.0
2017-03-03,1.45,1.45,1.39,1.44,2549076,21.75,21.75,20.85,21.6,169938.4,0.0,1.0
2017-03-06,1.41,1.495,1.4,1.4,5067282,21.15,22.425,21.0,21.0,337818.8,0.0,1.0
2017-03-07,1.41,1.45,1.39,1.41,3712296,21.15,21.75,20.85,21.15,247486.4,0.0,1.0
2017-03-08,1.41,1.54,1.41,1.41,6140162,21.15,23.1,21.15,21.15,409344.133333333,0.0,1.0
2017-03-09,1.42,1.46,1.41,1.41,4001256,21.3,21.9,21.15,21.15,266750.4,0.0,1.0
2017-03-10,1.46,1.49,1.41,1.45,5665260,21.9,22.35,21.15,21.75,377684,0.0,1.0
2017-03-13,1.4,1.45,1.4,1.45,3848207,21.0,21.75,21.0,21.75,256547.133333333,0.0,1.0
2017-03-14,1.4,1.42,1.39,1.41,5084440,21.0,21.3,20.85,21.15,338962.666666667,0.0,1.0
2017-03-15,1.44,1.44,1.39,1.4,3539926,21.6,21.6,20.85,21.0,235995.066666667,0.0,1.0
2017-03-16,1.42,1.45,1.39,1.44,3500638,21.3,21.75,20.85,21.6,233375.866666667,0.0,1.0
2017-03-17,1.47,1.57,1.39,1.4,19454871,22.05,23.55,20.85,21.0,1296991.4,0.0,1.0
2017-03-20,1.57,1.62,1.47,1.47,11054424,23.55,24.3,22.05,22.05,736961.6,0.0,1.0
2017-03-21,1.61,1.64,1.56,1.58,7012510,24.15,24.6,23.4,23.7,467500.666666667,0.0,1.0
2017-03-22,1.62,1.68,1.56,1.61,4437742,24.3,25.2,23.4,24.15,295849.466666667,0.0,1.0
2017-03-23,1.62,1.66,1.59,1.63,3557903,24.3,24.9,23.85,24.45,237193.533333333,0.0,1.0
2017-03-24,1.64,1.65,1.62,1.62,1807941,24.6,24.75,24.3,24.3,120529.4,0.0,1.0
2017-03-27,1.64,1.67,1.6,1.62,2913477,24.6,25.05,24.0,24.3,194231.8,0.0,1.0
2017-03-28,1.6,1.67,1.59,1.63,2827382,24.0,25.05,23.85,24.45,188492.133333333,0.0,1.0
2017-03-29,1.6,1.61,1.52,1.58,2621768,24.0,24.15,22.8,23.7,174784.533333333,0.0,1.0
2017-03-30,1.64,1.65,1.56,1.59,2468630,24.6,24.75,23.4,23.85,164575.333333333,0.0,1.0
2017-03-31,1.6,1.65,1.59,1.64,2320058,24.0,24.75,23.85,24.6,154670.533333333,0.0,1.0
2017-04-03,1.64,1.64,1.6,1.6,2108920,24.6,24.6,24.0,24.0,140594.666666667,0.0,1.0
2017-04-04,1.61,1.66,1.6,1.63,2990123,24.15,24.9,24.0,24.45,199341.533333333,0.0,1.0
2017-04-05,1.61,1.65,1.58,1.62,3946086,24.15,24.75,23.7,24.3,263072.4,0.0,1.0
2017-04-06,1.64,1.64,1.57,1.6,4230032,24.6,24.6,23.55,24.0,282002.133333333,0.0,1.0
2017-04-07,1.62,1.64,1.59,1.64,2599501,24.3,24.6,23.85,24.6,173300.066666667,0.0,1.0
2017-04-10,1.66,1.88,1.62,1.85,15506189,24.9,28.2,24.3,27.75,1033745.93333333,0.0,1.0
2017-04-11,1.69,1.7,1.63,1.7,5447428,25.35,25.5,24.45,25.5,363161.866666667,0.0,1.0
2017-04-12,1.7,1.73,1.65,1.7,3060068,25.5,25.95,24.75,25.5,204004.533333333,0.0,1.0
2017-04-13,1.73,1.73,1.68,1.7,2255353,25.95,25.95,25.2,25.5,150356.866666667,0.0,1.0
2017-04-17,1.9,1.96,1.73,1.75,11299948,28.5,29.4,25.95,26.25,753329.866666667,0.0,1.0
2017-04-18,1.9,1.94,1.85,1.9,5687483,28.5,29.1,27.75,28.5,379165.533333333,0.0,1.0
2017-04-19,1.91,1.91,1.88,1.88,4315846,28.65,28.65,28.2,28.2,287723.066666667,0.0,1.0
2017-04-20,1.85,1.92,1.79,1.91,4403044,27.75,28.8,26.85,28.65,293536.266666667,0.0,1.0
2017-04-21,1.76,1.86,1.73,1.85,3649638,26.4,27.9,25.95,27.75,243309.2,0.0,1.0
2017-04-24,1.87,1.89,1.76,1.76,4204481,28.05,28.35,26.4,26.4,280298.733333333,0.0,1.0
2017-04-25,2.04,2.06,1.9,1.9,24794120,30.6,30.9,28.5,28.5,1652941.33333333,0.0,1.0
2017-04-26,1.96,2.04,1.9,2.04,6172048,29.4,30.6,28.5,30.6,411469.866666667,0.0,1.0
2017-04-27,1.94,2.02,1.91,1.96,4650620,29.1,30.3,28.65,29.4,310041.333333333,0.0,1.0
2017-04-28,1.91,1.95,1.9,1.95,4172691,28.65,29.25,28.5,29.25,278179.4,0.0,1.0
2017-05-01,1.95,1.95,1.9,1.91,2488350,29.25,29.25,28.5,28.65,165890,0.0,1.0
2017-05-02,1.9,1.97,1.86,1.97,2853754,28.5,29.55,27.9,29.55,190250.266666667,0.0,1.0
2017-05-03,1.8,1.96,1.8,1.93,5283336,27.0,29.4,27.0,28.95,352222.4,0.0,1.0
2017-05-04,1.69,1.85,1.5634,1.75,9556421,25.35,27.75,23.451,26.25,637094.733333333,0.0,1.0
2017-05-05,1.78,1.78,1.65,1.65,3455177,26.7,26.7,24.75,24.75,230345.133333333,0.0,1.0
2017-05-08,1.96,2.0,1.77,1.83,9126013,29.4,30.0,26.55,27.45,608400.866666667,0.0,1.0
2017-05-09,1.87,1.93,1.81,1.91,4865920,28.05,28.95,27.15,28.65,324394.666666667,0.0,1.0
2017-05-10,1.92,1.95,1.85,1.86,2912527,28.8,29.25,27.75,27.9,194168.466666667,0.0,1.0
2017-05-11,1.91,1.95,1.85,1.93,2697611,28.65,29.25,27.75,28.95,179840.733333333,0.0,1.0
2017-05-12,2.29,2.59,1.9,1.9,43654549,34.35,38.85,28.5,28.5,2910303.26666667,0.0,1.0
2017-05-15,2.23,2.33,2.11,2.3,15139874,33.45,34.95,31.65,34.5,1009324.93333333,0.0,1.0
2017-05-16,2.44,2.51,2.14,2.2,14330113,36.6,37.65,32.1,33.0,955340.866666667,0.0,1.0
2017-05-17,2.29,2.41,2.18,2.39,14074179,34.35,36.15,32.7,35.85,938278.6,0.0,1.0
2017-05-18,2.37,2.41,2.2303,2.27,7468868,35.55,36.15,33.4545,34.05,497924.533333333,0.0,1.0
2017-05-19,2.33,2.48,2.32,2.47,14114799,34.95,37.2,34.8,37.05,940986.6,0.0,1.0
2017-05-22,2.29,2.37,2.25,2.34,3838618,34.35,35.55,33.75,35.1,255907.866666667,0.0,1.0
2017-05-23,2.25,2.3,2.22,2.29,3663033,33.75,34.5,33.3,34.35,244202.2,0.0,1.0
2017-05-24,2.25,2.285,2.13,2.21,5068030,33.75,34.275,31.95,33.15,337868.666666667,0.0,1.0
2017-05-25,2.27,2.32,2.185,2.21,4255598,34.05,34.8,32.775,33.15,283706.533333333,0.0,1.0
2017-05-26,2.17,2.27,2.16,2.25,3973440,32.55,34.05,32.4,33.75,264896,0.0,1.0
2017-05-30,2.05,2.25,2.05,2.25,5366797,30.75,33.75,30.75,33.75,357786.466666667,0.0,1.0
2017-05-31,1.98,2.09,1.96,2.07,9224048,29.7,31.35,29.4,31.05,614936.533333333,0.0,1.0
2017-06-01,1.99,2.04,1.97,1.99,4048794,29.85,30.6,29.55,29.85,269919.6,0.0,1.0
2017-06-02,2.06,2.09,1.95,1.97,4209955,30.9,31.35,29.25,29.55,280663.666666667,0.0,1.0
2017-06-05,2.04,2.08,1.98,2.02,2655504,30.6,31.2,29.7,30.3,177033.6,0.0,1.0
2017-06-06,2.11,2.15,2.0,2.0,3922740,31.65,32.25,30.0,30.0,261516,0.0,1.0
2017-06-07,2.07,2.21,2.03,2.13,4125714,31.05,33.15,30.45,31.95,275047.6,0.0,1.0
2017-06-08,2.12,2.18,2.05,2.05,3178104,31.8,32.7,30.75,30.75,211873.6,0.0,1.0
2017-06-09,2.04,2.17,2.02,2.09,3558885,30.6,32.55,30.3,31.35,237259,0.0,1.0
2017-06-12,2.13,2.15,2.02,2.04,3527265,31.95,32.25,30.3,30.6,235151,0.0,1.0
2017-06-13,2.16,2.17,2.12,2.15,2499169,32.4,32.55,31.8,32.25,166611.266666667,0.0,1.0
2017-06-14,2.12,2.17,2.09,2.15,1939556,31.8,32.55,31.35,32.25,129303.733333333,0.0,1.0
2017-06-15,2.13,2.15,2.09,2.11,2073937,31.95,32.25,31.35,31.65,138262.466666667,0.0,1.0
2017-06-16,2.2,2.225,2.08,2.12,9752317,33.0,33.375,31.2,31.8,650154.466666667,0.0,1.0
2017-06-19,2.18,2.22,2.14,2.18,2771816,32.7,33.3,32.1,32.7,184787.733333333,0.0,1.0
2017-06-20,2.09,2.25,2.06,2.22,3391100,31.35,33.75,30.9,33.3,226073.333333333,0.0,1.0
2017-06-21,2.17,2.19,2.09,2.09,2744298,32.55,32.85,31.35,31.35,182953.2,0.0,1.0
2017-06-22,2.19,2.24,2.15,2.18,2227990,32.85,33.6,32.25,32.7,148532.666666667,0.0,1.0
2017-06-23,2.28,2.29,2.16,2.19,3957114,34.2,34.35,32.4,32.85,263807.6,0.0,1.0
2017-06-26,2.17,2.3,2.12,2.28,4425839,32.55,34.5,31.8,34.2,295055.933333333,0.0,1.0
2017-06-27,2.1,2.19,2.1,2.16,3923218,31.5,32.85,31.5,32.4,261547.866666667,0.0,1.0
2017-06-28,2.14,2.17,2.05,2.13,5339698,32.1,32.55,30.75,31.95,355979.866666667,0.0,1.0
2017-06-29,2.05,2.14,2.04,2.11,2343792,30.75,32.1,30.6,31.65,156252.8,0.0,1.0
2017-06-30,2.13,2.155,2.01,2.07,3941158,31.95,32.325,30.15,31.05,262743.866666667,0.0,1.0
2017-07-03,2.15,2.17,2.08,2.13,1389287,32.25,32.55,31.2,31.95,92619.1333333333,0.0,1.0
2017-07-05,2.1,2.16,2.1,2.13,1674579,31.5,32.4,31.5,31.95,111638.6,0.0,1.0
2017-07-06,2.08,2.14,2.05,2.1,2938991,31.2,32.1,30.75,31.5,195932.733333333,0.0,1.0
2017-07-07,2.02,2.06,1.91,2.06,7117727,30.3,30.9,28.65,30.9,474515.133333333,0.0,1.0
2017-07-10,2.18,2.2,2.03,2.1,6827893,32.7,33.0,30.45,31.5,455192.866666667,0.0,1.0
2017-07-11,2.13,2.21,2.11,2.18,5875434,31.95,33.15,31.65,32.7,391695.6,0.0,1.0
2017-07-12,2.15,2.17,2.125,2.15,1759193,32.25,32.55,31.875,32.25,117279.533333333,0.0,1.0
2017-07-13,2.15,2.16,2.09,2.13,1498097,32.25,32.4,31.35,31.95,99873.1333333333,0.0,1.0
2017-07-14,2.15,2.16,2.09,2.16,2467505,32.25,32.4,31.35,32.4,164500.333333333,0.0,1.0
2017-07-17,2.17,2.18,2.11,2.13,2430949,32.55,32.7,31.65,31.95,162063.266666667,0.0,1.0
2017-07-18,2.09,2.17,2.08,2.17,2247509,31.35,32.55,31.2,32.55,149833.933333333,0.0,1.0
2017-07-19,2.06,2.09,2.03,2.09,1644003,30.9,31.35,30.45,31.35,109600.2,0.0,1.0
2017-07-20,2.1,2.11,2.03,2.06,1364517,31.5,31.65,30.45,30.9,90967.8,0.0,1.0
2017-07-21,2.03,2.15,2.02,2.15,2445640,30.45,32.25,30.3,32.25,163042.666666667,0.0,1.0
2017-07-24,2.0,2.06,1.93,2.05,4121849,30.0,30.9,28.95,30.75,274789.933333333,0.0,1.0
2017-07-25,1.97,2.01,1.95,2.0,2556029,29.55,30.15,29.25,30.0,170401.933333333,0.0,1.0
2017-07-26,2.03,2.07,1.98,2.01,2189445,30.45,31.05,29.7,30.15,145963,0.0,1.0
2017-07-27,1.94,2.07,1.92,2.05,2826418,29.1,31.05,28.8,30.75,188427.866666667,0.0,1.0
2017-07-28,1.88,1.9559,1.88,1.94,2783123,28.2,29.3385,28.2,29.1,185541.533333333,0.0,1.0
2017-07-31,1.85,1.9,1.85,1.9,2596904,27.75,28.5,27.75,28.5,173126.933333333,0.0,1.0
2017-08-01,1.87,1.88,1.85,1.87,1442989,28.05,28.2,27.75,28.05,96199.2666666667,0.0,1.0
2017-08-02,1.89,1.9,1.85,1.85,1937078,28.35,28.5,27.75,27.75,129138.533333333,0.0,1.0
2017-08-03,1.96,2.03,1.86,1.9,3026716,29.4,30.45,27.9,28.5,201781.066666667,0.0,1.0
2017-08-04,1.94,1.97,1.8,1.8,2465573,29.1,29.55,27.0,27.0,164371.533333333,0.0,1.0
2017-08-07,2.0,2.035,1.9,1.91,2858919,30.0,30.525,28.5,28.65,190594.6,0.0,1.0
2017-08-08,2.04,2.08,1.97,1.99,5090765,30.6,31.2,29.55,29.85,339384.333333333,0.0,1.0
2017-08-09,2.0,2.04,1.95,1.99,4048831,30.0,30.6,29.25,29.85,269922.066666667,0.0,1.0
2017-08-10,1.96,2.03,1.94,1.96,2981104,29.4,30.45,29.1,29.4,198740.266666667,0.0,1.0
2017-08-11,1.99,2.0,1.91,1.91,1071007,29.85,30.0,28.65,28.65,71400.4666666667,0.0,1.0
2017-08-14,1.99,2.0,1.94,1.96,1963982,29.85,30.0,29.1,29.4,130932.133333333,0.0,1.0
2017-08-15,2.0,2.0,1.95,1.97,889303,30.0,30.0,29.25,29.55,59286.8666666667,0.0,1.0
2017-08-16,1.99,2.03,1.98,1.99,1089195,29.85,30.45,29.7,29.85,72613,0.0,1.0
2017-08-17,1.93,1.99,1.92,1.97,1778708,28.95,29.85,28.8,29.55,118580.533333333,0.0,1.0
2017-08-18,1.91,1.97,1.87,1.88,1943213,28.65,29.55,28.05,28.2,129547.533333333,0.0,1.0
2017-08-21,1.92,1.96,1.88,1.89,1106956,28.8,29.4,28.2,28.35,73797.0666666667,0.0,1.0
2017-08-22,1.92,1.95,1.9,1.92,1600144,28.8,29.25,28.5,28.8,106676.266666667,0.0,1.0
2017-08-23,1.99,1.99,1.9,1.9,2132525,29.85,29.85,28.5,28.5,142168.333333333,0.0,1.0
2017-08-24,2.03,2.05,1.97,1.97,2552008,30.45,30.75,29.55,29.55,170133.866666667,0.0,1.0
2017-08-25,2.01,2.05,1.99,2.02,2143245,30.15,30.75,29.85,30.3,142883,0.0,1.0
2017-08-28,1.94,2.035,1.94,2.01,1347588,29.1,30.525,29.1,30.15,89839.2,0.0,1.0
2017-08-29,1.96,1.99,1.92,1.95,1741369,29.4,29.85,28.8,29.25,116091.266666667,0.0,1.0
2017-08-30,1.95,1.96,1.92,1.94,1187177,29.25,29.4,28.8,29.1,79145.1333333333,0.0,1.0
2017-08-31,1.92,1.98,1.92,1.96,1450840,28.8,29.7,28.8,29.4,96722.6666666667,0.0,1.0
2017-09-01,2.0,2.0,1.91,1.92,1363682,30.0,30.0,28.65,28.8,90912.1333333333,0.0,1.0
2017-09-05,1.98,2.03,1.95,1.99,1720579,29.7,30.45,29.25,29.85,114705.266666667,0.0,1.0
2017-09-06,1.9,2.04,1.9,1.98,3672999,28.5,30.6,28.5,29.7,244866.6,0.0,1.0
2017-09-07,1.78,1.95,1.75,1.93,5095616,26.7,29.25,26.25,28.95,339707.733333333,0.0,1.0
2017-09-08,1.63,1.8,1.62,1.78,9601777,24.45,27.0,24.3,26.7,640118.466666667,0.0,1.0
2017-09-11,1.6,1.65,1.55,1.63,5484515,24.0,24.75,23.25,24.45,365634.333333333,0.0,1.0
2017-09-12,1.68,1.69,1.61,1.62,3323321,25.2,25.35,24.15,24.3,221554.733333333,0.0,1.0
2017-09-13,1.77,1.78,1.68,1.68,2482913,26.55,26.7,25.2,25.2,165527.533333333,0.0,1.0
2017-09-14,1.78,1.8,1.73,1.76,2003087,26.7,27.0,25.95,26.4,133539.133333333,0.0,1.0
2017-09-15,1.82,1.84,1.74,1.82,5822095,27.3,27.6,26.1,27.3,388139.666666667,0.0,1.0
2017-09-18,1.78,1.845,1.78,1.79,1889281,26.7,27.675,26.7,26.85,125952.066666667,0.0,1.0
2017-09-19,1.77,1.79,1.71,1.77,1808367,26.55,26.85,25.65,26.55,120557.8,0.0,1.0
2017-09-20,1.8,1.81,1.74,1.76,1143544,27.0,27.15,26.1,26.4,76236.2666666667,0.0,1.0
2017-09-21,1.79,1.82,1.76,1.79,660340,26.85,27.3,26.4,26.85,44022.6666666667,0.0,1.0
2017-09-22,1.77,1.82,1.77,1.78,1453001,26.55,27.3,26.55,26.7,96866.7333333333,0.0,1.0
2017-09-25,1.72,1.79,1.71,1.79,988559,25.8,26.85,25.65,26.85,65903.9333333333,0.0,1.0
2017-09-26,1.64,1.76,1.64,1.74,1708195,24.6,26.4,24.6,26.1,113879.666666667,0.0,1.0
2017-09-27,1.72,1.75,1.65,1.66,1459385,25.8,26.25,24.75,24.9,97292.3333333333,0.0,1.0
2017-09-28,1.65,1.7355,1.65,1.73,1796854,24.75,26.0325,24.75,25.95,119790.266666667,0.0,1.0
2017-09-29,1.63,1.7,1.62,1.66,2616437,24.45,25.5,24.3,24.9,174429.133333333,0.0,1.0
2017-10-02,1.68,1.71,1.645,1.65,2411326,25.2,25.65,24.675,24.75,160755.066666667,0.0,1.0
2017-10-03,1.81,1.81,1.66,1.69,3357543,27.15,27.15,24.9,25.35,223836.2,0.0,1.0
2017-10-04,1.87,1.89,1.79,1.79,4779120,28.05,28.35,26.85,26.85,318608,0.0,1.0
2017-10-05,1.66,1.82,1.65,1.65,8589937,24.9,27.3,24.75,24.75,572662.466666667,0.0,1.0
2017-10-06,1.7,1.73,1.58,1.65,29128164,25.5,25.95,23.7,24.75,1941877.6,0.0,1.0
2017-10-09,1.62,1.72,1.6,1.72,4687306,24.3,25.8,24.0,25.8,312487.066666667,0.0,1.0
2017-10-10,1.62,1.63,1.55,1.63,8921771,24.3,24.45,23.25,24.45,594784.733333333,0.0,1.0
2017-10-11,1.55,1.61,1.54,1.6,4489632,23.25,24.15,23.1,24.0,299308.8,0.0,1.0
2017-10-12,1.57,1.5799,1.5,1.54,3345415,23.55,23.6985,22.5,23.1,223027.666666667,0.0,1.0
2017-10-13,1.55,1.58,1.52,1.58,3173752,23.25,23.7,22.8,23.7,211583.466666667,0.0,1.0
2017-10-16,1.63,1.64,1.58,1.6,3744657,24.45,24.6,23.7,24.0,249643.8,0.0,1.0
2017-10-17,1.61,1.66,1.58,1.62,2761127,24.15,24.9,23.7,24.3,184075.133333333,0.0,1.0
2017-10-18,1.59,1.635,1.58,1.62,2072669,23.85,24.525,23.7,24.3,138177.933333333,0.0,1.0
2017-10-19,1.59,1.62,1.56,1.57,1633458,23.85,24.3,23.4,23.55,108897.2,0.0,1.0
2017-10-20,1.55,1.63,1.55,1.62,7768716,23.25,24.45,23.25,24.3,517914.4,0.0,1.0
2017-10-23,1.58,1.59,1.53,1.55,3585749,23.7,23.85,22.95,23.25,239049.933333333,0.0,1.0
2017-10-24,1.54,1.6,1.54,1.6,2119038,23.1,24.0,23.1,24.0,141269.2,0.0,1.0
2017-10-25,1.58,1.59,1.53,1.53,2656456,23.7,23.85,22.95,22.95,177097.066666667,0.0,1.0
2017-10-26,1.63,1.65,1.57,1.6,3721483,24.45,24.75,23.55,24.0,248098.866666667,0.0,1.0
2017-10-27,1.65,1.65,1.59,1.62,3537886,24.75,24.75,23.85,24.3,235859.066666667,0.0,1.0
2017-10-30,1.55,1.65,1.53,1.65,3446233,23.25,24.75,22.95,24.75,229748.866666667,0.0,1.0
2017-10-31,1.61,1.63,1.54,1.54,3930422,24.15,24.45,23.1,23.1,262028.133333333,0.0,1.0
2017-11-01,1.66,1.66,1.58,1.63,4475475,24.9,24.9,23.7,24.45,298365,0.0,1.0
2017-11-02,1.62,1.67,1.55,1.67,8137205,24.3,25.05,23.25,25.05,542480.333333333,0.0,1.0
2017-11-03,1.69,1.69,1.56,1.64,5309879,25.35,25.35,23.4,24.6,353991.933333333,0.0,1.0
2017-11-06,1.67,1.68,1.62,1.66,1690888,25.05,25.2,24.3,24.9,112725.866666667,0.0,1.0
2017-11-07,1.64,1.67,1.61,1.66,2753637,24.6,25.05,24.15,24.9,183575.8,0.0,1.0
2017-11-08,1.61,1.67,1.59,1.62,2010020,24.15,25.05,23.85,24.3,134001.333333333,0.0,1.0
2017-11-09,1.59,1.63,1.57,1.61,2554662,23.85,24.45,23.55,24.15,170310.8,0.0,1.0
2017-11-10,1.59,1.62,1.58,1.6,2092949,23.85,24.3,23.7,24.0,139529.933333333,0.0,1.0
2017-11-13,1.59,1.63,1.56,1.59,1719998,23.85,24.45,23.4,23.85,114666.533333333,0.0,1.0
2017-11-14,1.58,1.64,1.56,1.6,5283932,23.7,24.6,23.4,24.0,352262.133333333,0.0,1.0
2017-11-15,1.62,1.63,1.56,1.58,3819275,24.3,24.45,23.4,23.7,254618.333333333,0.0,1.0
2017-11-16,1.61,1.63,1.58,1.63,3614067,24.15,24.45,23.7,24.45,240937.8,0.0,1.0
2017-11-17,1.62,1.65,1.58,1.59,1846087,24.3,24.75,23.7,23.85,123072.466666667,0.0,1.0
2017-11-20,1.53,1.63,1.49,1.6,5744269,22.95,24.45,22.35,24.0,382951.266666667,0.0,1.0
2017-11-21,1.56,1.56,1.48,1.53,3510459,23.4,23.4,22.2,22.95,234030.6,0.0,1.0
2017-11-22,1.51,1.59,1.51,1.55,3887657,22.65,23.85,22.65,23.25,259177.133333333,0.0,1.0
2017-11-24,1.6,1.62,1.51,1.54,4679495,24.0,24.3,22.65,23.1,311966.333333333,0.0,1.0
2017-11-27,1.59,1.62,1.54,1.55,2726093,23.85,24.3,23.1,23.25,181739.533333333,0.0,1.0
2017-11-28,1.6,1.62,1.54,1.56,3023592,24.0,24.3,23.1,23.4,201572.8,0.0,1.0
2017-11-29,1.56,1.61,1.54,1.59,3247431,23.4,24.15,23.1,23.85,216495.4,0.0,1.0
2017-11-30,1.58,1.6,1.55,1.56,2896722,23.7,24.0,23.25,23.4,193114.8,0.0,1.0
2017-12-01,1.58,1.61,1.56,1.58,3069466,23.7,24.15,23.4,23.7,204631.066666667,0.0,1.0
2017-12-04,1.55,1.62,1.54,1.57,3972502,23.25,24.3,23.1,23.55,264833.466666667,0.0,1.0
2017-12-05,1.5,1.56,1.5,1.54,2717372,22.5,23.4,22.5,23.1,181158.133333333,0.0,1.0
2017-12-06,1.36,1.52,1.35,1.51,7382028,20.4,22.8,20.25,22.65,492135.2,0.0,1.0
2017-12-07,1.27,1.37,1.22,1.36,5740384,19.05,20.55,18.3,20.4,382692.266666667,0.0,1.0
2017-12-08,1.33,1.33,1.21,1.22,13195992,19.95,19.95,18.15,18.3,879732.8,0.0,1.0
2017-12-11,1.31,1.34,1.3,1.3,3968118,19.65,20.1,19.5,19.5,264541.2,0.0,1.0
2017-12-12,1.26,1.33,1.25,1.3,3348254,18.9,19.95,18.75,19.5,223216.933333333,0.0,1.0
2017-12-13,1.21,1.29,1.2,1.26,3596449,18.15,19.35,18.0,18.9,239763.266666667,0.0,1.0
2017-12-14,1.18,1.24,1.16,1.21,3315957,17.7,18.6,17.4,18.15,221063.8,0.0,1.0
2017-12-15,1.15,1.2,1.11,1.14,18424825,17.25,18.0,16.65,17.1,1228321.66666667,0.0,1.0
2017-12-18,1.18,1.22,1.14,1.15,4647180,17.7,18.3,17.1,17.25,309812,0.0,1.0
2017-12-19,1.18,1.2,1.16,1.17,3181100,17.7,18.0,17.4,17.55,212073.333333333,0.0,1.0
2017-12-20,1.25,1.28,1.16,1.19,4817689,18.75,19.2,17.4,17.85,321179.266666667,0.0,1.0
2017-12-21,1.31,1.34,1.24,1.26,6701235,19.65,20.1,18.6,18.9,446749,0.0,1.0
2017-12-22,1.31,1.33,1.28,1.32,2613775,19.65,19.95,19.2,19.8,174251.666666667,0.0,1.0
2017-12-26,1.31,1.35,1.28,1.29,6859698,19.65,20.25,19.2,19.35,457313.2,0.0,1.0
2017-12-27,1.3,1.32,1.28,1.31,2990488,19.5,19.8,19.2,19.65,199365.866666667,0.0,1.0
2017-12-28,1.33,1.33,1.27,1.3,3597127,19.95,19.95,19.05,19.5,239808.466666667,0.0,1.0
2017-12-29,1.31,1.36,1.26,1.32,6490237,19.65,20.4,18.9,19.8,432682.466666667,0.0,1.0
2018-01-02,1.28,1.34,1.23,1.26,3628352,19.2,20.1,18.45,18.9,241890.133333333,0.0,1.0
2018-01-03,1.34,1.34,1.24,1.26,5313094,20.1,20.1,18.6,18.9,354206.266666667,0.0,1.0
2018-01-04,1.31,1.35,1.28,1.35,4134969,19.65,20.25,19.2,20.25,275664.6,0.0,1.0
2018-01-05,1.27,1.3,1.25,1.3,3391713,19.05,19.5,18.75,19.5,226114.2,0.0,1.0
2018-01-08,1.25,1.28,1.24,1.27,1842716,18.75,19.2,18.6,19.05,122847.733333333,0.0,1.0
2018-01-09,1.24,1.26,1.23,1.24,1187039,18.6,18.9,18.45,18.6,79135.9333333333,0.0,1.0
2018-01-10,1.25,1.29,1.22,1.23,3240525,18.75,19.35,18.3,18.45,216035,0.0,1.0
2018-01-11,1.3,1.3,1.23,1.26,2896667,19.5,19.5,18.45,18.9,193111.133333333,0.0,1.0
2018-01-12,1.3,1.3,1.26,1.29,1335294,19.5,19.5,18.9,19.35,89019.6,0.0,1.0
2018-01-16,1.26,1.34,1.23,1.3,2797018,18.9,20.1,18.45,19.5,186467.866666667,0.0,1.0
2018-01-17,1.23,1.27,1.23,1.25,1244151,18.45,19.05,18.45,18.75,82943.4,0.0,1.0
2018-01-18,1.15,1.25,1.14,1.23,2663901,17.25,18.75,17.1,18.45,177593.4,0.0,1.0
2018-01-19,1.22,1.22,1.14,1.14,2663443,18.3,18.3,17.1,17.1,177562.866666667,0.0,1.0
2018-01-22,1.21,1.22,1.16,1.2,2103453,18.15,18.3,17.4,18.0,140230.2,0.0,1.0
2018-01-23,1.15,1.2,1.15,1.2,2381011,17.25,18.0,17.25,18.0,158734.066666667,0.0,1.0
2018-01-24,1.13,1.16,1.12,1.15,1941205,16.95,17.4,16.8,17.25,129413.666666667,0.0,1.0
2018-01-25,1.08,1.14,1.07,1.14,2178632,16.2,17.1,16.05,17.1,145242.133333333,0.0,1.0
2018-01-26,1.08,1.12,1.05,1.1,2680345,16.2,16.8,15.75,16.5,178689.666666667,0.0,1.0
2018-01-29,1.13,1.14,1.05,1.09,3673786,16.95,17.1,15.75,16.35,244919.066666667,0.0,1.0
2018-01-30,1.12,1.12,1.09,1.12,2444886,16.8,16.8,16.35,16.8,162992.4,0.0,1.0
2018-01-31,1.05,1.11,1.05,1.1,2146717,15.75,16.65,15.75,16.5,143114.466666667,0.0,1.0
2018-02-01,1.08,1.1,1.03,1.05,3642232,16.2,16.5,15.45,15.75,242815.466666667,0.0,1.0
2018-02-02,0.99,1.1,0.98,1.07,2919979,14.85,16.5,14.7,16.05,194665.266666667,0.0,1.0
2018-02-05,0.92,1.01,0.92,0.99,2996392,13.8,15.15,13.8,14.85,199759.466666667,0.0,1.0
2018-02-06,0.98,0.98,0.91,0.92,4671286,14.7,14.7,13.65,13.8,311419.066666667,0.0,1.0
2018-02-07,0.96,1.0,0.94,0.99,3508127,14.4,15.0,14.1,14.85,233875.133333333,0.0,1.0
2018-02-08,0.95,1.0,0.92,0.97,2626639,14.25,15.0,13.8,14.55,175109.266666667,0.0,1.0
2018-02-09,0.88,0.96,0.86,0.95,4713261,13.2,14.4,12.9,14.25,314217.4,0.0,1.0
2018-02-12,0.91,0.95,0.88,0.88,2661681,13.65,14.25,13.2,13.2,177445.4,0.0,1.0
2018-02-13,0.94,0.94,0.9,0.9,1888880,14.1,14.1,13.5,13.5,125925.333333333,0.0,1.0
2018-02-14,0.91,0.94,0.9,0.92,1940404,13.65,14.1,13.5,13.8,129360.266666667,0.0,1.0
2018-02-15,0.91,0.95,0.9,0.92,1927632,13.65,14.25,13.5,13.8,128508.8,0.0,1.0
2018-02-16,0.95,0.97,0.91,0.91,2280165,14.25,14.55,13.65,13.65,152011,0.0,1.0
2018-02-20,0.96,1.0,0.92,0.94,3499689,14.4,15.0,13.8,14.1,233312.6,0.0,1.0
2018-02-21,0.92,0.98,0.92,0.96,2218437,13.8,14.7,13.8,14.4,147895.8,0.0,1.0
2018-02-22,0.89,0.94,0.88,0.92,2570455,13.35,14.1,13.2,13.8,171363.666666667,0.0,1.0
2018-02-23,0.91,0.93,0.86,0.9,5173924,13.65,13.95,12.9,13.5,344928.266666667,0.0,1.0
2018-02-26,0.92,0.93,0.89,0.9,3328098,13.8,13.95,13.35,13.5,221873.2,0.0,1.0
2018-02-27,0.95,0.95,0.89,0.91,3374263,14.25,14.25,13.35,13.65,224950.866666667,0.0,1.0
2018-02-28,0.95,1.0,0.93,0.95,12315592,14.25,15.0,13.95,14.25,821039.466666667,0.0,1.0
2018-03-01,0.98,1.01,0.94,0.95,5975688,14.7,15.15,14.1,14.25,398379.2,0.0,1.0
2018-03-02,0.96,0.97,0.94,0.97,2506971,14.4,14.55,14.1,14.55,167131.4,0.0,1.0
2018-03-05,0.99,0.99,0.94,0.96,1652922,14.85,14.85,14.1,14.4,110194.8,0.0,1.0
2018-03-06,0.95,0.99,0.94,0.99,1977072,14.25,14.85,14.1,14.85,131804.8,0.0,1.0
2018-03-07,0.95,0.97,0.9,0.96,4864009,14.25,14.55,13.5,14.4,324267.266666667,0.0,1.0
2018-03-08,0.93,0.96,0.9,0.95,4121906,13.95,14.4,13.5,14.25,274793.733333333,0.0,1.0
2018-03-09,0.92,0.94,0.91,0.93,3268108,13.8,14.1,13.65,13.95,217873.866666667,0.0,1.0
2018-03-12,0.88,0.94,0.87,0.94,3425975,13.2,14.1,13.05,14.1,228398.333333333,0.0,1.0
2018-03-13,0.83,0.89,0.77,0.89,7055882,12.45,13.35,11.55,13.35,470392.133333333,0.0,1.0
2018-03-14,0.78,0.85,0.78,0.84,4244076,11.7,12.75,11.7,12.6,282938.4,0.0,1.0
2018-03-15,0.74,0.81,0.74,0.8,5340421,11.1,12.15,11.1,12.0,356028.066666667,0.0,1.0
2018-03-16,0.81,0.81,0.7,0.73,23611725,12.15,12.15,10.5,10.95,1574115,0.0,1.0
2018-03-19,0.74,0.81,0.74,0.8,4755080,11.1,12.15,11.1,12.0,317005.333333333,0.0,1.0
2018-03-20,0.7598,0.7664,0.734,0.7464,4849411,11.397,11.496,11.01,11.196,323294.066666667,0.0,1.0
2018-03-21,0.7428,0.79,0.741,0.741,4440805,11.142,11.85,11.115,11.115,296053.666666667,0.0,1.0
2018-03-22,0.75,0.77,0.73,0.75,4379010,11.25,11.55,10.95,11.25,291934,0.0,1.0
2018-03-23,0.7,0.75,0.7,0.74,3572333,10.5,11.25,10.5,11.1,238155.533333333,0.0,1.0
2018-03-26,0.7,0.73,0.69,0.72,4232028,10.5,10.95,10.35,10.8,282135.2,0.0,1.0
2018-03-27,0.69,0.71,0.68,0.71,5691547,10.35,10.65,10.2,10.65,379436.466666667,0.0,1.0
2018-03-28,0.7,0.72,0.68,0.7,3699466,10.5,10.8,10.2,10.5,246631.066666667,0.0,1.0
2018-03-29,0.69,0.73,0.68,0.71,6484740,10.35,10.95,10.2,10.65,432316,0.0,1.0
2018-04-02,0.6,0.7,0.6,0.7,6458576,9.0,10.5,9.0,10.5,430571.733333333,0.0,1.0
2018-04-03,0.6,0.64,0.6,0.62,4404233,9.0,9.6,9.0,9.3,293615.533333333,0.0,1.0
2018-04-04,0.55,0.6,0.55,0.6,9411791,8.25,9.0,8.25,9.0,627452.733333333,0.0,1.0
2018-04-05,0.56,0.57,0.53,0.56,6806350,8.4,8.55,7.95,8.4,453756.666666667,0.0,1.0
2018-04-06,0.55,0.59,0.55,0.57,5343313,8.25,8.85,8.25,8.55,356220.866666667,0.0,1.0
2018-04-09,0.59,0.59,0.55,0.55,3279613,8.85,8.85,8.25,8.25,218640.866666667,0.0,1.0
2018-04-10,0.71,0.73,0.59,0.59,7787581,10.65,10.95,8.85,8.85,519172.066666667,0.0,1.0
2018-04-11,0.81,0.85,0.69,0.7,10005669,12.15,12.75,10.35,10.5,667044.6,0.0,1.0
2018-04-12,0.8,0.88,0.8,0.88,6765949,12.0,13.2,12.0,13.2,451063.266666667,0.0,1.0
2018-04-13,0.71,0.81,0.71,0.8,5147299,10.65,12.15,10.65,12.0,343153.266666667,0.0,1.0
2018-04-16,0.72,0.74,0.66,0.72,3796067,10.8,11.1,9.9,10.8,253071.133333333,0.0,1.0
2018-04-17,0.76,0.76,0.7,0.72,3186563,11.4,11.4,10.5,10.8,212437.533333333,0.0,1.0
2018-04-18,0.76,0.84,0.73,0.76,4851925,11.4,12.6,10.95,11.4,323461.666666667,0.0,1.0
2018-04-19,0.79,0.79,0.76,0.78,2408108,11.85,11.85,11.4,11.7,160540.533333333,0.0,1.0
2018-04-20,0.82,0.85,0.77,0.77,3584279,12.3,12.75,11.55,11.55,238951.933333333,0.0,1.0
2018-04-23,0.78,0.82,0.78,0.81,2351430,11.7,12.3,11.7,12.15,156762,0.0,1.0
2018-04-24,0.73,0.8,0.72,0.79,3563010,10.95,12.0,10.8,11.85,237534,0.0,1.0
2018-04-25,0.65,0.71,0.56,0.7,17241119,9.75,10.65,8.4,10.5,1149407.93333333,0.0,1.0
2018-04-26,0.66,0.7,0.63,0.68,8736449,9.9,10.5,9.45,10.2,582429.933333333,0.0,1.0
2018-04-27,0.66,0.67,0.62,0.67,5916658,9.9,10.05,9.3,10.05,394443.866666667,0.0,1.0
2018-04-30,0.61,0.7,0.61,0.7,4284304,9.15,10.5,9.15,10.5,285620.266666667,0.0,1.0
2018-05-01,0.64,0.65,0.57,0.62,4475484,9.6,9.75,8.55,9.3,298365.6,0.0,1.0
2018-05-02,0.62,0.66,0.6,0.65,4300938,9.3,9.9,9.0,9.75,286729.2,0.0,1.0
2018-05-03,0.58,0.65,0.58,0.63,2786721,8.7,9.75,8.7,9.45,185781.4,0.0,1.0
2018-05-04,0.61,0.61,0.57,0.58,2825379,9.15,9.15,8.55,8.7,188358.6,0.0,1.0
2018-05-07,0.62,0.63,0.59,0.62,4011668,9.3,9.45,8.85,9.3,267444.533333333,0.0,1.0
2018-05-08,0.59,0.62,0.58,0.61,3455544,8.85,9.3,8.7,9.15,230369.6,0.0,1.0
2018-05-09,0.6,0.61,0.58,0.6,3632182,9.0,9.15,8.7,9.0,242145.466666667,0.0,1.0
2018-05-10,0.65,0.65,0.61,0.62,4982524,9.75,9.75,9.15,9.3,332168.266666667,0.0,1.0
2018-05-11,0.67,0.68,0.64,0.65,3757338,10.05,10.2,9.6,9.75,250489.2,0.0,1.0
2018-05-14,0.66,0.7,0.63,0.67,4616195,9.9,10.5,9.45,10.05,307746.333333333,0.0,1.0
2018-05-15,0.66,0.67,0.64,0.66,2172381,9.9,10.05,9.6,9.9,144825.4,0.0,1.0
2018-05-16,0.67,0.68,0.65,0.67,3106403,10.05,10.2,9.75,10.05,207093.533333333,0.0,1.0
2018-05-17,0.69,0.69,0.66,0.67,2128383,10.35,10.35,9.9,10.05,141892.2,0.0,1.0
2018-05-18,0.67,0.71,0.67,0.7,3404311,10.05,10.65,10.05,10.5,226954.066666667,0.0,1.0
2018-05-21,0.63,0.69,0.6,0.69,6102418,9.45,10.35,9.0,10.35,406827.866666667,0.0,1.0
2018-05-22,0.57,0.64,0.56,0.61,11883423,8.55,9.6,8.4,9.15,792228.2,0.0,1.0
2018-05-23,0.6,0.6,0.56,0.6,6277012,9.0,9.0,8.4,9.0,418467.466666667,0.0,1.0
2018-05-24,0.55,0.6,0.55,0.6,3620295,8.25,9.0,8.25,9.0,241353,0.0,1.0
2018-05-25,0.54,0.57,0.53,0.55,3610689,8.1,8.55,7.95,8.25,240712.6,0.0,1.0
2018-05-29,0.58,0.59,0.54,0.54,4617557,8.7,8.85,8.1,8.1,307837.133333333,0.0,1.0
2018-05-30,0.61,0.61,0.57,0.58,6719120,9.15,9.15,8.55,8.7,447941.333333333,0.0,1.0
2018-05-31,0.54,0.62,0.54,0.62,12342126,8.1,9.3,8.1,9.3,822808.4,0.0,1.0
2018-06-01,0.5465,0.568,0.533,0.5605,3318446,8.1975,8.52,7.995,8.4075,221229.733333333,0.0,1.0
2018-06-04,0.5475,0.5693,0.535,0.5547,3145974,8.2125,8.5395,8.025,8.3205,209731.6,0.0,1.0
2018-06-05,0.55,0.56,0.54,0.55,4143512,8.25,8.4,8.1,8.25,276234.133333333,0.0,1.0
2018-06-06,0.51,0.55,0.49,0.54,8088797,7.65,8.25,7.35,8.1,539253.133333333,0.0,1.0
2018-06-07,0.5019,0.520225,0.4999,0.52,3554792,7.5285,7.803375,7.4985,7.8,236986.133333333,0.0,1.0
2018-06-08,0.5081,0.5414,0.493,0.5,4994993,7.6215,8.121,7.395,7.5,332999.533333333,0.0,1.0
2018-06-11,0.5,0.52,0.48,0.52,5719924,7.5,7.8,7.2,7.8,381328.266666667,0.0,1.0
2018-06-12,0.47,0.5,0.47,0.5,5442475,7.05,7.5,7.05,7.5,362831.666666667,0.0,1.0
2018-06-13,0.48,0.49,0.43,0.45,5124439,7.2,7.35,6.45,6.75,341629.266666667,0.0,1.0
2018-06-14,0.52,0.53,0.46,0.49,4790492,7.8,7.95,6.9,7.35,319366.133333333,0.0,1.0
2018-06-15,0.55,0.55,0.5,0.51,6958817,8.25,8.25,7.5,7.65,463921.133333333,0.0,1.0
2018-06-18,0.53,0.55,0.52,0.54,3432916,7.95,8.25,7.8,8.1,228861.066666667,0.0,1.0
2018-06-19,0.49,0.54,0.49,0.53,3408088,7.35,8.1,7.35,7.95,227205.866666667,0.0,1.0
2018-06-20,0.52,0.52,0.46,0.5,7097345,7.8,7.8,6.9,7.5,473156.333333333,0.0,1.0
2018-06-21,0.5,0.52,0.49,0.51,4751467,7.5,7.8,7.35,7.65,316764.466666667,0.0,1.0
2018-06-22,0.47,0.51,0.47,0.51,59698989,7.05,7.65,7.05,7.65,3979932.6,0.0,1.0
2018-06-25,0.45,0.48,0.45,0.48,5496489,6.75,7.2,6.75,7.2,366432.6,0.0,1.0
2018-06-26,0.45,0.45,0.45,0.45,2604520,6.75,6.75,6.75,6.75,173634.666666667,0.0,1.0
2018-06-27,0.51,0.52,0.47,0.49,7022885,7.65,7.8,7.05,7.35,468192.333333333,0.0,1.0
2018-06-28,0.48,0.51,0.47,0.51,4060170,7.2,7.65,7.05,7.65,270678,0.0,1.0
2018-06-29,0.49,0.5,0.46,0.48,3846103,7.35,7.5,6.9,7.2,256406.866666667,0.0,1.0
2018-07-02,0.47,0.59,0.46,0.49,5537936,7.05,8.85,6.9,7.35,369195.733333333,0.0,1.0
2018-07-03,0.46,0.49,0.46,0.47,2411343,6.9,7.35,6.9,7.05,160756.2,0.0,1.0
2018-07-05,0.48,0.4913,0.46,0.4694,2993220,7.2,7.3695,6.9,7.041,199548,0.0,1.0
2018-07-06,0.47,0.49,0.45,0.48,4039669,7.05,7.35,6.75,7.2,269311.266666667,0.0,1.0
2018-07-09,0.47,0.49,0.46,0.48,4045437,7.05,7.35,6.9,7.2,269695.8,0.0,1.0
2018-07-10,0.47,0.47,0.47,0.47,2514970,7.05,7.05,7.05,7.05,167664.666666667,0.0,1.0
2018-07-11,0.46,0.48,0.46,0.47,4628109,6.9,7.2,6.9,7.05,308540.6,0.0,1.0
2018-07-12,0.44,0.47,0.43,0.47,5994167,6.6,7.05,6.45,7.05,399611.133333333,0.0,1.0
2018-07-13,0.43,0.46,0.4,0.46,5170684,6.45,6.9,6.0,6.9,344712.266666667,0.0,1.0
2018-07-16,0.44,0.46,0.41,0.43,5675864,6.6,6.9,6.15,6.45,378390.933333333,0.0,1.0
2018-07-17,0.42,0.44,0.41,0.44,3079476,6.3,6.6,6.15,6.6,205298.4,0.0,1.0
2018-07-18,0.44,0.44,0.41,0.43,2913437,6.6,6.6,6.15,6.45,194229.133333333,0.0,1.0
2018-07-19,0.44,0.45,0.42,0.45,2187572,6.6,6.75,6.3,6.75,145838.133333333,0.0,1.0
2018-07-20,0.45,0.46,0.44,0.44,1998916,6.75,6.9,6.6,6.6,133261.066666667,0.0,1.0
2018-07-23,0.44,0.47,0.44,0.47,2396593,6.6,7.05,6.6,7.05,159772.866666667,0.0,1.0
2018-07-24,0.44,0.45,0.42,0.44,3918429,6.6,6.75,6.3,6.6,261228.6,0.0,1.0
2018-07-25,0.44,0.44,0.42,0.44,3772552,6.6,6.6,6.3,6.6,251503.466666667,0.0,1.0
2018-07-26,0.44,0.45,0.42,0.42,2515106,6.6,6.75,6.3,6.3,167673.733333333,0.0,1.0
2018-07-27,0.51,0.52,0.44,0.44,8618892,7.65,7.8,6.6,6.6,574592.8,0.0,1.0
2018-07-30,0.55,0.61,0.46,0.51,8621455,8.25,9.15,6.9,7.65,574763.666666667,0.0,1.0
2018-07-31,0.56,0.64,0.56,0.58,9796661,8.4,9.6,8.4,8.7,653110.733333333,0.0,1.0
2018-08-01,0.55,0.7,0.52,0.64,19987954,8.25,10.5,7.8,9.6,1332530.26666667,0.0,1.0
2018-08-02,0.52,0.55,0.51,0.55,5067033,7.8,8.25,7.65,8.25,337802.2,0.0,1.0
2018-08-03,0.47,0.56,0.47,0.55,6415035,7.05,8.4,7.05,8.25,427669,0.0,1.0
2018-08-06,0.53,0.54,0.48,0.48,4281448,7.95,8.1,7.2,7.2,285429.866666667,0.0,1.0
2018-08-07,0.53,0.55,0.48,0.51,4006466,7.95,8.25,7.2,7.65,267097.733333333,0.0,1.0
2018-08-08,0.53,0.53,0.5,0.53,5135361,7.95,7.95,7.5,7.95,342357.4,0.0,1.0
2018-08-09,0.53,0.55,0.5,0.5,2285187,7.95,8.25,7.5,7.5,152345.8,0.0,1.0
2018-08-10,0.53,0.53,0.51,0.53,2538906,7.95,7.95,7.65,7.95,169260.4,0.0,1.0
2018-08-13,0.51,0.53,0.5,0.53,2348476,7.65,7.95,7.5,7.95,156565.066666667,0.0,1.0
2018-08-14,0.5027,0.52,0.5001,0.51,937135,7.5405,7.8,7.5015,7.65,62475.6666666667,0.0,1.0
2018-08-15,0.52,0.52,0.48,0.51,3762233,7.8,7.8,7.2,7.65,250815.533333333,0.0,1.0
2018-08-16,0.51,0.53,0.5,0.52,1060193,7.65,7.95,7.5,7.8,70679.5333333333,0.0,1.0
2018-08-17,0.54,0.54,0.51,0.51,3053374,8.1,8.1,7.65,7.65,203558.266666667,0.0,1.0
2018-08-20,0.53,0.56,0.52,0.54,1696409,7.95,8.4,7.8,8.1,113093.933333333,0.0,1.0
2018-08-21,0.52,0.55,0.51,0.55,2514410,7.8,8.25,7.65,8.25,167627.333333333,0.0,1.0
2018-08-22,0.51,0.53,0.51,0.53,2048277,7.65,7.95,7.65,7.95,136551.8,0.0,1.0
2018-08-23,0.51,0.52,0.51,0.51,1681880,7.65,7.8,7.65,7.65,112125.333333333,0.0,1.0
2018-08-24,0.52,0.54,0.51,0.52,1989064,7.8,8.1,7.65,7.8,132604.266666667,0.0,1.0
2018-08-27,0.53,0.54,0.52,0.52,2086401,7.95,8.1,7.8,7.8,139093.4,0.0,1.0
2018-08-28,0.53,0.55,0.53,0.55,2604568,7.95,8.25,7.95,8.25,173637.866666667,0.0,1.0
2018-08-29,0.51,0.54,0.51,0.53,2795498,7.65,8.1,7.65,7.95,186366.533333333,0.0,1.0
2018-08-30,0.48,0.52,0.48,0.52,2456172,7.2,7.8,7.2,7.8,163744.8,0.0,1.0
2018-08-31,0.51,0.51,0.48,0.49,3009715,7.65,7.65,7.2,7.35,200647.666666667,0.0,1.0
2018-09-04,0.5,0.52,0.48,0.51,1964872,7.5,7.8,7.2,7.65,130991.466666667,0.0,1.0
2018-09-05,0.49,0.51,0.48,0.5,2186804,7.35,7.65,7.2,7.5,145786.933333333,0.0,1.0
2018-09-06,0.49,0.5,0.48,0.49,1445603,7.35,7.5,7.2,7.35,96373.5333333333,0.0,1.0
2018-09-07,0.51,0.52,0.48,0.48,1825065,7.65,7.8,7.2,7.2,121671,0.0,1.0
2018-09-10,0.51,0.52,0.49,0.51,1493082,7.65,7.8,7.35,7.65,99538.8,0.0,1.0
2018-09-11,0.502,0.5172,0.5,0.51,1315685,7.53,7.758,7.5,7.65,87712.3333333333,0.0,1.0
2018-09-12,0.51,0.52,0.49,0.5,1564427,7.65,7.8,7.35,7.5,104295.133333333,0.0,1.0
2018-09-13,0.52,0.53,0.51,0.51,1600345,7.8,7.95,7.65,7.65,106689.666666667,0.0,1.0
2018-09-14,0.52,0.53,0.5,0.53,1080459,7.8,7.95,7.5,7.95,72030.6,0.0,1.0
2018-09-17,0.52,0.54,0.51,0.52,3131066,7.8,8.1,7.65,7.8,208737.733333333,0.0,1.0
2018-09-18,0.53,0.54,0.52,0.52,2625091,7.95,8.1,7.8,7.8,175006.066666667,0.0,1.0
2018-09-19,0.52,0.54,0.5,0.54,2669386,7.8,8.1,7.5,8.1,177959.066666667,0.0,1.0
2018-09-20,0.53,0.53,0.51,0.52,2994225,7.95,7.95,7.65,7.8,199615,0.0,1.0
2018-09-21,0.5,0.53,0.5,0.53,7536108,7.5,7.95,7.5,7.95,502407.2,0.0,1.0
2018-09-24,0.52,0.53,0.49,0.51,2330034,7.8,7.95,7.35,7.65,155335.6,0.0,1.0
2018-09-25,0.53,0.53,0.5,0.5,1345075,7.95,7.95,7.5,7.5,89671.6666666667,0.0,1.0
2018-09-26,0.49,0.53,0.49,0.53,1355716,7.35,7.95,7.35,7.95,90381.0666666667,0.0,1.0
2018-09-27,0.5,0.52,0.5,0.5,2085289,7.5,7.8,7.5,7.5,139019.266666667,0.0,1.0
2018-09-28,0.508,0.5109,0.49,0.5023,2453991,7.62,7.6635,7.35,7.5345,163599.4,0.0,1.0
2018-10-01,0.4976,0.51,0.4901,0.508,1801971,7.464,7.65,7.3515,7.62,120131.4,0.0,1.0
2018-10-02,0.5067,0.5067,0.4917,0.4991,1096816,7.6005,7.6005,7.3755,7.4865,73121.0666666667,0.0,1.0
2018-10-03,0.51,0.51,0.5,0.51,1646433,7.65,7.65,7.5,7.65,109762.2,0.0,1.0
2018-10-04,0.5,0.51,0.5,0.51,2040072,7.5,7.65,7.5,7.65,136004.8,0.0,1.0
2018-10-05,0.48,0.51,0.47,0.5,2275572,7.2,7.65,7.05,7.5,151704.8,0.0,1.0
2018-10-08,0.48,0.49,0.47,0.47,980870,7.2,7.35,7.05,7.05,65391.3333333333,0.0,1.0
2018-10-09,0.47,0.49,0.47,0.49,1610344,7.05,7.35,7.05,7.35,107356.266666667,0.0,1.0
2018-10-10,0.48,0.5,0.47,0.48,3248823,7.2,7.5,7.05,7.2,216588.2,0.0,1.0
2018-10-11,0.44,0.5,0.42,0.5,4204503,6.6,7.5,6.3,7.5,280300.2,0.0,1.0
2018-10-12,0.44,0.47,0.41,0.46,4512334,6.6,7.05,6.15,6.9,300822.266666667,0.0,1.0
2018-10-15,0.39,0.44,0.38,0.44,4792360,5.85,6.6,5.7,6.6,319490.666666667,0.0,1.0
2018-10-16,0.39,0.41,0.36,0.4,3775670,5.85,6.15,5.4,6.0,251711.333333333,0.0,1.0
2018-10-17,0.39,0.4,0.38,0.4,868473,5.85,6.0,5.7,6.0,57898.2,0.0,1.0
2018-10-18,0.39,0.4,0.38,0.39,1027156,5.85,6.0,5.7,5.85,68477.0666666667,0.0,1.0
2018-10-19,0.39,0.41,0.39,0.39,2441698,5.85,6.15,5.85,5.85,162779.866666667,0.0,1.0
2018-10-22,0.3879,0.41,0.385,0.3944,1104053,5.8185,6.15,5.775,5.916,73603.5333333333,0.0,1.0
2018-10-23,0.37,0.4,0.34,0.4,3486038,5.55,6.0,5.1,6.0,232402.533333333,0.0,1.0
2018-10-24,0.35,0.38,0.35,0.37,2001384,5.25,5.7,5.25,5.55,133425.6,0.0,1.0
2018-10-25,0.35,0.36,0.33,0.36,2120612,5.25,5.4,4.95,5.4,141374.133333333,0.0,1.0
2018-10-26,0.33,0.35,0.3,0.34,1594202,4.95,5.25,4.5,5.1,106280.133333333,0.0,1.0
2018-10-29,0.33,0.36,0.3,0.3,2736810,4.95,5.4,4.5,4.5,182454,0.0,1.0
2018-10-30,0.33,0.35,0.33,0.35,1327140,4.95,5.25,4.95,5.25,88476,0.0,1.0
2018-10-31,0.35,0.35,0.32,0.33,1792796,5.25,5.25,4.8,4.95,119519.733333333,0.0,1.0
2018-11-01,0.35,0.37,0.33,0.35,2423572,5.25,5.55,4.95,5.25,161571.466666667,0.0,1.0
2018-11-02,0.38,0.43,0.37,0.43,5991849,5.7,6.45,5.55,6.45,399456.6,0.0,1.0
2018-11-05,0.38,0.41,0.38,0.41,3473143,5.7,6.15,5.7,6.15,231542.866666667,0.0,1.0
2018-11-06,0.36,0.38,0.36,0.38,3904771,5.4,5.7,5.4,5.7,260318.066666667,0.0,1.0
2018-11-07,0.38,0.38,0.36,0.38,2225579,5.7,5.7,5.4,5.7,148371.933333333,0.0,1.0
2018-11-08,0.37,0.38,0.36,0.37,1398176,5.55,5.7,5.4,5.55,93211.7333333333,0.0,1.0
2018-11-09,0.36,0.37,0.35,0.36,683184,5.4,5.55,5.25,5.4,45545.6,0.0,1.0
2018-11-12,0.35,0.36,0.34,0.36,802580,5.25,5.4,5.1,5.4,53505.3333333333,0.0,1.0
2018-11-13,0.34,0.35,0.33,0.33,962390,5.1,5.25,4.95,4.95,64159.3333333333,0.0,1.0
2018-11-14,0.34,0.35,0.33,0.34,2605547,5.1,5.25,4.95,5.1,173703.133333333,0.0,1.0
2018-11-15,0.37,0.37,0.33,0.33,3969162,5.55,5.55,4.95,4.95,264610.8,0.0,1.0
2018-11-16,0.39,0.4,0.35,0.36,5029704,5.85,6.0,5.25,5.4,335313.6,0.0,1.0
2018-11-19,0.38,0.39,0.36,0.39,2863051,5.7,5.85,5.4,5.85,190870.066666667,0.0,1.0
2018-11-20,0.38,0.39,0.36,0.37,2776160,5.7,5.85,5.4,5.55,185077.333333333,0.0,1.0
2018-11-21,0.37,0.38,0.36,0.36,2943227,5.55,5.7,5.4,5.4,196215.133333333,0.0,1.0
2018-11-23,0.3978,0.41,0.3617,0.3643,1360293,5.967,6.15,5.4255,5.4645,90686.2,0.0,1.0
2018-11-26,0.42,0.46,0.4,0.41,4132932,6.3,6.9,6.0,6.15,275528.8,0.0,1.0
2018-11-27,0.47,0.47,0.42,0.42,6110524,7.05,7.05,6.3,6.3,407368.266666667,0.0,1.0
2018-11-28,0.43,0.5,0.4,0.49,6042927,6.45,7.5,6.0,7.35,402861.8,0.0,1.0
2018-11-29,0.41,0.44,0.41,0.44,3049316,6.15,6.6,6.15,6.6,203287.733333333,0.0,1.0
2018-11-30,0.39,0.42,0.38,0.41,13307043,5.85,6.3,5.7,6.15,887136.2,0.0,1.0
2018-12-03,0.38,0.41,0.36,0.41,7596911,5.7,6.15,5.4,6.15,506460.733333333,0.0,1.0
2018-12-04,0.37,0.39,0.35,0.39,3644128,5.55,5.85,5.25,5.85,242941.866666667,0.0,1.0
2018-12-06,0.3662,0.38,0.35,0.37,5451789,5.493,5.7,5.25,5.55,363452.6,0.0,1.0
2018-12-07,0.36,0.37,0.35,0.37,1684529,5.4,5.55,5.25,5.55,112301.933333333,0.0,1.0
2018-12-10,0.33,0.36,0.31,0.36,4447226,4.95,5.4,4.65,5.4,296481.733333333,0.0,1.0
2018-12-11,0.33,0.35,0.32,0.35,3038924,4.95,5.25,4.8,5.25,202594.933333333,0.0,1.0
2018-12-12,0.3,0.35,0.3,0.34,6331254,4.5,5.25,4.5,5.1,422083.6,0.0,1.0
2018-12-13,0.31,0.32,0.3,0.32,4233241,4.65,4.8,4.5,4.8,282216.066666667,0.0,1.0
2018-12-14,0.3,0.32,0.29,0.3,7592550,4.5,4.8,4.35,4.5,506170,0.0,1.0
2018-12-17,0.36,0.4,0.33,0.35,29129152,5.4,6.0,4.95,5.25,1941943.46666667,0.0,1.0
2018-12-18,0.36,0.38,0.34,0.38,4873638,5.4,5.7,5.1,5.7,324909.2,0.0,1.0
2018-12-19,0.38,0.4,0.35,0.36,13968156,5.7,6.0,5.25,5.4,931210.4,0.0,1.0
2018-12-20,0.43,0.44,0.38,0.38,11245351,6.45,6.6,5.7,5.7,749690.066666667,0.0,1.0
2018-12-21,0.47,0.47,0.42,0.44,21296648,7.05,7.05,6.3,6.6,1419776.53333333,0.0,1.0
2018-12-24,0.41,0.47,0.41,0.47,4017899,6.15,7.05,6.15,7.05,267859.933333333,0.0,1.0
2018-12-26,0.47,0.48,0.4,0.41,3977283,7.05,7.2,6.0,6.15,265152.2,0.0,1.0
2018-12-27,0.47,0.49,0.43,0.46,4521369,7.05,7.35,6.45,6.9,301424.6,0.0,1.0
2018-12-28,0.5178,0.55,0.4733,0.488,9373764,7.767,8.25,7.0995,7.32,624917.6,0.0,1.0
2018-12-31,0.6397,0.6397,0.53,0.5399,12193805,9.5955,9.5955,7.95,8.0985,812920.333333333,0.0,1.0
2019-01-02,0.68,0.68,0.61,0.64,7741367,10.2,10.2,9.15,9.6,516091.133333333,0.0,1.0
2019-01-03,0.68,0.69,0.63,0.68,3419339,10.2,10.35,9.45,10.2,227955.933333333,0.0,1.0
2019-01-04,0.7,0.71,0.68,0.69,4241270,10.5,10.65,10.2,10.35,282751.333333333,0.0,1.0
2019-01-07,0.7,0.73,0.69,0.71,3393115,10.5,10.95,10.35,10.65,226207.666666667,0.0,1.0
2019-01-08,0.64,0.71,0.6,0.7,4237629,9.6,10.65,9.0,10.5,282508.6,0.0,1.0
2019-01-09,0.67,0.69,0.62,0.64,1548346,10.05,10.35,9.3,9.6,103223.066666667,0.0,1.0
2019-01-10,0.69,0.7,0.65,0.69,2334985,10.35,10.5,9.75,10.35,155665.666666667,0.0,1.0
2019-01-11,0.7,0.73,0.66,0.7,1977902,10.5,10.95,9.9,10.5,131860.133333333,0.0,1.0
2019-01-14,0.71,0.73,0.69,0.72,2110849,10.65,10.95,10.35,10.8,140723.266666667,0.0,1.0
2019-01-15,0.71,0.72,0.69,0.7,1407542,10.65,10.8,10.35,10.5,93836.1333333333,0.0,1.0
2019-01-16,0.7,0.72,0.69,0.72,1561591,10.5,10.8,10.35,10.8,104106.066666667,0.0,1.0
2019-01-17,0.7,0.71,0.69,0.7,979460,10.5,10.65,10.35,10.5,65297.3333333333,0.0,1.0
2019-01-18,0.66,0.71,0.63,0.71,1971168,9.9,10.65,9.45,10.65,131411.2,0.0,1.0
2019-01-22,0.6394,0.66,0.55,0.6438,2947003,9.591,9.9,8.25,9.657,196466.866666667,0.0,1.0
2019-01-23,0.67,0.7,0.61,0.64,1710501,10.05,10.5,9.15,9.6,114033.4,0.0,1.0
2019-01-24,0.67,0.69,0.64,0.66,1064256,10.05,10.35,9.6,9.9,70950.4,0.0,1.0
2019-01-25,0.69,0.69,0.66,0.67,1917027,10.35,10.35,9.9,10.05,127801.8,0.0,1.0
2019-01-28,0.66,0.68,0.65,0.67,1883289,9.9,10.2,9.75,10.05,125552.6,0.0,1.0
2019-01-29,0.67,0.68,0.65,0.65,1160338,10.05,10.2,9.75,9.75,77355.8666666667,0.0,1.0
2019-01-30,0.67,0.68,0.65,0.68,851711,10.05,10.2,9.75,10.2,56780.7333333333,0.0,1.0
2019-01-31,0.66,0.69,0.65,0.66,927253,9.9,10.35,9.75,9.9,61816.8666666667,0.0,1.0
2019-02-01,0.64,0.67,0.64,0.65,2080613,9.6,10.05,9.6,9.75,138707.533333333,0.0,1.0
2019-02-04,0.64,0.66,0.63,0.65,1223295,9.6,9.9,9.45,9.75,81553,0.0,1.0
2019-02-05,0.63,0.65,0.63,0.64,988830,9.45,9.75,9.45,9.6,65922,0.0,1.0
2019-02-06,0.62,0.65,0.62,0.64,731685,9.3,9.75,9.3,9.6,48779,0.0,1.0
2019-02-07,0.59,0.64,0.58,0.62,1842247,8.85,9.6,8.7,9.3,122816.466666667,0.0,1.0
2019-02-08,0.58,0.6,0.57,0.59,2131522,8.7,9.0,8.55,8.85,142101.466666667,0.0,1.0
2019-02-11,0.58,0.6,0.57,0.58,1003154,8.7,9.0,8.55,8.7,66876.9333333333,0.0,1.0
2019-02-12,0.58,0.6,0.58,0.59,1334924,8.7,9.0,8.7,8.85,88994.9333333333,0.0,1.0
2019-02-13,0.576,0.597,0.575,0.597,878666,8.64,8.955,8.625,8.955,58577.7333333333,0.0,1.0
2019-02-14,0.6,0.6072,0.5671,0.575,1770551,9.0,9.108,8.5065,8.625,118036.733333333,0.0,1.0
2019-02-15,0.64,0.66,0.59,0.6,2330513,9.6,9.9,8.85,9.0,155367.533333333,0.0,1.0
2019-02-19,0.67,0.67,0.62,0.64,1895885,10.05,10.05,9.3,9.6,126392.333333333,0.0,1.0
2019-02-20,0.63,0.67,0.6,0.67,2401608,9.45,10.05,9.0,10.05,160107.2,0.0,1.0
2019-02-21,0.6365,0.65,0.6201,0.65,1063114,9.5475,9.75,9.3015,9.75,70874.2666666667,0.0,1.0
2019-02-22,0.5948,0.645,0.5851,0.63,3045736,8.922,9.675,8.7765,9.45,203049.066666667,0.0,1.0
2019-02-25,0.55,0.61,0.54,0.6,4673207,8.25,9.15,8.1,9.0,311547.133333333,0.0,1.0
2019-02-26,0.54,0.57,0.53,0.57,2917331,8.1,8.55,7.95,8.55,194488.733333333,0.0,1.0
2019-02-27,0.5,0.54,0.48,0.54,6073754,7.5,8.1,7.2,8.1,404916.933333333,0.0,1.0
2019-02-28,0.5,0.54,0.49,0.51,12193424,7.5,8.1,7.35,7.65,812894.933333333,0.0,1.0
2019-03-01,0.46,0.52,0.45,0.49,5670892,6.9,7.8,6.75,7.35,378059.466666667,0.0,1.0
2019-03-04,0.42,0.5,0.41,0.45,9729935,6.3,7.5,6.15,6.75,648662.333333333,0.0,1.0
2019-03-05,0.45,0.46,0.41,0.43,6390371,6.75,6.9,6.15,6.45,426024.733333333,0.0,1.0
2019-03-06,0.44,0.46,0.42,0.46,1790802,6.6,6.9,6.3,6.9,119386.8,0.0,1.0
2019-03-07,0.42,0.44,0.42,0.43,1480359,6.3,6.6,6.3,6.45,98690.6,0.0,1.0
2019-03-08,0.41,0.43,0.4,0.42,1468524,6.15,6.45,6.0,6.3,97901.6,0.0,1.0
2019-03-11,0.39,0.42,0.39,0.42,2435261,5.85,6.3,5.85,6.3,162350.733333333,0.0,1.0
2019-03-12,0.4,0.42,0.39,0.39,1491031,6.0,6.3,5.85,5.85,99402.0666666667,0.0,1.0
2019-03-13,0.43,0.43,0.4,0.41,2354503,6.45,6.45,6.0,6.15,156966.866666667,0.0,1.0
2019-03-14,0.43,0.45,0.42,0.43,8017949,6.45,6.75,6.3,6.45,534529.933333333,0.0,1.0
2019-03-15,0.44,0.44,0.42,0.43,4281724,6.6,6.6,6.3,6.45,285448.266666667,0.0,1.0
2019-03-18,0.47,0.47,0.43,0.44,1189322,7.05,7.05,6.45,6.6,79288.1333333333,0.0,1.0
2019-03-19,0.4581,0.47,0.45,0.47,1143805,6.8715,7.05,6.75,7.05,76253.6666666667,0.0,1.0
2019-03-20,0.45,0.46,0.43,0.46,1001767,6.75,6.9,6.45,6.9,66784.4666666667,0.0,1.0
2019-03-21,0.44,0.45,0.44,0.45,1377672,6.6,6.75,6.6,6.75,91844.8,0.0,1.0
2019-03-22,0.43,0.44,0.42,0.42,1168156,6.45,6.6,6.3,6.3,77877.0666666667,0.0,1.0
2019-03-25,0.4247,0.4401,0.42,0.43,684740,6.3705,6.6015,6.3,6.45,45649.3333333333,0.0,1.0
2019-03-26,0.4296,0.435,0.42,0.42,1257790,6.444,6.525,6.3,6.3,83852.6666666667,0.0,1.0
2019-03-27,0.425,0.435,0.412,0.43,850785,6.375,6.525,6.18,6.45,56719,0.0,1.0
2019-03-28,0.42,0.43,0.42,0.43,829893,6.3,6.45,6.3,6.45,55326.2,0.0,1.0
2019-03-29,0.43,0.44,0.41,0.43,1236539,6.45,6.6,6.15,6.45,82435.9333333333,0.0,1.0
2019-04-01,0.42,0.44,0.41,0.43,1404223,6.3,6.6,6.15,6.45,93614.8666666667,0.0,1.0
2019-04-02,0.42,0.42,0.41,0.42,1227770,6.3,6.3,6.15,6.3,81851.3333333333,0.0,1.0
2019-04-03,0.4223,0.4247,0.412,0.42,592748,6.3345,6.3705,6.18,6.3,39516.5333333333,0.0,1.0
2019-04-04,0.42,0.44,0.42,0.42,991837,6.3,6.6,6.3,6.3,66122.4666666667,0.0,1.0
2019-04-05,0.41,0.43,0.41,0.42,3104837,6.15,6.45,6.15,6.3,206989.133333333,0.0,1.0
2019-04-08,0.41,0.42,0.41,0.41,1107213,6.15,6.3,6.15,6.15,73814.2,0.0,1.0
2019-04-09,0.41,0.42,0.4,0.41,1316984,6.15,6.3,6.0,6.15,87798.9333333333,0.0,1.0
2019-04-10,0.42,0.42,0.4,0.41,1304969,6.3,6.3,6.0,6.15,86997.9333333333,0.0,1.0
2019-04-11,0.41,0.42,0.41,0.42,831959,6.15,6.3,6.15,6.3,55463.9333333333,0.0,1.0
2019-04-12,0.42,0.42,0.4,0.42,714882,6.3,6.3,6.0,6.3,47658.8,0.0,1.0
2019-04-15,0.41,0.42,0.41,0.42,622300,6.15,6.3,6.15,6.3,41486.6666666667,0.0,1.0
2019-04-16,0.42,0.4213,0.4112,0.414,787392,6.3,6.3195,6.168,6.21,52492.8,0.0,1.0
2019-04-17,0.43,0.43,0.42,0.42,6092840,6.45,6.45,6.3,6.3,406189.333333333,0.0,1.0
2019-04-18,0.4246,0.43,0.42,0.43,838866,6.369,6.45,6.3,6.45,55924.4,0.0,1.0
2019-04-22,0.43,0.435,0.41,0.42,3028510,6.45,6.525,6.15,6.3,201900.666666667,0.0,1.0
2019-04-23,0.44,0.44,0.42,0.42,942681,6.6,6.6,6.3,6.3,62845.4,0.0,1.0
2019-04-24,0.5,0.52,0.42,0.44,4977215,7.5,7.8,6.3,6.6,331814.333333333,0.0,1.0
2019-04-25,0.51,0.51,0.46,0.5,3243784,7.65,7.65,6.9,7.5,216252.266666667,0.0,1.0
2019-04-26,0.5022,0.507,0.4823,0.505,1503501,7.533,7.605,7.2345,7.575,100233.4,0.0,1.0
2019-04-29,0.51,0.51,0.49,0.5,758835,7.65,7.65,7.35,7.5,50589,0.0,1.0
2019-04-30,0.53,0.55,0.49,0.5,2218493,7.95,8.25,7.35,7.5,147899.533333333,0.0,1.0
2019-05-01,0.53,0.54,0.52,0.53,1116710,7.95,8.1,7.8,7.95,74447.3333333333,0.0,1.0
2019-05-02,0.55,0.55,0.53,0.53,1533144,8.25,8.25,7.95,7.95,102209.6,0.0,1.0
2019-05-03,0.57,0.59,0.55,0.55,2092405,8.55,8.85,8.25,8.25,139493.666666667,0.0,1.0
2019-05-06,0.62,0.63,0.56,0.56,4244431,9.3,9.45,8.4,8.4,282962.066666667,0.0,1.0
2019-05-07,0.61,0.63,0.6,0.63,2932514,9.15,9.45,9.0,9.45,195500.933333333,0.0,1.0
2019-05-08,0.66,0.66,0.61,0.63,2400875,9.9,9.9,9.15,9.45,160058.333333333,0.0,1.0
2019-05-09,0.67,0.67,0.64,0.66,1733283,10.05,10.05,9.6,9.9,115552.2,0.0,1.0
2019-05-10,0.69,0.69,0.63,0.65,1287420,10.35,10.35,9.45,9.75,85828,0.0,1.0
2019-05-13,0.65,0.69,0.63,0.68,3351126,9.75,10.35,9.45,10.2,223408.4,0.0,1.0
2019-05-14,0.64,0.65,0.61,0.65,2225974,9.6,9.75,9.15,9.75,148398.266666667,0.0,1.0
2019-05-15,0.63,0.65,0.63,0.63,1125158,9.45,9.75,9.45,9.45,75010.5333333333,0.0,1.0
2019-05-16,0.55,0.63,0.54,0.62,3910061,8.25,9.45,8.1,9.3,260670.733333333,0.0,1.0
2019-05-17,0.54,0.58,0.53,0.54,2584602,8.1,8.7,7.95,8.1,172306.8,0.0,1.0
2019-05-20,0.56,0.57,0.54,0.55,1029197,8.4,8.55,8.1,8.25,68613.1333333333,0.0,1.0
2019-05-21,0.56,0.58,0.55,0.58,675762,8.4,8.7,8.25,8.7,45050.8,0.0,1.0
2019-05-22,0.54,0.57,0.51,0.57,1068549,8.1,8.55,7.65,8.55,71236.6,0.0,1.0
2019-05-23,0.52,0.54,0.5,0.53,1338560,7.8,8.1,7.5,7.95,89237.3333333333,0.0,1.0
2019-05-24,0.53,0.55,0.52,0.52,617254,7.95,8.25,7.8,7.8,41150.2666666667,0.0,1.0
2019-05-28,0.55,0.58,0.52,0.53,1210174,8.25,8.7,7.8,7.95,80678.2666666667,0.0,1.0
2019-05-29,0.56,0.57,0.54,0.55,1964564,8.4,8.55,8.1,8.25,130970.933333333,0.0,1.0
2019-05-30,0.52,0.56,0.51,0.55,1250176,7.8,8.4,7.65,8.25,83345.0666666667,0.0,1.0
2019-05-31,0.56,0.57,0.51,0.51,1444545,8.4,8.55,7.65,7.65,96303,0.0,1.0
2019-06-03,0.55,0.56,0.52,0.56,739472,8.25,8.4,7.8,8.4,49298.1333333333,0.0,1.0
2019-06-04,0.5245,0.58,0.5245,0.53,1897437,7.8675,8.7,7.8675,7.95,126495.8,0.0,1.0
2019-06-05,0.55,0.56,0.53,0.53,998195,8.25,8.4,7.95,7.95,66546.3333333333,0.0,1.0
2019-06-06,0.5279,0.558,0.525,0.55,622526,7.9185,8.37,7.875,8.25,41501.7333333333,0.0,1.0
2019-06-07,0.5255,0.54,0.52,0.5367,1062513,7.8825,8.1,7.8,8.0505,70834.2,0.0,1.0
2019-06-10,0.527,0.533,0.52,0.53,610898,7.905,7.995,7.8,7.95,40726.5333333333,0.0,1.0
2019-06-11,0.53,0.53,0.51,0.53,735189,7.95,7.95,7.65,7.95,49012.6,0.0,1.0
2019-06-12,0.54,0.54,0.52,0.52,1496435,8.1,8.1,7.8,7.8,99762.3333333334,0.0,1.0
2019-06-13,0.62,0.62,0.52,0.52,3642866,9.3,9.3,7.8,7.8,242857.733333333,0.0,1.0
2019-06-14,0.58,0.63,0.58,0.62,1133828,8.7,9.45,8.7,9.3,75588.5333333333,0.0,1.0
2019-06-17,0.55,0.6,0.55,0.6,1137952,8.25,9.0,8.25,9.0,75863.4666666667,0.0,1.0
2019-06-18,0.55,0.57,0.54,0.56,673290,8.25,8.55,8.1,8.4,44886,0.0,1.0
2019-06-19,0.57,0.5925,0.5322,0.5833,1504341,8.55,8.8875,7.983,8.7495,100289.4,0.0,1.0
2019-06-20,0.56,0.57,0.55,0.57,854414,8.4,8.55,8.25,8.55,56960.9333333333,0.0,1.0
2019-06-21,0.55,0.59,0.55,0.57,3848230,8.25,8.85,8.25,8.55,256548.666666667,0.0,1.0
2019-06-24,0.56,0.57,0.54,0.57,1248601,8.4,8.55,8.1,8.55,83240.0666666667,0.0,1.0
2019-06-25,0.58,0.58,0.56,0.56,1068421,8.7,8.7,8.4,8.4,71228.0666666667,0.0,1.0
2019-06-26,0.47,0.59,0.46,0.59,5398164,7.05,8.85,6.9,8.85,359877.6,0.0,1.0
2019-06-27,0.48,0.49,0.47,0.49,841117,7.2,7.35,7.05,7.35,56074.4666666667,0.0,1.0
2019-06-28,0.48,0.51,0.47,0.49,1508898,7.2,7.65,7.05,7.35,100593.2,0.0,1.0
2019-07-01,0.47,0.5,0.47,0.48,819572,7.05,7.5,7.05,7.2,54638.1333333333,0.0,1.0
2019-07-02,0.46,0.48,0.43,0.47,1473131,6.9,7.2,6.45,7.05,98208.7333333333,0.0,1.0
2019-07-03,0.45,0.46,0.45,0.46,392785,6.75,6.9,6.75,6.9,26185.6666666667,0.0,1.0
2019-07-05,0.48,0.5,0.45,0.45,974379,7.2,7.5,6.75,6.75,64958.6,0.0,1.0
2019-07-08,0.48,0.49,0.47,0.48,629853,7.2,7.35,7.05,7.2,41990.2,0.0,1.0
2019-07-09,0.46,0.49,0.45,0.48,706537,6.9,7.35,6.75,7.2,47102.4666666667,0.0,1.0
2019-07-10,0.45,0.46,0.44,0.46,1305991,6.75,6.9,6.6,6.9,87066.0666666667,0.0,1.0
2019-07-11,0.43,0.46,0.43,0.46,849424,6.45,6.9,6.45,6.9,56628.2666666667,0.0,1.0
2019-07-12,0.43,0.45,0.43,0.44,1099293,6.45,6.75,6.45,6.6,73286.2,0.0,1.0
2019-07-15,0.4418,0.45,0.425,0.43,722797,6.627,6.75,6.375,6.45,48186.4666666667,0.0,1.0
2019-07-16,0.437,0.4435,0.4315,0.4398,764800,6.555,6.6525,6.4725,6.597,50986.6666666667,0.0,1.0
2019-07-17,0.44,0.46,0.43,0.44,1135128,6.6,6.9,6.45,6.6,75675.2,0.0,1.0
2019-07-18,0.4,0.46,0.4,0.46,2100532,6.0,6.9,6.0,6.9,140035.466666667,0.0,1.0
2019-07-19,0.4,0.42,0.39,0.4,1123798,6.0,6.3,5.85,6.0,74919.8666666667,0.0,1.0
2019-07-22,0.44,0.45,0.4,0.4,7112004,6.6,6.75,6.0,6.0,474133.6,0.0,1.0
2019-07-23,0.42,0.46,0.41,0.46,805910,6.3,6.9,6.15,6.9,53727.3333333333,0.0,1.0
2019-07-24,0.47,0.48,0.41,0.42,1637715,7.05,7.2,6.15,6.3,109181,0.0,1.0
2019-07-25,0.46,0.48,0.45,0.47,340264,6.9,7.2,6.75,7.05,22684.2666666667,0.0,1.0
2019-07-26,0.46,0.48,0.45,0.46,1166543,6.9,7.2,6.75,6.9,77769.5333333333,0.0,1.0
2019-07-29,0.49,0.5,0.45,0.46,1214543,7.35,7.5,6.75,6.9,80969.5333333333,0.0,1.0
2019-07-30,0.49,0.5,0.48,0.5,545390,7.35,7.5,7.2,7.5,36359.3333333333,0.0,1.0
2019-07-31,0.48,0.5,0.46,0.49,1210427,7.2,7.5,6.9,7.35,80695.1333333333,0.0,1.0
2019-08-01,0.43,0.5,0.43,0.48,1082859,6.45,7.5,6.45,7.2,72190.6,0.0,1.0
2019-08-02,0.42,0.46,0.39,0.43,2193777,6.3,6.9,5.85,6.45,146251.8,0.0,1.0
2019-08-05,0.43,0.43,0.4,0.42,768681,6.45,6.45,6.0,6.3,51245.4,0.0,1.0
2019-08-06,0.43,0.43,0.41,0.42,438434,6.45,6.45,6.15,6.3,29228.9333333333,0.0,1.0
2019-08-07,0.42,0.44,0.41,0.43,592065,6.3,6.6,6.15,6.45,39471,0.0,1.0
2019-08-08,0.42,0.43,0.41,0.42,2208279,6.3,6.45,6.15,6.3,147218.6,0.0,1.0
2019-08-09,0.42,0.43,0.41,0.41,659400,6.3,6.45,6.15,6.15,43960,0.0,1.0
2019-08-12,0.4,0.42,0.4,0.42,640387,6.0,6.3,6.0,6.3,42692.4666666667,0.0,1.0
2019-08-13,0.4,0.41,0.39,0.4,1429904,6.0,6.15,5.85,6.0,95326.9333333333,0.0,1.0
2019-08-14,0.39,0.41,0.38,0.41,1091958,5.85,6.15,5.7,6.15,72797.2,0.0,1.0
2019-08-15,0.38,0.4,0.38,0.39,762022,5.7,6.0,5.7,5.85,50801.4666666667,0.0,1.0
2019-08-16,0.3932,0.4,0.383,0.3888,692838,5.898,6.0,5.745,5.832,46189.2,0.0,1.0
2019-08-19,0.39,0.4,0.38,0.39,637901,5.85,6.0,5.7,5.85,42526.7333333333,0.0,1.0
2019-08-20,0.39,0.4,0.38,0.38,515034,5.85,6.0,5.7,5.7,34335.6,0.0,1.0
2019-08-21,0.4,0.41,0.38,0.39,858716,6.0,6.15,5.7,5.85,57247.7333333333,0.0,1.0
2019-08-22,0.4,0.41,0.39,0.39,356629,6.0,6.15,5.85,5.85,23775.2666666667,0.0,1.0
2019-08-23,0.39,0.43,0.39,0.4,591610,5.85,6.45,5.85,6.0,39440.6666666667,0.0,1.0
2019-08-26,0.39,0.4,0.38,0.39,705079,5.85,6.0,5.7,5.85,47005.2666666667,0.0,1.0
2019-08-27,0.38,0.39,0.38,0.39,565817,5.7,5.85,5.7,5.85,37721.1333333333,0.0,1.0
2019-08-28,0.386,0.3948,0.375,0.3807,818375,5.79,5.922,5.625,5.7105,54558.3333333333,0.0,1.0
2019-08-29,0.38,0.39,0.37,0.39,621701,5.7,5.85,5.55,5.85,41446.7333333333,0.0,1.0
2019-08-30,0.3783,0.386,0.3754,0.379,548142,5.6745,5.79,5.631,5.685,36542.8,0.0,1.0
2019-09-03,0.38,0.39,0.37,0.38,598373,5.7,5.85,5.55,5.7,39891.5333333333,0.0,1.0
2019-09-04,0.37,0.39,0.37,0.38,460162,5.55,5.85,5.55,5.7,30677.4666666667,0.0,1.0
2019-09-05,0.37,0.3853,0.37,0.3783,795661,5.55,5.7795,5.55,5.6745,53044.0666666667,0.0,1.0
2019-09-06,0.37,0.39,0.37,0.39,1690346,5.55,5.85,5.55,5.85,112689.733333333,0.0,1.0
2019-09-09,0.36,0.39,0.35,0.39,1543045,5.4,5.85,5.25,5.85,102869.666666667,0.0,1.0
2019-09-10,0.38,0.41,0.37,0.39,3341464,5.7,6.15,5.55,5.85,222764.266666667,0.0,1.0
2019-09-11,0.47,0.5,0.38,0.39,10637415,7.05,7.5,5.7,5.85,709161,0.0,1.0
2019-09-12,0.44,0.48,0.42,0.48,4010039,6.6,7.2,6.3,7.2,267335.933333333,0.0,1.0
2019-09-13,0.43,0.45,0.41,0.45,1153781,6.45,6.75,6.15,6.75,76918.7333333333,0.0,1.0
2019-09-16,0.41,0.42,0.4,0.42,1299368,6.15,6.3,6.0,6.3,86624.5333333333,0.0,1.0
2019-09-17,0.39,0.43,0.38,0.42,1300471,5.85,6.45,5.7,6.3,86698.0666666667,0.0,1.0
2019-09-18,0.41,0.41,0.39,0.39,839452,6.15,6.15,5.85,5.85,55963.4666666667,0.0,1.0
2019-09-19,0.41,0.42,0.39,0.41,1244631,6.15,6.3,5.85,6.15,82975.4,0.0,1.0
2019-09-20,0.44,0.45,0.39,0.4,3556130,6.6,6.75,5.85,6.0,237075.333333333,0.0,1.0
2019-09-23,0.43,0.45,0.4,0.41,1130225,6.45,6.75,6.0,6.15,75348.3333333333,0.0,1.0
2019-09-24,0.42,0.44,0.41,0.44,1482878,6.3,6.6,6.15,6.6,98858.5333333333,0.0,1.0
2019-09-25,0.43,0.44,0.41,0.42,403476,6.45,6.6,6.15,6.3,26898.4,0.0,1.0
2019-09-26,0.42,0.44,0.41,0.42,383076,6.3,6.6,6.15,6.3,25538.4,0.0,1.0
2019-09-27,0.42,0.43,0.4,0.42,354083,6.3,6.45,6.0,6.3,23605.5333333333,0.0,1.0
2019-09-30,0.41,0.42,0.4,0.42,621874,6.15,6.3,6.0,6.3,41458.2666666667,0.0,1.0
2019-10-01,0.39,0.41,0.38,0.41,527791,5.85,6.15,5.7,6.15,35186.0666666667,0.0,1.0
2019-10-02,0.39,0.41,0.38,0.39,1025752,5.85,6.15,5.7,5.85,68383.4666666667,0.0,1.0
2019-10-03,0.38,0.41,0.36,0.39,1003480,5.7,6.15,5.4,5.85,66898.6666666667,0.0,1.0
2019-10-04,0.38,0.38,0.37,0.38,1816327,5.7,5.7,5.55,5.7,121088.466666667,0.0,1.0
2019-10-07,0.38,0.39,0.37,0.38,245060,5.7,5.85,5.55,5.7,16337.3333333333,0.0,1.0
2019-10-08,0.36,0.39,0.36,0.37,440551,5.4,5.85,5.4,5.55,29370.0666666667,0.0,1.0
2019-10-09,0.3675,0.37967,0.361,0.37,590366,5.5125,5.69505,5.415,5.55,39357.7333333333,0.0,1.0
2019-10-10,0.35,0.38,0.35,0.36,2285103,5.25,5.7,5.25,5.4,152340.2,0.0,1.0
2019-10-11,0.34,0.37,0.34,0.36,894432,5.1,5.55,5.1,5.4,59628.8,0.0,1.0
2019-10-14,0.35,0.36,0.34,0.34,443708,5.25,5.4,5.1,5.1,29580.5333333333,0.0,1.0
2019-10-15,0.35,0.36,0.35,0.36,280758,5.25,5.4,5.25,5.4,18717.2,0.0,1.0
2019-10-16,0.3517,0.36,0.3466,0.355,325163,5.2755,5.4,5.199,5.325,21677.5333333333,0.0,1.0
2019-10-17,0.348,0.3578,0.346,0.3578,256311,5.22,5.367,5.19,5.367,17087.4,0.0,1.0
2019-10-18,0.3575,0.3578,0.346,0.35,292474,5.3625,5.367,5.19,5.25,19498.2666666667,0.0,1.0
2019-10-21,0.37,0.38,0.36,0.36,671381,5.55,5.7,5.4,5.4,44758.7333333333,0.0,1.0
2019-10-22,0.39,0.4,0.37,0.37,1148365,5.85,6.0,5.55,5.55,76557.6666666667,0.0,1.0
2019-10-23,0.39,0.41,0.38,0.4,1062192,5.85,6.15,5.7,6.0,70812.8,0.0,1.0
2019-10-24,0.37,0.4,0.37,0.4,490771,5.55,6.0,5.55,6.0,32718.0666666667,0.0,1.0
2019-10-25,0.38,0.38,0.37,0.38,403887,5.7,5.7,5.55,5.7,26925.8,0.0,1.0
2019-10-28,0.39,0.4,0.36,0.37,489513,5.85,6.0,5.4,5.55,32634.2,0.0,1.0
2019-10-29,0.39,0.4,0.38,0.39,547658,5.85,6.0,5.7,5.85,36510.5333333333,0.0,1.0
2019-10-30,0.39,0.4,0.38,0.4,269083,5.85,6.0,5.7,6.0,17938.8666666667,0.0,1.0
2019-10-31,0.38,0.4,0.38,0.39,289104,5.7,6.0,5.7,5.85,19273.6,0.0,1.0
2019-11-01,0.3911,0.3999,0.375,0.38,927693,5.8665,5.9985,5.625,5.7,61846.2,0.0,1.0
2019-11-04,0.4,0.41,0.39,0.39,1254501,6.0,6.15,5.85,5.85,83633.4,0.0,1.0
2019-11-05,0.38,0.41,0.38,0.38,927931,5.7,6.15,5.7,5.7,61862.0666666667,0.0,1.0
2019-11-06,0.37,0.39,0.37,0.38,541931,5.55,5.85,5.55,5.7,36128.7333333333,0.0,1.0
2019-11-07,0.38,0.39,0.38,0.38,445791,5.7,5.85,5.7,5.7,29719.4,0.0,1.0
2019-11-08,0.38,0.39,0.37,0.38,534501,5.7,5.85,5.55,5.7,35633.4,0.0,1.0
2019-11-11,0.4,0.41,0.39,0.39,1419708,6.0,6.15,5.85,5.85,94647.2,0.0,1.0
2019-11-12,0.39,0.4,0.39,0.4,452562,5.85,6.0,5.85,6.0,30170.8,0.0,1.0
2019-11-13,0.39,0.4,0.38,0.4,411973,5.85,6.0,5.7,6.0,27464.8666666667,0.0,1.0
2019-11-14,0.39,0.39,0.38,0.39,398019,5.85,5.85,5.7,5.85,26534.6,0.0,1.0
2019-11-15,0.39,0.39,0.37,0.38,1054074,5.85,5.85,5.55,5.7,70271.6,0.0,1.0
2019-11-18,0.37,0.39,0.37,0.39,458048,5.55,5.85,5.55,5.85,30536.5333333333,0.0,1.0
2019-11-19,0.36,0.38,0.36,0.37,766172,5.4,5.7,5.4,5.55,51078.1333333333,0.0,1.0
2019-11-20,0.36,0.37,0.35,0.36,1146973,5.4,5.55,5.25,5.4,76464.8666666667,0.0,1.0
2019-11-21,0.35,0.36,0.35,0.35,980745,5.25,5.4,5.25,5.25,65383,0.0,1.0
2019-11-22,0.37,0.37,0.35,0.35,561080,5.55,5.55,5.25,5.25,37405.3333333333,0.0,1.0
2019-11-25,0.37,0.37,0.36,0.37,471081,5.55,5.55,5.4,5.55,31405.4,0.0,1.0
2019-11-26,0.37,0.38,0.36,0.37,849470,5.55,5.7,5.4,5.55,56631.3333333333,0.0,1.0
2019-11-27,0.37,0.39,0.35,0.38,3318246,5.55,5.85,5.25,5.7,221216.4,0.0,1.0
2019-11-29,0.39,0.39,0.37,0.38,3540139,5.85,5.85,5.55,5.7,236009.266666667,0.0,1.0
2019-12-02,0.39,0.4,0.39,0.4,1198022,5.85,6.0,5.85,6.0,79868.1333333333,0.0,1.0
2019-12-03,0.43,0.44,0.39,0.4,2287775,6.45,6.6,5.85,6.0,152518.333333333,0.0,1.0
2019-12-04,0.44,0.48,0.42,0.45,2403236,6.6,7.2,6.3,6.75,160215.733333333,0.0,1.0
2019-12-05,0.44,0.45,0.41,0.45,1076695,6.6,6.75,6.15,6.75,71779.6666666667,0.0,1.0
2019-12-06,0.46,0.47,0.44,0.44,2544020,6.9,7.05,6.6,6.6,169601.333333333,0.0,1.0
2019-12-09,0.48,0.48,0.45,0.46,1805485,7.2,7.2,6.75,6.9,120365.666666667,0.0,1.0
2019-12-10,0.42,0.48,0.4,0.48,4409953,6.3,7.2,6.0,7.2,293996.866666667,0.0,1.0
2019-12-11,0.42,0.45,0.41,0.43,749307,6.3,6.75,6.15,6.45,49953.8,0.0,1.0
2019-12-12,0.4,0.42,0.39,0.4,1867597,6.0,6.3,5.85,6.0,124506.466666667,0.0,1.0
2019-12-13,0.39,0.4,0.38,0.4,1442081,5.85,6.0,5.7,6.0,96138.7333333334,0.0,1.0
2019-12-16,0.41,0.41,0.38,0.4,1627315,6.15,6.15,5.7,6.0,108487.666666667,0.0,1.0
2019-12-17,0.43,0.43,0.39,0.42,1833668,6.45,6.45,5.85,6.3,122244.533333333,0.0,1.0
2019-12-18,0.44,0.45,0.42,0.45,2772676,6.6,6.75,6.3,6.75,184845.066666667,0.0,1.0
2019-12-19,0.47,0.47,0.43,0.45,6378154,7.05,7.05,6.45,6.75,425210.266666667,0.0,1.0
2019-12-20,0.49,0.5,0.48,0.49,9312965,7.35,7.5,7.2,7.35,620864.333333333,0.0,1.0
2019-12-23,0.54,0.55,0.49,0.51,4702538,8.1,8.25,7.35,7.65,313502.533333333,0.0,1.0
2019-12-24,0.55,0.55,0.54,0.55,1189413,8.25,8.25,8.1,8.25,79294.2,0.0,1.0
2019-12-26,0.57,0.58,0.55,0.55,2140693,8.55,8.7,8.25,8.25,142712.866666667,0.0,1.0
2019-12-27,0.5,0.59,0.48,0.58,3679717,7.5,8.85,7.2,8.7,245314.466666667,0.0,1.0
2019-12-30,0.53,0.56,0.5,0.52,2124292,7.95,8.4,7.5,7.8,141619.466666667,0.0,1.0
2019-12-31,0.52,0.56,0.51,0.53,3275195,7.8,8.4,7.65,7.95,218346.333333333,0.0,1.0
2020-01-02,0.54,0.56,0.53,0.53,2454571,8.1,8.4,7.95,7.95,163638.066666667,0.0,1.0
2020-01-03,0.58,0.59,0.54,0.54,3270037,8.7,8.85,8.1,8.1,218002.466666667,0.0,1.0
2020-01-06,0.56,0.59,0.55,0.58,1913887,8.4,8.85,8.25,8.7,127592.466666667,0.0,1.0
2020-01-07,0.56,0.59,0.55,0.57,1543839,8.4,8.85,8.25,8.55,102922.6,0.0,1.0
2020-01-08,0.55,0.57,0.54,0.55,1436286,8.25,8.55,8.1,8.25,95752.4,0.0,1.0
2020-01-09,0.55,0.56,0.54,0.55,2257574,8.25,8.4,8.1,8.25,150504.933333333,0.0,1.0
2020-01-10,0.54,0.55,0.54,0.54,2301918,8.1,8.25,8.1,8.1,153461.2,0.0,1.0
2020-01-13,0.52,0.56,0.51,0.54,1336230,7.8,8.4,7.65,8.1,89082,0.0,1.0
2020-01-14,0.52,0.53,0.51,0.52,964204,7.8,7.95,7.65,7.8,64280.2666666667,0.0,1.0
2020-01-15,0.52,0.53,0.51,0.51,967736,7.8,7.95,7.65,7.65,64515.7333333333,0.0,1.0
2020-01-16,0.51,0.52,0.5,0.52,952562,7.65,7.8,7.5,7.8,63504.1333333333,0.0,1.0
2020-01-17,0.5,0.51,0.49,0.51,762265,7.5,7.65,7.35,7.65,50817.6666666667,0.0,1.0
2020-01-21,0.49,0.52,0.48,0.5,1244814,7.35,7.8,7.2,7.5,82987.6,0.0,1.0
2020-01-22,0.49,0.5,0.48,0.5,1026833,7.35,7.5,7.2,7.5,68455.5333333333,0.0,1.0
2020-01-23,0.49,0.5,0.48,0.49,757381,7.35,7.5,7.2,7.35,50492.0666666667,0.0,1.0
2020-01-24,0.49,0.5,0.48,0.48,457514,7.35,7.5,7.2,7.2,30500.9333333333,0.0,1.0
2020-01-27,0.49,0.51,0.48,0.48,783746,7.35,7.65,7.2,7.2,52249.7333333333,0.0,1.0
2020-01-28,0.49,0.5,0.49,0.5,471525,7.35,7.5,7.35,7.5,31435,0.0,1.0
2020-01-29,0.5,0.5,0.49,0.5,455344,7.5,7.5,7.35,7.5,30356.2666666667,0.0,1.0
2020-01-30,0.48,0.4999,0.4795,0.497,1032737,7.2,7.4985,7.1925,7.455,68849.1333333333,0.0,1.0
2020-01-31,0.48,0.48,0.47,0.48,598162,7.2,7.2,7.05,7.2,39877.4666666667,0.0,1.0
2020-02-03,0.51,0.52,0.48,0.48,1446120,7.65,7.8,7.2,7.2,96408,0.0,1.0
2020-02-04,0.5,0.52,0.48,0.52,1164081,7.5,7.8,7.2,7.8,77605.4,0.0,1.0
2020-02-05,0.4943,0.5049,0.4822,0.4985,745851,7.4145,7.5735,7.233,7.4775,49723.4,0.0,1.0
2020-02-06,0.49,0.51,0.49,0.5,1112633,7.35,7.65,7.35,7.5,74175.5333333333,0.0,1.0
2020-02-07,0.48,0.49,0.47,0.48,931881,7.2,7.35,7.05,7.2,62125.4,0.0,1.0
2020-02-10,0.46,0.49,0.45,0.49,1148237,6.9,7.35,6.75,7.35,76549.1333333333,0.0,1.0
2020-02-11,0.46,0.48,0.45,0.46,1054790,6.9,7.2,6.75,6.9,70319.3333333333,0.0,1.0
2020-02-12,0.47,0.48,0.46,0.46,683083,7.05,7.2,6.9,6.9,45538.8666666667,0.0,1.0
2020-02-13,0.456,0.475,0.455,0.47,654052,6.84,7.125,6.825,7.05,43603.4666666667,0.0,1.0
2020-02-14,0.44,0.46,0.44,0.46,1011465,6.6,6.9,6.6,6.9,67431,0.0,1.0
2020-02-18,0.43,0.45,0.43,0.44,595826,6.45,6.75,6.45,6.6,39721.7333333333,0.0,1.0
2020-02-19,0.42,0.44,0.42,0.44,1132035,6.3,6.6,6.3,6.6,75469,0.0,1.0
2020-02-20,0.46,0.47,0.42,0.42,1133348,6.9,7.05,6.3,6.3,75556.5333333333,0.0,1.0
2020-02-21,0.46,0.48,0.45,0.47,1089598,6.9,7.2,6.75,7.05,72639.8666666667,0.0,1.0
2020-02-24,0.43,0.45,0.43,0.43,1028575,6.45,6.75,6.45,6.45,68571.6666666667,0.0,1.0
2020-02-25,0.44,0.51,0.44,0.44,3450319,6.6,7.65,6.6,6.6,230021.266666667,0.0,1.0
2020-02-26,0.47,0.48,0.43,0.45,1974130,7.05,7.2,6.45,6.75,131608.666666667,0.0,1.0
2020-02-27,0.42,0.48,0.4,0.46,2326997,6.3,7.2,6.0,6.9,155133.133333333,0.0,1.0
2020-02-28,0.41,0.41,0.38,0.41,2166324,6.15,6.15,5.7,6.15,144421.6,0.0,1.0
2020-03-02,0.42,0.44,0.4,0.41,1906253,6.3,6.6,6.0,6.15,127083.533333333,0.0,1.0
2020-03-03,0.44,0.44,0.42,0.44,540909,6.6,6.6,6.3,6.6,36060.6,0.0,1.0
2020-03-04,0.43,0.44,0.42,0.44,739304,6.45,6.6,6.3,6.6,49286.9333333333,0.0,1.0
2020-03-05,0.4,0.43,0.39,0.43,1638606,6.0,6.45,5.85,6.45,109240.4,0.0,1.0
2020-03-06,0.39,0.41,0.39,0.39,783301,5.85,6.15,5.85,5.85,52220.0666666667,0.0,1.0
2020-03-09,0.32,0.4,0.32,0.37,2819327,4.8,6.0,4.8,5.55,187955.133333333,0.0,1.0
2020-03-10,0.31,0.35,0.27,0.33,2622708,4.65,5.25,4.05,4.95,174847.2,0.0,1.0
2020-03-11,0.31,0.32,0.3,0.31,1209002,4.65,4.8,4.5,4.65,80600.1333333333,0.0,1.0
2020-03-12,0.29,0.3,0.27,0.29,1114539,4.35,4.5,4.05,4.35,74302.6,0.0,1.0
2020-03-13,0.31,0.31,0.28,0.3,1610716,4.65,4.65,4.2,4.5,107381.066666667,0.0,1.0
2020-03-16,0.27,0.32,0.26,0.28,1909268,4.05,4.8,3.9,4.2,127284.533333333,0.0,1.0
2020-03-17,0.3,0.32,0.27,0.28,1693159,4.5,4.8,4.05,4.2,112877.266666667,0.0,1.0
2020-03-18,0.27,0.3,0.23,0.29,1770178,4.05,4.5,3.45,4.35,118011.866666667,0.0,1.0
2020-03-19,0.29,0.3,0.27,0.2749,1544475,4.35,4.5,4.05,4.1235,102965,0.0,1.0
2020-03-20,0.27,0.2995,0.27,0.292,1384561,4.05,4.4925,4.05,4.38,92304.0666666667,0.0,1.0
2020-03-23,0.26,0.3,0.25,0.27,1213533,3.9,4.5,3.75,4.05,80902.2,0.0,1.0
2020-03-24,0.3,0.4,0.28,0.39,5071564,4.5,6.0,4.2,5.85,338104.266666667,0.0,1.0
2020-03-25,0.34,0.36,0.29,0.3,2244538,5.1,5.4,4.35,4.5,149635.866666667,0.0,1.0
2020-03-26,0.38,0.39,0.32,0.35,1477957,5.7,5.85,4.8,5.25,98530.4666666667,0.0,1.0
2020-03-27,0.34,0.39,0.34,0.38,1995759,5.1,5.85,5.1,5.7,133050.6,0.0,1.0
2020-03-30,0.31,0.34,0.3,0.34,1408563,4.65,5.1,4.5,5.1,93904.2,0.0,1.0
2020-03-31,0.29,0.31,0.28,0.31,1229505,4.35,4.65,4.2,4.65,81967,0.0,1.0
2020-04-01,0.29,0.29,0.27,0.27,918695,4.35,4.35,4.05,4.05,61246.3333333333,0.0,1.0
2020-04-02,0.29,0.31,0.29,0.29,1334936,4.35,4.65,4.35,4.35,88995.7333333333,0.0,1.0
2020-04-03,0.28,0.3,0.28,0.3,838993,4.2,4.5,4.2,4.5,55932.8666666667,0.0,1.0
2020-04-06,0.29,0.3,0.28,0.29,1866547,4.35,4.5,4.2,4.35,124436.466666667,0.0,1.0
2020-04-07,0.29,0.31,0.29,0.3,971596,4.35,4.65,4.35,4.5,64773.0666666667,0.0,1.0
2020-04-08,0.3,0.3,0.28,0.29,723181,4.5,4.5,4.2,4.35,48212.0666666667,0.0,1.0
2020-04-09,0.3,0.31,0.29,0.3,958159,4.5,4.65,4.35,4.5,63877.2666666667,0.0,1.0
2020-04-13,0.31,0.31,0.3,0.3,587394,4.65,4.65,4.5,4.5,39159.6,0.0,1.0
2020-04-14,0.31,0.32,0.3,0.32,1356992,4.65,4.8,4.5,4.8,90466.1333333333,0.0,1.0
2020-04-15,0.29,0.31,0.29,0.31,1162341,4.35,4.65,4.35,4.65,77489.4,0.0,1.0
2020-04-16,0.29,0.3,0.29,0.3,1176912,4.35,4.5,4.35,4.5,78460.8,0.0,1.0
2020-04-17,0.3,0.3,0.29,0.3,1023149,4.5,4.5,4.35,4.5,68209.9333333333,0.0,1.0
2020-04-20,0.3147,0.316,0.3,0.3,2331565,4.7205,4.74,4.5,4.5,155437.666666667,0.0,1.0
2020-04-21,0.2976,0.32,0.295,0.31,412402,4.464,4.8,4.425,4.65,27493.4666666667,0.0,1.0
2020-04-22,0.3,0.31,0.29,0.31,1358547,4.5,4.65,4.35,4.65,90569.8,0.0,1.0
2020-04-23,0.31,0.31,0.29,0.29,569702,4.65,4.65,4.35,4.35,37980.1333333333,0.0,1.0
2020-04-24,0.31,0.31,0.31,0.31,418320,4.65,4.65,4.65,4.65,27888,0.0,1.0
2020-04-27,0.32,0.32,0.31,0.32,1073542,4.8,4.8,4.65,4.8,71569.4666666667,0.0,1.0
2020-04-28,0.34,0.34,0.32,0.32,2421546,5.1,5.1,4.8,4.8,161436.4,0.0,1.0
2020-04-29,0.33,0.35,0.32,0.34,1597915,4.95,5.25,4.8,5.1,106527.666666667,0.0,1.0
2020-04-30,0.32,0.34,0.31,0.34,825266,4.8,5.1,4.65,5.1,55017.7333333333,0.0,1.0
2020-05-01,0.32,0.33,0.32,0.33,568716,4.8,4.95,4.8,4.95,37914.4,0.0,1.0
2020-05-04,0.3083,0.3245,0.301,0.32,851050,4.6245,4.8675,4.515,4.8,56736.6666666667,0.0,1.0
2020-05-05,0.3122,0.3249,0.306,0.306,928515,4.683,4.8735,4.59,4.59,61901,0.0,1.0
2020-05-06,0.305,0.3249,0.3011,0.3249,570512,4.575,4.8735,4.5165,4.8735,38034.1333333333,0.0,1.0
2020-05-07,0.3164,0.3173,0.301,0.3141,718633,4.746,4.7595,4.515,4.7115,47908.8666666667,0.0,1.0
2020-05-08,0.32,0.32,0.31,0.31,860509,4.8,4.8,4.65,4.65,57367.2666666667,0.0,1.0
2020-05-11,0.3,0.33,0.3,0.32,857932,4.5,4.95,4.5,4.8,57195.4666666667,0.0,1.0
2020-05-12,0.3,0.32,0.3,0.3,547049,4.5,4.8,4.5,4.5,36469.9333333333,0.0,1.0
2020-05-13,0.29,0.31,0.29,0.3,880389,4.35,4.65,4.35,4.5,58692.6,0.0,1.0
2020-05-14,0.3,0.3,0.28,0.28,917592,4.5,4.5,4.2,4.2,61172.8,0.0,1.0
2020-05-15,0.29,0.3,0.28,0.29,592195,4.35,4.5,4.2,4.35,39479.6666666667,0.0,1.0
2020-05-18,0.3078,0.308,0.2877,0.2877,834834,4.617,4.62,4.3155,4.3155,55655.6,0.0,1.0
2020-05-19,0.2951,0.308,0.294,0.303,568516,4.4265,4.62,4.41,4.545,37901.0666666667,0.0,1.0
2020-05-20,0.3,0.31,0.29,0.29,695556,4.5,4.65,4.35,4.35,46370.4,0.0,1.0
2020-05-21,0.3,0.31,0.29,0.3,858324,4.5,4.65,4.35,4.5,57221.6,0.0,1.0
2020-05-22,0.32,0.32,0.3,0.31,977619,4.8,4.8,4.5,4.65,65174.6,0.0,1.0
2020-05-26,0.34,0.35,0.33,0.33,1345695,5.1,5.25,4.95,4.95,89713,0.0,1.0
2020-05-27,0.31,0.34,0.31,0.33,764371,4.65,5.1,4.65,4.95,50958.0666666667,0.0,1.0
2020-05-28,0.31,0.33,0.31,0.33,630482,4.65,4.95,4.65,4.95,42032.1333333333,0.0,1.0
2020-05-29,0.3,0.33,0.3,0.31,3202158,4.5,4.95,4.5,4.65,213477.2,0.0,1.0
2020-06-01,0.32,0.32,0.31,0.31,639984,4.8,4.8,4.65,4.65,42665.6,0.0,1.0
2020-06-02,0.33,0.36,0.31,0.32,12422508,4.95,5.4,4.65,4.8,828167.2,0.0,1.0
2020-06-03,0.32,0.34,0.31,0.33,3932959,4.8,5.1,4.65,4.95,262197.266666667,0.0,1.0
2020-06-04,0.32,0.36,0.3,0.31,9028435,4.8,5.4,4.5,4.65,601895.666666667,0.0,1.0
2020-06-05,0.35,0.37,0.34,0.35,4484872,5.25,5.55,5.1,5.25,298991.466666667,0.0,1.0
2020-06-08,0.4,0.41,0.35,0.35,5775834,6.0,6.15,5.25,5.25,385055.6,0.0,1.0
2020-06-09,0.38,0.4,0.36,0.39,3090897,5.7,6.0,5.4,5.85,206059.8,0.0,1.0
2020-06-10,0.37,0.38,0.36,0.37,1889021,5.55,5.7,5.4,5.55,125934.733333333,0.0,1.0
2020-06-11,0.33,0.35,0.31,0.35,2194863,4.95,5.25,4.65,5.25,146324.2,0.0,1.0
2020-06-12,0.34,0.35,0.33,0.33,779124,5.1,5.25,4.95,4.95,51941.6,0.0,1.0
2020-06-15,0.35,0.35,0.32,0.34,1626272,5.25,5.25,4.8,5.1,108418.133333333,0.0,1.0
2020-06-16,0.36,0.38,0.35,0.36,2037623,5.4,5.7,5.25,5.4,135841.533333333,0.0,1.0
2020-06-17,0.32,0.37,0.32,0.37,1888576,4.8,5.55,4.8,5.55,125905.066666667,0.0,1.0
2020-06-18,0.39,0.6,0.33,0.33,57829881,5.85,9.0,4.95,4.95,3855325.4,0.0,1.0
2020-06-19,0.33,0.43,0.33,0.43,20929770,4.95,6.45,4.95,6.45,1395318,0.0,1.0
2020-06-22,0.33,0.38,0.33,0.34,8809355,4.95,5.7,4.95,5.1,587290.333333333,0.0,1.0
2020-06-23,0.32,0.34,0.32,0.34,7579551,4.8,5.1,4.8,5.1,505303.4,0.0,1.0
2020-06-24,0.31,0.32,0.3,0.31,4916094,4.65,4.8,4.5,4.65,327739.6,0.0,1.0
2020-06-25,0.31,0.31,0.3,0.3,3558365,4.65,4.65,4.5,4.5,237224.333333333,0.0,1.0
2020-06-26,0.31,0.32,0.3,0.32,3986619,4.65,4.8,4.5,4.8,265774.6,0.0,1.0
2020-06-29,0.3054,0.3094,0.2999,0.3,2117856,4.581,4.641,4.4985,4.5,141190.4,0.0,1.0
2020-06-30,0.33,0.33,0.3,0.31,4471833,4.95,4.95,4.5,4.65,298122.2,0.0,1.0
2020-07-01,0.32,0.34,0.31,0.34,2698475,4.8,5.1,4.65,5.1,179898.333333333,0.0,1.0
2020-07-02,0.31,0.33,0.31,0.32,2448143,4.65,4.95,4.65,4.8,163209.533333333,0.0,1.0
2020-07-06,0.43,0.6,0.32,0.33,119937403,6.45,9.0,4.8,4.95,7995826.86666667,0.0,1.0
2020-07-07,0.37,0.49,0.35,0.48,36555201,5.55,7.35,5.25,7.2,2437013.4,0.0,1.0
2020-07-08,0.35,0.37,0.35,0.35,9818126,5.25,5.55,5.25,5.25,654541.733333333,0.0,1.0
2020-07-09,0.34,0.37,0.34,0.36,5651034,5.1,5.55,5.1,5.4,376735.6,0.0,1.0
2020-07-10,0.36,0.36,0.33,0.34,7027224,5.4,5.4,4.95,5.1,468481.6,0.0,1.0
2020-07-13,0.382,0.4184,0.36,0.3771,12216098,5.73,6.276,5.4,5.6565,814406.533333333,0.0,1.0
2020-07-14,0.3675,0.4085,0.36,0.4,5727844,5.5125,6.1275,5.4,6.0,381856.266666667,0.0,1.0
2020-07-15,0.35,0.38,0.34,0.37,7647383,5.25,5.7,5.1,5.55,509825.533333333,0.0,1.0
2020-07-16,0.3538,0.3547,0.335,0.35,3326301,5.307,5.3205,5.025,5.25,221753.4,0.0,1.0
2020-07-17,0.3501,0.353,0.34,0.3462,2960435,5.2515,5.295,5.1,5.193,197362.333333333,0.0,1.0
2020-07-20,0.34,0.35,0.33,0.35,3945730,5.1,5.25,4.95,5.25,263048.666666667,0.0,1.0
2020-07-21,0.346,0.351,0.34,0.34,3308487,5.19,5.265,5.1,5.1,220565.8,0.0,1.0
2020-07-22,0.345,0.348489,0.34,0.3435,2746948,5.175,5.227335,5.1,5.1525,183129.866666667,0.0,1.0
2020-07-23,0.355,0.3649,0.3425,0.3465,4514630,5.325,5.4735,5.1375,5.1975,300975.333333333,0.0,1.0
2020-07-24,0.3708,0.375,0.35,0.3506,4287940,5.562,5.625,5.25,5.259,285862.666666667,0.0,1.0
2020-07-27,0.3586,0.38,0.351,0.38,3094812,5.379,5.7,5.265,5.7,206320.8,0.0,1.0
2020-07-28,0.3529,0.3595,0.3466,0.35,1833825,5.2935,5.3925,5.199,5.25,122255,0.0,1.0
2020-07-29,0.369,0.374,0.3455,0.3455,3321052,5.535,5.61,5.1825,5.1825,221403.466666667,0.0,1.0
2020-07-30,0.356,0.3689,0.3525,0.3659,1561731,5.34,5.5335,5.2875,5.4885,104115.4,0.0,1.0
2020-07-31,0.3897,0.4159,0.362,0.3658,16116977,5.8455,6.2385,5.43,5.487,1074465.13333333,0.0,1.0
2020-08-03,0.385,0.4135,0.3714,0.413,8888761,5.775,6.2025,5.571,6.195,592584.066666667,0.0,1.0
2020-08-04,0.3695,0.3899,0.365,0.38,7671864,5.5425,5.8485,5.475,5.7,511457.6,0.0,1.0
2020-08-05,0.3831,0.385,0.3714,0.3798,4273673,5.7465,5.775,5.571,5.697,284911.533333333,0.0,1.0
2020-08-06,0.393,0.4029,0.3716,0.384,6680499,5.895,6.0435,5.574,5.76,445366.6,0.0,1.0
2020-08-07,0.37,0.3924,0.367,0.3915,4055710,5.55,5.886,5.505,5.8725,270380.666666667,0.0,1.0
2020-08-10,0.38,0.3849,0.362,0.362,3047746,5.7,5.7735,5.43,5.43,203183.066666667,0.0,1.0
2020-08-11,0.3762,0.4,0.3751,0.377,6024658,5.643,6.0,5.6265,5.655,401643.866666667,0.0,1.0
2020-08-12,0.3761,0.381,0.361,0.3758,3170133,5.6415,5.715,5.415,5.637,211342.2,0.0,1.0
2020-08-13,0.365,0.375,0.3622,0.3676,1734648,5.475,5.625,5.433,5.514,115643.2,0.0,1.0
2020-08-14,0.3503,0.3645,0.3503,0.3632,2136970,5.2545,5.4675,5.2545,5.448,142464.666666667,0.0,1.0
2020-08-17,0.3612,0.37,0.35,0.3522,1634483,5.418,5.55,5.25,5.283,108965.533333333,0.0,1.0
2020-08-18,0.3451,0.37,0.343,0.37,1664745,5.1765,5.55,5.145,5.55,110983,0.0,1.0
2020-08-19,0.3449,0.3499,0.34,0.3484,1696620,5.1735,5.2485,5.1,5.226,113108,0.0,1.0
2020-08-20,0.3411,0.35,0.34,0.35,1440922,5.1165,5.25,5.1,5.25,96061.4666666667,0.0,1.0
2020-08-21,0.334,0.34,0.325,0.337,2483398,5.01,5.1,4.875,5.055,165559.866666667,0.0,1.0
2020-08-24,0.323,0.3397,0.32,0.3215,1971344,4.845,5.0955,4.8,4.8225,131422.933333333,0.0,1.0
2020-08-25,0.3227,0.3279,0.3105,0.325,1474969,4.8405,4.9185,4.6575,4.875,98331.2666666667,0.0,1.0
2020-08-26,0.336,0.3712,0.32,0.325,5564487,5.04,5.568,4.8,4.875,370965.8,0.0,1.0
2020-08-27,0.3331,0.3449,0.32581,0.3356,1298515,4.9965,5.1735,4.88715,5.034,86567.6666666667,0.0,1.0
2020-08-28,0.3337,0.3383,0.3224,0.3322,1360126,5.0055,5.0745,4.836,4.983,90675.0666666667,0.0,1.0
2020-08-31,0.3345,0.3378,0.316,0.336,2370416,5.0175,5.067,4.74,5.04,158027.733333333,0.0,1.0
2020-09-01,0.3222,0.33,0.3175,0.33,1863874,4.833,4.95,4.7625,4.95,124258.266666667,0.0,1.0
2020-09-02,0.3284,0.33,0.3163,0.3163,1090270,4.926,4.95,4.7445,4.7445,72684.6666666667,0.0,1.0
2020-09-03,0.32,0.3349,0.318,0.33,1374618,4.8,5.0235,4.77,4.95,91641.2,0.0,1.0
2020-09-04,0.3149,0.3214,0.3088,0.318,2281452,4.7235,4.821,4.632,4.77,152096.8,0.0,1.0
2020-09-08,0.3029,0.3176,0.3,0.313,2371784,4.5435,4.764,4.5,4.695,158118.933333333,0.0,1.0
2020-09-09,0.303,0.3049,0.3,0.3,1395764,4.545,4.5735,4.5,4.5,93050.9333333333,0.0,1.0
2020-09-10,0.308,0.3199,0.3,0.3093,2468053,4.62,4.7985,4.5,4.6395,164536.866666667,0.0,1.0
2020-09-11,0.3103,0.3138,0.3,0.3,1059759,4.6545,4.707,4.5,4.5,70650.6,0.0,1.0
2020-09-14,0.3065,0.3103,0.3,0.3103,1664812,4.5975,4.6545,4.5,4.6545,110987.466666667,0.0,1.0
2020-09-15,0.3103,0.314,0.3022,0.31,969564,4.6545,4.71,4.533,4.65,64637.6,0.0,1.0
2020-09-16,0.3307,0.3307,0.305,0.3149,1473463,4.9605,4.9605,4.575,4.7235,98230.8666666667,0.0,1.0
2020-09-17,0.33,0.33,0.32,0.3247,1236221,4.95,4.95,4.8,4.8705,82414.7333333333,0.0,1.0
2020-09-18,0.34,0.34,0.3211,0.3283,2305637,5.1,5.1,4.8165,4.9245,153709.133333333,0.0,1.0
2020-09-21,0.3298,0.33,0.3125,0.3271,1391654,4.947,4.95,4.6875,4.9065,92776.9333333333,0.0,1.0
2020-09-22,0.3375,0.3375,0.3173,0.3225,979581,5.0625,5.0625,4.7595,4.8375,65305.4,0.0,1.0
2020-09-23,0.315,0.3344,0.3125,0.33,1656089,4.725,5.016,4.6875,4.95,110405.933333333,0.0,1.0
2020-09-24,0.3032,0.31696,0.3,0.3132,1778570,4.548,4.7544,4.5,4.698,118571.333333333,0.0,1.0
2020-09-25,0.3043,0.309599,0.3001,0.301,660514,4.5645,4.643985,4.5015,4.515,44034.2666666667,0.0,1.0
2020-09-28,0.304,0.3111,0.2985,0.31,1110423,4.56,4.6665,4.4775,4.65,74028.2,0.0,1.0
2020-09-29,0.3101,0.3169,0.3035,0.3035,891275,4.6515,4.7535,4.5525,4.5525,59418.3333333333,0.0,1.0
2020-09-30,0.3068,0.3159,0.303,0.31,857267,4.602,4.7385,4.545,4.65,57151.1333333333,0.0,1.0
2020-10-01,0.3068,0.311899,0.3002,0.3011,785400,4.602,4.678485,4.503,4.5165,52360,0.0,1.0
2020-10-02,0.3042,0.31,0.3,0.3,857205,4.563,4.65,4.5,4.5,57147,0.0,1.0
2020-10-05,0.302,0.3171,0.302,0.3171,1031955,4.53,4.7565,4.53,4.7565,68797,0.0,1.0
2020-10-06,0.3051,0.3399,0.303,0.31,5792687,4.5765,5.0985,4.545,4.65,386179.133333333,0.0,1.0
2020-10-07,0.305,0.319,0.305,0.319,1118357,4.575,4.785,4.575,4.785,74557.1333333333,0.0,1.0
2020-10-08,0.3146,0.32125,0.31,0.311,798902,4.719,4.81875,4.65,4.665,53260.1333333333,0.0,1.0
2020-10-09,0.3138,0.3277,0.3103,0.3121,1408098,4.707,4.9155,4.6545,4.6815,93873.2,0.0,1.0
2020-10-12,0.31,0.3193,0.308,0.3138,934570,4.65,4.7895,4.62,4.707,62304.6666666667,0.0,1.0
2020-10-13,0.3248,0.344,0.306,0.3104,4717321,4.872,5.16,4.59,4.656,314488.066666667,0.0,1.0
2020-10-14,0.3185,0.33,0.308,0.325,1589835,4.7775,4.95,4.62,4.875,105989,0.0,1.0
2020-10-15,0.3117,0.3165,0.3033,0.315,912851,4.6755,4.7475,4.5495,4.725,60856.7333333333,0.0,1.0
2020-10-16,0.3168,0.322,0.3075,0.3117,1135633,4.752,4.83,4.6125,4.6755,75708.8666666667,0.0,1.0
2020-10-19,0.312,0.325,0.3104,0.32,1622104,4.68,4.875,4.656,4.8,108140.266666667,0.0,1.0
2020-10-20,0.3089,0.319,0.306,0.309,976897,4.6335,4.785,4.59,4.635,65126.4666666667,0.0,1.0
2020-10-21,0.306,0.3125,0.305,0.3099,551127,4.59,4.6875,4.575,4.6485,36741.8,0.0,1.0
2020-10-22,0.305,0.31,0.305,0.305,908662,4.575,4.65,4.575,4.575,60577.4666666667,0.0,1.0
2020-10-23,0.312,0.317,0.3052,0.3133,1048019,4.68,4.755,4.578,4.6995,69867.9333333333,0.0,1.0
2020-10-26,0.3013,0.312,0.3002,0.312,942097,4.5195,4.68,4.503,4.68,62806.4666666667,0.0,1.0
2020-10-27,0.3,0.3094,0.297,0.3067,1529322,4.5,4.641,4.455,4.6005,101954.8,0.0,1.0
2020-10-28,0.3,0.3099,0.2953,0.3099,1369430,4.5,4.6485,4.4295,4.6485,91295.3333333333,0.0,1.0
2020-10-29,0.3012,0.310166,0.2975,0.309,1232242,4.518,4.65249,4.4625,4.635,82149.4666666667,0.0,1.0
2020-10-30,0.3,0.3073,0.295,0.3052,1015182,4.5,4.6095,4.425,4.578,67678.8,0.0,1.0
2020-11-02,0.3,0.31,0.292,0.31,1207343,4.5,4.65,4.38,4.65,80489.5333333333,0.0,1.0
2020-11-03,0.3002,0.3075,0.2977,0.3,685985,4.503,4.6125,4.4655,4.5,45732.3333333333,0.0,1.0
2020-11-04,0.3,0.3078,0.2951,0.305,619136,4.5,4.617,4.4265,4.575,41275.7333333333,0.0,1.0
2020-11-05,0.3016,0.3068,0.295,0.3,2010712,4.524,4.602,4.425,4.5,134047.466666667,0.0,1.0
2020-11-06,0.3447,0.352946,0.309,0.3097,6441264,5.1705,5.29419,4.635,4.6455,429417.6,0.0,1.0
2020-11-09,0.3305,0.359,0.321,0.34,2295441,4.9575,5.385,4.815,5.1,153029.4,0.0,1.0
2020-11-10,0.332,0.339399,0.3209,0.33,1291621,4.98,5.090985,4.8135,4.95,86108.0666666667,0.0,1.0
2020-11-11,0.3307,0.3354,0.3214,0.33,1290842,4.9605,5.031,4.821,4.95,86056.1333333333,0.0,1.0
2020-11-12,0.3323,0.34,0.3259,0.33,1156186,4.9845,5.1,4.8885,4.95,77079.0666666667,0.0,1.0
2020-11-13,0.3206,0.338228,0.3206,0.3323,812583,4.809,5.07342,4.809,4.9845,54172.2,0.0,1.0
2020-11-16,0.305,0.33,0.305,0.33,3341773,4.575,4.95,4.575,4.95,222784.866666667,0.0,1.0
2020-11-17,0.314,0.32,0.305,0.315,1860635,4.71,4.8,4.575,4.725,124042.333333333,0.0,1.0
2020-11-18,0.3164,0.3164,0.31,0.312,1975254,4.746,4.746,4.65,4.68,131683.6,0.0,1.0
2020-11-19,0.3152,0.3188,0.3108,0.3163,781277,4.728,4.782,4.662,4.7445,52085.1333333333,0.0,1.0
2020-11-20,0.3128,0.316399,0.3128,0.3149,2259847,4.692,4.745985,4.692,4.7235,150656.466666667,0.0,1.0
2020-11-23,0.312,0.3189,0.307,0.3189,1262981,4.68,4.7835,4.605,4.7835,84198.7333333333,0.0,1.0
2020-11-24,0.3136,0.315,0.297,0.312,2167084,4.704,4.725,4.455,4.68,144472.266666667,0.0,1.0
2020-11-25,0.3169,0.318,0.3063,0.31,1217854,4.7535,4.77,4.5945,4.65,81190.2666666667,0.0,1.0
2020-11-27,0.3149,0.319699,0.3089,0.315,965841,4.7235,4.795485,4.6335,4.725,64389.4,0.0,1.0
2020-11-30,0.3223,0.3223,0.308,0.314,2865942,4.8345,4.8345,4.62,4.71,191062.8,0.0,1.0
2020-12-01,0.3379,0.3379,0.317,0.32,2684087,5.0685,5.0685,4.755,4.8,178939.133333333,0.0,1.0
2020-12-02,0.327,0.337,0.325,0.337,1088946,4.905,5.055,4.875,5.055,72596.4,0.0,1.0
2020-12-03,0.3237,0.3375,0.3205,0.327,1455279,4.8555,5.0625,4.8075,4.905,97018.6,0.0,1.0
2020-12-04,0.33,0.3301,0.317,0.32,933502,4.95,4.9515,4.755,4.8,62233.4666666667,0.0,1.0
2020-12-07,0.3086,0.3447,0.3081,0.34,4939621,4.629,5.1705,4.6215,5.1,329308.066666667,0.0,1.0
2020-12-08,0.32,0.32,0.3103,0.32,1269272,4.8,4.8,4.6545,4.8,84618.1333333333,0.0,1.0
2020-12-09,0.3212,0.33,0.32,0.33,1913607,4.818,4.95,4.8,4.95,127573.8,0.0,1.0
2020-12-10,0.3241,0.3278,0.314,0.3224,1574816,4.8615,4.917,4.71,4.836,104987.733333333,0.0,1.0
2020-12-11,0.324,0.326949,0.3151,0.3227,1204763,4.86,4.904235,4.7265,4.8405,80317.5333333333,0.0,1.0
2020-12-14,0.3229,0.3251,0.3161,0.3212,863239,4.8435,4.8765,4.7415,4.818,57549.2666666667,0.0,1.0
2020-12-15,0.328,0.328,0.318,0.318,1404929,4.92,4.92,4.77,4.77,93661.9333333333,0.0,1.0
2020-12-16,0.3439,0.347,0.3222,0.3241,3969526,5.1585,5.205,4.833,4.8615,264635.066666667,0.0,1.0
2020-12-17,0.3627,0.37,0.34,0.34,4389058,5.4405,5.55,5.1,5.1,292603.866666667,0.0,1.0
2020-12-18,0.3301,0.37,0.3301,0.36,2624855,4.9515,5.55,4.9515,5.4,174990.333333333,0.0,1.0
2020-12-21,0.3599,0.36,0.3164,0.3301,3433557,5.3985,5.4,4.746,4.9515,228903.8,0.0,1.0
2020-12-22,0.3841,0.389099,0.351,0.36,5743643,5.7615,5.836485,5.265,5.4,382909.533333333,0.0,1.0
2020-12-23,0.3838,0.407,0.375,0.3938,6028001,5.757,6.105,5.625,5.907,401866.733333333,0.0,1.0
2020-12-24,0.379,0.3948,0.365,0.389,1539238,5.685,5.922,5.475,5.835,102615.866666667,0.0,1.0
2020-12-28,0.37,0.3855,0.3627,0.3848,2378700,5.55,5.7825,5.4405,5.772,158580,0.0,1.0
2020-12-29,0.355,0.38,0.333,0.3739,2986195,5.325,5.7,4.995,5.6085,199079.666666667,0.0,1.0
2020-12-30,0.3459,0.3668,0.341,0.355,1990352,5.1885,5.502,5.115,5.325,132690.133333333,0.0,1.0
2020-12-31,0.3386,0.358,0.3365,0.35,2335525,5.079,5.37,5.0475,5.25,155701.666666667,0.0,1.0
2021-01-04,0.3414,0.35,0.3325,0.3329,2253483,5.121,5.25,4.9875,4.9935,150232.2,0.0,1.0
2021-01-05,0.39,0.4,0.3469,0.3496,6421350,5.85,6.0,5.2035,5.244,428090,0.0,1.0
2021-01-06,0.4166,0.4539,0.3832,0.398,27755040,6.249,6.8085,5.748,5.97,1850336,0.0,1.0
2021-01-07,0.3955,0.4199,0.3844,0.4144,21989645,5.9325,6.2985,5.766,6.216,1465976.33333333,0.0,1.0
2021-01-08,0.56,0.6284,0.481,0.57,132583977,8.4,9.42599999999999,7.215,8.55,8838931.8,0.0,1.0
2021-01-11,0.549,0.56,0.5,0.5565,21582049,8.235,8.4,7.5,8.3475,1438803.26666667,0.0,1.0
2021-01-12,0.8894,0.92,0.5301,0.544,147494837,13.341,13.8,7.9515,8.16,9832989.13333333,0.0,1.0
2021-01-13,0.842,1.17,0.81,1.05,124273128,12.63,17.55,12.15,15.75,8284875.2,0.0,1.0
2021-01-14,0.93,0.96,0.853,0.95,48325500,13.95,14.4,12.795,14.25,3221700,0.0,1.0
2021-01-15,0.8715,1.01,0.87,0.95,29098174,13.0725,15.15,13.05,14.25,1939878.26666667,0.0,1.0
2021-01-19,0.922,0.9714,0.903,0.93,36893707,13.83,14.571,13.545,13.95,2459580.46666667,0.0,1.0
2021-01-20,1.37,1.48,0.92,0.9699,168537212,20.55,22.2,13.8,14.5485,11235814.1333333,0.0,1.0
2021-01-21,1.24,1.43,1.22,1.36,78956733,18.6,21.45,18.3,20.4,5263782.2,0.0,1.0
2021-01-22,1.04,1.15,1.01,1.09,86884389,15.6,17.25,15.15,16.35,5792292.6,0.0,1.0
2021-01-25,1.19,1.37,1.1,1.18,82561708,17.85,20.55,16.5,17.7,5504113.86666667,0.0,1.0
2021-01-26,1.14,1.25,1.12,1.25,38918504,17.1,18.75,16.8,18.75,2594566.93333333,0.0,1.0
2021-01-27,1.02,1.14,1.02,1.06,42754880,15.3,17.1,15.3,15.9,2850325.33333333,0.0,1.0
2021-01-28,1.13,1.22,1.03,1.04,37273236,16.95,18.3,15.45,15.6,2484882.4,0.0,1.0
2021-01-29,1.05,1.13,1.02,1.08,23290243,15.75,16.95,15.3,16.2,1552682.86666667,0.0,1.0
2021-02-01,1.06,1.08,1.01,1.07,20955623,15.9,16.2,15.15,16.05,1397041.53333333,0.0,1.0
2021-02-02,1.04,1.09,1.03,1.09,12942299,15.6,16.35,15.45,16.35,862819.933333333,0.0,1.0
2021-02-03,1.08,1.14,1.04,1.07,27994575,16.2,17.1,15.6,16.05,1866305,0.0,1.0
2021-02-04,1.1,1.12,1.08,1.12,15527607,16.5,16.8,16.2,16.8,1035173.8,0.0,1.0
2021-02-05,1.17,1.2,1.11,1.12,26924874,17.55,18.0,16.65,16.8,1794991.6,0.0,1.0
2021-02-08,1.23,1.26,1.19,1.23,29155883,18.45,18.9,17.85,18.45,1943725.53333333,0.0,1.0
2021-02-09,2.08,2.25,1.23,1.28,280738210,31.2,33.75,18.45,19.2,18715880.6666667,0.0,1.0
2021-02-10,2.4,2.98,2.26,2.91,304144860,36.0,44.7,33.9,43.65,20276324,0.0,1.0
2021-02-11,2.21,2.58,2.0,2.47,97370944,33.15,38.7,30.0,37.05,6491396.26666667,0.0,1.0
2021-02-12,2.48,2.48,1.92,2.08,72871830,37.2,37.2,28.8,31.2,4858122,0.0,1.0
2021-02-16,2.33,2.55,2.2,2.5,45557573,34.95,38.25,33.0,37.5,3037171.53333333,0.0,1.0
2021-02-17,2.57,2.785,2.25,2.5,87410778,38.55,41.775,33.75,37.5,5827385.2,0.0,1.0
2021-02-18,2.23,2.48,2.2,2.35,36573930,33.45,37.2,33.0,35.25,2438262,0.0,1.0
2021-02-19,2.15,2.29,2.04,2.27,46999739,32.25,34.35,30.6,34.05,3133315.93333333,0.0,1.0
2021-02-22,1.86,2.04,1.85,1.96,37624707,27.9,30.6,27.75,29.4,2508313.8,0.0,1.0
2021-02-23,1.67,1.84,1.22,1.51,57390750,25.05,27.6,18.3,22.65,3826050,0.0,1.0
2021-02-24,1.97,2.06,1.86,1.99,66284442,29.55,30.9,27.9,29.85,4418962.8,0.0,1.0
2021-02-25,1.68,1.89,1.66,1.87,28414382,25.2,28.35,24.9,28.05,1894292.13333333,0.0,1.0
2021-02-26,1.77,1.92,1.66,1.77,33462309,26.55,28.8,24.9,26.55,2230820.6,0.0,1.0
2021-03-01,1.74,1.92,1.71,1.92,20428100,26.1,28.8,25.65,28.8,1361873.33333333,0.0,1.0
2021-03-02,1.69,1.83,1.68,1.83,14438181,25.35,27.45,25.2,27.45,962545.4,0.0,1.0
2021-03-03,1.55,1.7101,1.5,1.69,23552132,23.25,25.6515,22.5,25.35,1570142.13333333,0.0,1.0
2021-03-04,1.41,1.62,1.33,1.59,34351336,21.15,24.3,19.95,23.85,2290089.06666667,0.0,1.0
2021-03-05,1.42,1.45,1.14,1.44,35398866,21.3,21.75,17.1,21.6,2359924.4,0.0,1.0
2021-03-08,1.38,1.485,1.32,1.39,16753635,20.7,22.275,19.8,20.85,1116909,0.0,1.0
2021-03-09,1.59,1.65,1.38,1.43,34270202,23.85,24.75,20.7,21.45,2284680.13333333,0.0,1.0
2021-03-10,1.53,1.69,1.5,1.67,18777090,22.95,25.35,22.5,25.05,1251806,0.0,1.0
2021-03-11,1.6,1.63,1.53,1.57,14301577,24.0,24.45,22.95,23.55,953438.466666667,0.0,1.0
2021-03-12,1.61,1.62,1.5,1.55,11655675,24.15,24.3,22.5,23.25,777045,0.0,1.0
2021-03-15,1.73,1.76,1.56,1.61,19297808,25.95,26.4,23.4,24.15,1286520.53333333,0.0,1.0
2021-03-16,1.62,1.76,1.6,1.72,13288676,24.3,26.4,24.0,25.8,885911.733333333,0.0,1.0
2021-03-17,1.68,1.69,1.5,1.55,10567557,25.2,25.35,22.5,23.25,704503.8,0.0,1.0
2021-03-18,1.59,1.69,1.55,1.64,9610638,23.85,25.35,23.25,24.6,640709.2,0.0,1.0
2021-03-19,1.57,1.63,1.5,1.6,14733030,23.55,24.45,22.5,24.0,982202,0.0,1.0
2021-03-22,1.55,1.6,1.53,1.57,12704451,23.25,24.0,22.95,23.55,846963.4,0.0,1.0
2021-03-23,1.45,1.525,1.4,1.51,12548617,21.75,22.875,21.0,22.65,836574.466666667,0.0,1.0
2021-03-24,1.33,1.45,1.3,1.43,12585482,19.95,21.75,19.5,21.45,839032.133333333,0.0,1.0
2021-03-25,1.39,1.41,1.23,1.27,10751792,20.85,21.15,18.45,19.05,716786.133333333,0.0,1.0
2021-03-26,1.31,1.41,1.28,1.41,9489851,19.65,21.15,19.2,21.15,632656.733333334,0.0,1.0
2021-03-29,1.2,1.33,1.18,1.28,15562712,18.0,19.95,17.7,19.2,1037514.13333333,0.0,1.0
2021-03-30,1.3,1.31,1.15,1.18,10654907,19.5,19.65,17.25,17.7,710327.133333333,0.0,1.0
2021-03-31,1.35,1.42,1.3,1.35,8321966,20.25,21.3,19.5,20.25,554797.733333333,0.0,1.0
2021-04-01,1.39,1.44,1.3121,1.38,6683573,20.85,21.6,19.6815,20.7,445571.533333333,0.0,1.0
2021-04-05,1.36,1.4,1.33,1.39,7281105,20.4,21.0,19.95,20.85,485407,0.0,1.0
2021-04-06,1.29,1.35,1.27,1.34,9719707,19.35,20.25,19.05,20.1,647980.466666667,0.0,1.0
2021-04-07,1.3,1.33,1.26,1.28,6462839,19.5,19.95,18.9,19.2,430855.933333333,0.0,1.0
2021-04-08,1.28,1.32,1.27,1.31,5478976,19.2,19.8,19.05,19.65,365265.066666667,0.0,1.0
2021-04-09,1.33,1.33,1.26,1.26,5806113,19.95,19.95,18.9,18.9,387074.2,0.0,1.0
2021-04-12,1.23,1.31,1.19,1.31,8946118,18.45,19.65,17.85,19.65,596407.866666667,0.0,1.0
2021-04-13,1.11,1.2,1.08,1.17,15733616,16.65,18.0,16.2,17.55,1048907.73333333,0.0,1.0
2021-04-14,1.11,1.13,1.09,1.09,8202347,16.65,16.95,16.35,16.35,546823.133333333,0.0,1.0
2021-04-15,1.02,1.13,1.01,1.11,15210854,15.3,16.95,15.15,16.65,1014056.93333333,0.0,1.0
2021-04-16,1.02,1.02,0.9,0.91,12822291,15.3,15.3,13.5,13.65,854819.4,0.0,1.0
2021-04-19,0.9,1.01,0.89,0.9222,16718788,13.5,15.15,13.35,13.833,1114585.86666667,0.0,1.0
2021-04-20,0.8692,0.91,0.8521,0.91,8352093,13.038,13.65,12.7815,13.65,556806.2,0.0,1.0
2021-04-21,0.8914,0.9025,0.8231,0.85,10674689,13.371,13.5375,12.3465,12.75,711645.933333333,0.0,1.0
2021-04-22,0.9076,0.9499,0.893,0.92,13075869,13.614,14.2485,13.395,13.8,871724.6,0.0,1.0
2021-04-23,0.9204,0.93,0.8893,0.9198,8176531,13.806,13.95,13.3395,13.797,545102.066666667,0.0,1.0
2021-04-26,1.36,1.38,0.92,0.9377,74962144,20.4,20.7,13.8,14.0655,4997476.26666667,0.0,1.0
2021-04-27,1.28,1.575,1.22,1.56,102943531,19.2,23.625,18.3,23.4,6862902.06666667,0.0,1.0
2021-04-28,1.29,1.36,1.16,1.18,20750639,19.35,20.4,17.4,17.7,1383375.93333333,0.0,1.0
2021-04-29,1.23,1.3169,1.14,1.3,18462703,18.45,19.7535,17.1,19.5,1230846.86666667,0.0,1.0
2021-04-30,1.27,1.295,1.18,1.2,12337707,19.05,19.425,17.7,18.0,822513.8,0.0,1.0
2021-05-03,1.2,1.28,1.18,1.27,13019888,18.0,19.2,17.7,19.05,867992.533333333,0.0,1.0
2021-05-04,1.3,1.34,1.1,1.15,29293337,19.5,20.1,16.5,17.25,1952889.13333333,0.0,1.0
2021-05-05,1.2,1.26,1.18,1.24,7093134,18.0,18.9,17.7,18.6,472875.6,0.0,1.0
2021-05-06,1.23,1.24,1.16,1.21,9832925,18.45,18.6,17.4,18.15,655528.333333333,0.0,1.0
2021-05-07,1.1,1.17,1.09,1.1,15474080,16.5,17.55,16.35,16.5,1031605.33333333,0.0,1.0
2021-05-10,1.09,1.13,1.01,1.09,17089143,16.35,16.95,15.15,16.35,1139276.2,0.0,1.0
2021-05-11,1.1,1.14,1.01,1.01,13504959,16.5,17.1,15.15,15.15,900330.6,0.0,1.0
2021-05-12,1.07,1.12,1.06,1.06,8424606,16.05,16.8,15.9,15.9,561640.4,0.0,1.0
2021-05-13,1.06,1.14,1.05,1.07,11622180,15.9,17.1,15.75,16.05,774812,0.0,1.0
2021-05-14,1.14,1.17,1.06,1.06,9391415,17.1,17.55,15.9,15.9,626094.333333333,0.0,1.0
2021-05-17,1.36,1.38,1.1,1.1,24953149,20.4,20.7,16.5,16.5,1663543.26666667,0.0,1.0
2021-05-18,1.38,1.43,1.29,1.36,16971401,20.7,21.45,19.35,20.4,1131426.73333333,0.0,1.0
2021-05-19,1.37,1.37,1.28,1.3,11423652,20.55,20.55,19.2,19.5,761576.8,0.0,1.0
2021-05-20,1.55,1.55,1.36,1.37,29106489,23.25,23.25,20.4,20.55,1940432.6,0.0,1.0
2021-05-21,1.48,1.6,1.415,1.55,21263008,22.2,24.0,21.225,23.25,1417533.86666667,0.0,1.0
2021-05-24,1.37,1.505,1.36,1.5,14037660,20.55,22.575,20.4,22.5,935844,0.0,1.0
2021-05-25,1.34,1.44,1.33,1.39,13129908,20.1,21.6,19.95,20.85,875327.2,0.0,1.0
2021-05-26,1.46,1.525,1.34,1.34,16433252,21.9,22.875,20.1,20.1,1095550.13333333,0.0,1.0
2021-05-27,1.59,1.615,1.455,1.47,22040865,23.85,24.225,21.825,22.05,1469391,0.0,1.0
2021-05-28,1.6,1.61,1.53,1.6,12622968,24.0,24.15,22.95,24.0,841531.2,0.0,1.0
2021-06-01,1.61,1.655,1.53,1.63,10899233,24.15,24.825,22.95,24.45,726615.533333333,0.0,1.0
2021-06-02,1.16,1.56,1.15,1.55,120257712,17.4,23.4,17.25,23.25,8017180.8,0.0,1.0
2021-06-03,1.2,1.28,1.19,1.24,43300307,18.0,19.2,17.85,18.6,2886687.13333333,0.0,1.0
2021-06-04,1.17,1.245,1.16,1.22,31525866,17.55,18.675,17.4,18.3,2101724.4,0.0,1.0
2021-06-07,1.19,1.28,1.17,1.2,30354067,17.85,19.2,17.55,18.0,2023604.46666667,0.0,1.0
2021-06-08,1.26,1.3,1.2,1.22,27428986,18.9,19.5,18.0,18.3,1828599.06666667,0.0,1.0
2021-06-09,1.32,1.38,1.28,1.3,31896030,19.8,20.7,19.2,19.5,2126402,0.0,1.0
2021-06-10,1.27,1.38,1.24,1.35,22825752,19.05,20.7,18.6,20.25,1521716.8,0.0,1.0
2021-06-11,1.3,1.35,1.27,1.29,17892101,19.5,20.25,19.05,19.35,1192806.73333333,0.0,1.0
2021-06-14,1.28,1.36,1.28,1.33,12476944,19.2,20.4,19.2,19.95,831796.266666667,0.0,1.0
2021-06-15,1.28,1.34,1.27,1.29,11827117,19.2,20.1,19.05,19.35,788474.466666667,0.0,1.0
2021-06-16,1.29,1.32,1.25,1.29,16486487,19.35,19.8,18.75,19.35,1099099.13333333,0.0,1.0
2021-06-17,1.27,1.35,1.25,1.29,18666411,19.05,20.25,18.75,19.35,1244427.4,0.0,1.0
2021-06-18,1.29,1.3,1.25,1.28,19260234,19.35,19.5,18.75,19.2,1284015.6,0.0,1.0
2021-06-21,1.51,1.66,1.37,1.38,156985604,22.65,24.9,20.55,20.7,10465706.9333333,0.0,1.0
2021-06-22,1.86,1.88,1.49,1.59,161047125,27.9,28.2,22.35,23.85,10736475,0.0,1.0
2021-06-23,1.77,2.03,1.64,1.99,114249159,26.55,30.45,24.6,29.85,7616610.6,0.0,1.0
2021-06-24,1.74,1.75,1.6,1.71,37808420,26.1,26.25,24.0,25.65,2520561.33333333,0.0,1.0
2021-06-25,1.88,1.9,1.64,1.67,131689389,28.2,28.5,24.6,25.05,8779292.6,0.0,1.0
2021-06-28,1.87,1.95,1.82,1.92,32352386,28.05,29.25,27.3,28.8,2156825.73333333,0.0,1.0
2021-06-29,1.76,1.87,1.72,1.87,19302609,26.4,28.05,25.8,28.05,1286840.6,0.0,1.0
2021-06-30,1.78,1.815,1.66,1.74,23473417,26.7,27.225,24.9,26.1,1564894.46666667,0.0,1.0
2021-07-01,1.7,1.78,1.7,1.76,9480875,25.5,26.7,25.5,26.4,632058.333333333,0.0,1.0
2021-07-02,1.7,1.73,1.66,1.7,8407639,25.5,25.95,24.9,25.5,560509.266666667,0.0,1.0
2021-07-06,1.75,1.78,1.58,1.69,18976405,26.25,26.7,23.7,25.35,1265093.66666667,0.0,1.0
2021-07-07,1.64,1.75,1.625,1.75,12362459,24.6,26.25,24.375,26.25,824163.933333333,0.0,1.0
2021-07-08,1.57,1.66,1.51,1.55,12271104,23.55,24.9,22.65,23.25,818073.6,0.0,1.0
2021-07-09,1.7,1.76,1.58,1.6,14860645,25.5,26.4,23.7,24.0,990709.666666667,0.0,1.0
2021-07-12,1.79,1.79,1.62,1.7,20671785,26.85,26.85,24.3,25.5,1378119,0.0,1.0
2021-07-13,1.69,1.8,1.66,1.8,17565107,25.35,27.0,24.9,27.0,1171007.13333333,0.0,1.0
2021-07-14,1.53,1.701,1.52,1.69,18691647,22.95,25.515,22.8,25.35,1246109.8,0.0,1.0
2021-07-15,1.45,1.56,1.43,1.51,12861871,21.75,23.4,21.45,22.65,857458.066666667,0.0,1.0
2021-07-16,1.41,1.53,1.41,1.48,10647110,21.15,22.95,21.15,22.2,709807.333333333,0.0,1.0
2021-07-19,1.45,1.45,1.32,1.36,14813319,21.75,21.75,19.8,20.4,987554.6,0.0,1.0
2021-07-20,1.46,1.495,1.42,1.46,9736528,21.9,22.425,21.3,21.9,649101.866666667,0.0,1.0
2021-07-21,1.54,1.57,1.49,1.5,9136427,23.1,23.55,22.35,22.5,609095.133333333,0.0,1.0
2021-07-22,1.47,1.52,1.44,1.51,6071580,22.05,22.8,21.6,22.65,404772,0.0,1.0
2021-07-23,1.43,1.44,1.37,1.41,7497069,21.45,21.6,20.55,21.15,499804.6,0.0,1.0
2021-07-26,1.41,1.45,1.37,1.37,3942455,21.15,21.75,20.55,20.55,262830.333333333,0.0,1.0
2021-07-27,1.37,1.4,1.32,1.36,5758426,20.55,21.0,19.8,20.4,383895.066666667,0.0,1.0
2021-07-28,1.44,1.44,1.35,1.36,6433767,21.6,21.6,20.25,20.4,428917.8,0.0,1.0
2021-07-29,1.39,1.435,1.38,1.42,4433142,20.85,21.525,20.7,21.3,295542.8,0.0,1.0
2021-07-30,1.38,1.41,1.35,1.35,4998928,20.7,21.15,20.25,20.25,333261.866666667,0.0,1.0
2021-08-02,1.38,1.43,1.37,1.38,4791706,20.7,21.45,20.55,20.7,319447.066666667,0.0,1.0
2021-08-03,1.35,1.4,1.32,1.39,4903766,20.25,21.0,19.8,20.85,326917.733333333,0.0,1.0
2021-08-04,1.29,1.375,1.27,1.34,7481085,19.35,20.625,19.05,20.1,498739,0.0,1.0
2021-08-05,1.37,1.4,1.27,1.27,6438313,20.55,21.0,19.05,19.05,429220.866666667,0.0,1.0
2021-08-06,1.38,1.38,1.32,1.35,3766723,20.7,20.7,19.8,20.25,251114.866666667,0.0,1.0
2021-08-09,1.42,1.45,1.34,1.37,5699998,21.3,21.75,20.1,20.55,379999.866666667,0.0,1.0
2021-08-10,1.42,1.455,1.4,1.4,3476257,21.3,21.825,21.0,21.0,231750.466666667,0.0,1.0
2021-08-11,1.55,1.55,1.41,1.42,9506441,23.25,23.25,21.15,21.3,633762.733333333,0.0,1.0
2021-08-12,1.53,1.56,1.47,1.55,5783585,22.95,23.4,22.05,23.25,385572.333333333,0.0,1.0
2021-08-13,1.41,1.52,1.4,1.5,4630300,21.15,22.8,21.0,22.5,308686.666666667,0.0,1.0
2021-08-16,1.38,1.39,1.34,1.38,3954559,20.7,20.85,20.1,20.7,263637.266666667,0.0,1.0
2021-08-17,1.34,1.37,1.32,1.35,5859336,20.1,20.55,19.8,20.25,390622.4,0.0,1.0
2021-08-18,1.26,1.38,1.25,1.36,8537050,18.9,20.7,18.75,20.4,569136.666666667,0.0,1.0
2021-08-19,1.23,1.27,1.2,1.26,8769568,18.45,19.05,18.0,18.9,584637.866666667,0.0,1.0
2021-08-20,1.23,1.27,1.2,1.21,6732727,18.45,19.05,18.0,18.15,448848.466666667,0.0,1.0
2021-08-23,1.25,1.31,1.23,1.24,9823837,18.75,19.65,18.45,18.6,654922.466666667,0.0,1.0
2021-08-24,1.32,1.33,1.25,1.25,6757683,19.8,19.95,18.75,18.75,450512.2,0.0,1.0
2021-08-25,1.38,1.41,1.31,1.33,4743116,20.7,21.15,19.65,19.95,316207.733333333,0.0,1.0
2021-08-26,1.35,1.45,1.35,1.36,4924354,20.25,21.75,20.25,20.4,328290.266666667,0.0,1.0
2021-08-27,1.43,1.45,1.36,1.37,6450618,21.45,21.75,20.4,20.55,430041.2,0.0,1.0
2021-08-30,2.35,2.42,1.94,2.39,557857618,35.25,36.3,29.1,35.85,37190507.8666667,0.0,1.0
2021-08-31,1.99,2.15,1.86,2.02,147948788,29.85,32.25,27.9,30.3,9863252.53333333,0.0,1.0
2021-09-01,1.89,2.03,1.86,2.01,64555648,28.35,30.45,27.9,30.15,4303709.86666667,0.0,1.0
2021-09-02,2.1,2.35,2.02,2.07,201474763,31.5,35.25,30.3,31.05,13431650.8666667,0.0,1.0
2021-09-03,2.2,2.25,2.06,2.1,58619491,33.0,33.75,30.9,31.5,3907966.06666667,0.0,1.0
2021-09-07,2.07,2.3,2.06,2.23,46349632,31.05,34.5,30.9,33.45,3089975.46666667,0.0,1.0
2021-09-08,2.69,2.74,2.09,2.1,289993797,40.35,41.1,31.35,31.5,19332919.8,0.0,1.0
2021-09-09,2.58,2.76,2.47,2.73,147731401,38.7,41.4,37.05,40.95,9848760.06666667,0.0,1.0
2021-09-10,2.6,2.78,2.45,2.67,91500384,39.0,41.7,36.75,40.05,6100025.6,0.0,1.0
2021-09-13,2.28,2.37,2.17,2.28,70586969,34.2,35.55,32.55,34.2,4705797.93333333,0.0,1.0
2021-09-14,1.75,2.4,1.73,2.33,121309095,26.25,36.0,25.95,34.95,8087273,0.0,1.0
2021-09-15,1.86,1.93,1.68,1.68,55130298,27.9,28.95,25.2,25.2,3675353.2,0.0,1.0
2021-09-16,1.79,1.81,1.66,1.8,30564943,26.85,27.15,24.9,27.0,2037662.86666667,0.0,1.0
2021-09-17,1.77,1.84,1.735,1.81,22913121,26.55,27.6,26.025,27.15,1527541.4,0.0,1.0
2021-09-20,1.69,1.77,1.61,1.64,27903530,25.35,26.55,24.15,24.6,1860235.33333333,0.0,1.0
2021-09-21,1.68,1.72,1.64,1.72,20548204,25.2,25.8,24.6,25.8,1369880.26666667,0.0,1.0
2021-09-22,1.7,1.765,1.65,1.66,14142366,25.5,26.475,24.75,24.9,942824.4,0.0,1.0
2021-09-23,1.78,1.8293,1.68,1.71,21355749,26.7,27.4395,25.2,25.65,1423716.6,0.0,1.0
2021-09-24,1.68,1.77,1.68,1.74,10634903,25.2,26.55,25.2,26.1,708993.533333333,0.0,1.0
2021-09-27,1.72,1.77,1.6674,1.68,11024490,25.8,26.55,25.011,25.2,734966,0.0,1.0
2021-09-28,1.66,1.73,1.65,1.7,12450191,24.9,25.95,24.75,25.5,830012.733333333,0.0,1.0
2021-09-29,1.61,1.69,1.59,1.69,12548065,24.15,25.35,23.85,25.35,836537.666666667,0.0,1.0
2021-09-30,1.67,1.75,1.5,1.52,23429791,25.05,26.25,22.5,22.8,1561986.06666667,0.0,1.0
2021-10-01,1.54,1.67,1.54,1.65,12390698,23.1,25.05,23.1,24.75,826046.533333333,0.0,1.0
2021-10-04,1.47,1.58,1.47,1.55,20638847,22.05,23.7,22.05,23.25,1375923.13333333,0.0,1.0
2021-10-05,1.5,1.53,1.47,1.5,8824735,22.5,22.95,22.05,22.5,588315.666666667,0.0,1.0
2021-10-06,1.51,1.52,1.43,1.48,11999114,22.65,22.8,21.45,22.2,799940.933333333,0.0,1.0
2021-10-07,1.55,1.6,1.5,1.5,9913934,23.25,24.0,22.5,22.5,660928.933333333,0.0,1.0
2021-10-08,1.49,1.5799,1.48,1.55,7694588,22.35,23.6985,22.2,23.25,512972.533333333,0.0,1.0
2021-10-11,1.5,1.5397,1.48,1.5,4347267,22.5,23.0955,22.2,22.5,289817.8,0.0,1.0
2021-10-12,1.58,1.6,1.4836,1.51,9226281,23.7,24.0,22.254,22.65,615085.4,0.0,1.0
2021-10-13,1.64,1.83,1.59,1.6,44154168,24.6,27.45,23.85,24.0,2943611.2,0.0,1.0
2021-10-14,1.64,1.67,1.58,1.67,11727848,24.6,25.05,23.7,25.05,781856.533333333,0.0,1.0
2021-10-15,1.53,1.67,1.53,1.67,12824063,22.95,25.05,22.95,25.05,854937.533333333,0.0,1.0
2021-10-18,1.56,1.61,1.53,1.57,10219269,23.4,24.15,22.95,23.55,681284.6,0.0,1.0
2021-10-19,1.58,1.64,1.55,1.58,9098743,23.7,24.6,23.25,23.7,606582.866666667,0.0,1.0
2021-10-20,1.65,1.67,1.56,1.56,11659362,24.75,25.05,23.4,23.4,777290.8,0.0,1.0
2021-10-21,1.59,1.67,1.59,1.64,7453274,23.85,25.05,23.85,24.6,496884.933333333,0.0,1.0
2021-10-22,1.57,1.58,1.53,1.55,7976539,23.55,23.7,22.95,23.25,531769.266666667,0.0,1.0
2021-10-25,1.55,1.59,1.51,1.54,10973020,23.25,23.85,22.65,23.1,731534.666666667,0.0,1.0
2021-10-26,1.55,1.57,1.52,1.53,5802003,23.25,23.55,22.8,22.95,386800.2,0.0,1.0
2021-10-27,1.5,1.55,1.5,1.52,6403918,22.5,23.25,22.5,22.8,426927.866666667,0.0,1.0
2021-10-28,1.55,1.62,1.5,1.51,7744933,23.25,24.3,22.5,22.65,516328.866666667,0.0,1.0
2021-10-29,1.65,1.67,1.55,1.56,9389969,24.75,25.05,23.25,23.4,625997.933333333,0.0,1.0
2021-11-01,1.67,1.73,1.6,1.64,12960272,25.05,25.95,24.0,24.6,864018.133333333,0.0,1.0
2021-11-02,1.68,1.68,1.62,1.68,7323020,25.2,25.2,24.3,25.2,488201.333333333,0.0,1.0
2021-11-03,1.65,1.72,1.62,1.66,8287089,24.75,25.8,24.3,24.9,552472.6,0.0,1.0
2021-11-04,1.69,1.7,1.63,1.65,6707615,25.35,25.5,24.45,24.75,447174.333333333,0.0,1.0
2021-11-05,1.67,1.675,1.58,1.63,13117117,25.05,25.125,23.7,24.45,874474.466666667,0.0,1.0
2021-11-08,1.65,1.68,1.63,1.67,8725769,24.75,25.2,24.45,25.05,581717.933333333,0.0,1.0
2021-11-09,1.74,1.75,1.6,1.65,12096850,26.1,26.25,24.0,24.75,806456.666666667,0.0,1.0
2021-11-10,1.55,1.7,1.55,1.7,12449913,23.25,25.5,23.25,25.5,829994.2,0.0,1.0
2021-11-11,1.63,1.635,1.57,1.61,6006908,24.45,24.525,23.55,24.15,400460.533333333,0.0,1.0
2021-11-12,1.66,1.66,1.6,1.64,6100955,24.9,24.9,24.0,24.6,406730.333333333,0.0,1.0
2021-11-15,1.6,1.67,1.57,1.66,5828687,24.0,25.05,23.55,24.9,388579.133333333,0.0,1.0
2021-11-16,1.58,1.61,1.57,1.6,6376055,23.7,24.15,23.55,24.0,425070.333333333,0.0,1.0
2021-11-17,1.56,1.605,1.55,1.57,6087638,23.4,24.075,23.25,23.55,405842.533333333,0.0,1.0
2021-11-18,1.51,1.59,1.5,1.56,8370257,22.65,23.85,22.5,23.4,558017.133333333,0.0,1.0
2021-11-19,1.55,1.59,1.5117,1.52,5060331,23.25,23.85,22.6755,22.8,337355.4,0.0,1.0
2021-11-22,1.44,1.6,1.43,1.6,10454238,21.6,24.0,21.45,24.0,696949.2,0.0,1.0
2021-11-23,1.45,1.48,1.4,1.44,6142678,21.75,22.2,21.0,21.6,409511.866666667,0.0,1.0
2021-11-24,1.5,1.5,1.4,1.42,4664473,22.5,22.5,21.0,21.3,310964.866666667,0.0,1.0
2021-11-26,1.43,1.45,1.39,1.43,5167979,21.45,21.75,20.85,21.45,344531.933333333,0.0,1.0
2021-11-29,1.41,1.48,1.355,1.48,7313610,21.15,22.2,20.325,22.2,487574,0.0,1.0
2021-11-30,1.39,1.43,1.31,1.39,12674971,20.85,21.45,19.65,20.85,844998.066666667,0.0,1.0
2021-12-01,1.32,1.45,1.31,1.42,8897975,19.8,21.75,19.65,21.3,593198.333333333,0.0,1.0
2021-12-02,1.4,1.41,1.3,1.34,6079476,21.0,21.15,19.5,20.1,405298.4,0.0,1.0
2021-12-03,1.32,1.39,1.29,1.39,8312619,19.8,20.85,19.35,20.85,554174.6,0.0,1.0
2021-12-06,1.23,1.3,1.19,1.29,13416098,18.45,19.5,17.85,19.35,894406.533333333,0.0,1.0
2021-12-07,1.32,1.42,1.28,1.3,17679960,19.8,21.3,19.2,19.5,1178664,0.0,1.0
2021-12-08,1.38,1.41,1.31,1.35,5386371,20.7,21.15,19.65,20.25,359091.4,0.0,1.0
2021-12-09,1.32,1.41,1.31,1.38,7282168,19.8,21.15,19.65,20.7,485477.866666667,0.0,1.0
2021-12-10,1.3,1.36,1.28,1.34,4348397,19.5,20.4,19.2,20.1,289893.133333333,0.0,1.0
2021-12-13,1.26,1.33,1.22,1.3,6037252,18.9,19.95,18.3,19.5,402483.466666667,0.0,1.0
2021-12-14,1.28,1.29,1.2,1.25,11978141,19.2,19.35,18.0,18.75,798542.733333333,0.0,1.0
2021-12-15,1.32,1.33,1.22,1.29,8680910,19.8,19.95,18.3,19.35,578727.333333333,0.0,1.0
2021-12-16,1.22,1.31,1.2,1.3,9697355,18.3,19.65,18.0,19.5,646490.333333333,0.0,1.0
2021-12-17,1.28,1.29,1.19,1.25,11002225,19.2,19.35,17.85,18.75,733481.666666667,0.0,1.0
2021-12-20,1.2,1.25,1.15,1.24,7177502,18.0,18.75,17.25,18.6,478500.133333333,0.0,1.0
2021-12-21,1.25,1.27,1.21,1.21,4516154,18.75,19.05,18.15,18.15,301076.933333333,0.0,1.0
2021-12-22,1.22,1.25,1.205,1.23,3244166,18.3,18.75,18.075,18.45,216277.733333333,0.0,1.0
2021-12-23,1.25,1.27,1.19,1.21,4594709,18.75,19.05,17.85,18.15,306313.933333333,0.0,1.0
2021-12-27,1.25,1.29,1.22,1.23,5645433,18.75,19.35,18.3,18.45,376362.2,0.0,1.0
2021-12-28,1.2,1.2482,1.18,1.24,6905119,18.0,18.723,17.7,18.6,460341.266666667,0.0,1.0
2021-12-29,1.17,1.2,1.14,1.2,7462928,17.55,18.0,17.1,18.0,497528.533333333,0.0,1.0
2021-12-30,1.15,1.2,1.15,1.16,4952193,17.25,18.0,17.25,17.4,330146.2,0.0,1.0
2021-12-31,1.16,1.2,1.15,1.17,5701140,17.4,18.0,17.25,17.55,380076,0.0,1.0
2022-01-03,1.14,1.2,1.14,1.2,7815156,17.1,18.0,17.1,18.0,521010.4,0.0,1.0
2022-01-04,1.16,1.17,1.13,1.16,4051644,17.4,17.55,16.95,17.4,270109.6,0.0,1.0
2022-01-05,1.07,1.17,1.06,1.14,7416584,16.05,17.55,15.9,17.1,494438.933333333,0.0,1.0
2022-01-06,1.06,1.11,1.02,1.07,6286477,15.9,16.65,15.3,16.05,419098.466666667,0.0,1.0
2022-01-07,1.07,1.11,1.05,1.05,4858720,16.05,16.65,15.75,15.75,323914.666666667,0.0,1.0
2022-01-10,1.08,1.08,1.0208,1.08,5121740,16.2,16.2,15.312,16.2,341449.333333333,0.0,1.0
2022-01-11,1.1,1.12,1.06,1.06,2919540,16.5,16.8,15.9,15.9,194636,0.0,1.0
2022-01-12,1.06,1.13,1.06,1.1,4838760,15.9,16.95,15.9,16.5,322584,0.0,1.0
2022-01-13,1.01,1.08,1.01,1.07,5355721,15.15,16.2,15.15,16.05,357048.066666667,0.0,1.0
2022-01-14,1.04,1.05,1.0,1.01,5133591,15.6,15.75,15.0,15.15,342239.4,0.0,1.0
2022-01-18,0.9855,1.03,0.985,1.01,6120518,14.7825,15.45,14.775,15.15,408034.533333333,0.0,1.0
2022-01-19,0.9849,1.02,0.93,0.99,8416070,14.7735,15.3,13.95,14.85,561071.333333333,0.0,1.0
2022-01-20,1.03,1.12,0.99,0.99,9493950,15.45,16.8,14.85,14.85,632930,0.0,1.0
2022-01-21,0.9703,1.06,0.97,1.02,7947954,14.5545,15.9,14.55,15.3,529863.6,0.0,1.0
2022-01-24,1.01,1.03,0.9025,0.9237,11184109,15.15,15.45,13.5375,13.8555,745607.266666667,0.0,1.0
2022-01-25,0.99,1.07,0.957801,0.98,8016001,14.85,16.05,14.367015,14.7,534400.066666667,0.0,1.0
2022-01-26,1.06,1.14,1.01,1.01,10851825,15.9,17.1,15.15,15.15,723455,0.0,1.0
2022-01-27,1.03,1.1,1.01,1.09,8758376,15.45,16.5,15.15,16.35,583891.733333333,0.0,1.0
2022-01-28,1.04,1.04,0.9705,1.03,4984207,15.6,15.6,14.5575,15.45,332280.466666667,0.0,1.0
2022-01-31,1.07,1.1,1.03,1.03,5797518,16.05,16.5,15.45,15.45,386501.2,0.0,1.0
2022-02-01,1.11,1.12,1.04,1.07,5099758,16.65,16.8,15.6,16.05,339983.866666667,0.0,1.0
2022-02-02,1.04,1.105,1.04,1.1,6363335,15.6,16.575,15.6,16.5,424222.333333333,0.0,1.0
2022-02-03,1.05,1.08,1.01,1.02,4159795,15.75,16.2,15.15,15.3,277319.666666667,0.0,1.0
2022-02-04,1.01,1.07,1.01,1.05,10378361,15.15,16.05,15.15,15.75,691890.733333333,0.0,1.0
2022-02-07,0.9951,1.05,0.9613,1.02,13433189,14.9265,15.75,14.4195,15.3,895545.933333333,0.0,1.0
2022-02-08,1.01,1.02,0.9806,1.0,4266783,15.15,15.3,14.709,15.0,284452.2,0.0,1.0
2022-02-09,1.01,1.025,0.9906,1.02,6640071,15.15,15.375,14.859,15.3,442671.4,0.0,1.0
2022-02-10,0.9816,1.02,0.9701,0.9838,10630781,14.724,15.3,14.5515,14.757,708718.733333333,0.0,1.0
2022-02-11,0.965,1.02,0.95,0.9879,6670633,14.475,15.3,14.25,14.8185,444708.866666667,0.0,1.0
2022-02-14,0.9605,0.9874,0.9534,0.9737,5754833,14.4075,14.811,14.301,14.6055,383655.533333333,0.0,1.0
2022-02-15,1.05,1.07,0.98,0.99,7090496,15.75,16.05,14.7,14.85,472699.733333333,0.0,1.0
2022-02-16,1.07,1.08,1.01,1.04,3332849,16.05,16.2,15.15,15.6,222189.933333333,0.0,1.0
2022-02-17,1.0,1.08,1.0,1.06,2863617,15.0,16.2,15.0,15.9,190907.8,0.0,1.0
2022-02-18,1.0,1.03,0.9807,1.0,4663517,15.0,15.45,14.7105,15.0,310901.133333333,0.0,1.0
2022-02-22,1.0,1.04,0.98,0.99,3521275,15.0,15.6,14.7,14.85,234751.666666667,0.0,1.0
2022-02-23,0.96,1.035,0.96,1.01,5466061,14.4,15.525,14.4,15.15,364404.066666667,0.0,1.0
2022-02-24,1.18,1.2,0.91201,0.93,16191757,17.7,18.0,13.68015,13.95,1079450.46666667,0.0,1.0
2022-02-25,1.19,1.25,1.09,1.14,7403829,17.85,18.75,16.35,17.1,493588.6,0.0,1.0
2022-02-28,1.18,1.21,1.16,1.19,4949815,17.7,18.15,17.4,17.85,329987.666666667,0.0,1.0
2022-03-01,1.2,1.27,1.17,1.18,6270400,18.0,19.05,17.55,17.7,418026.666666667,0.0,1.0
2022-03-02,1.17,1.25,1.13,1.25,4939486,17.55,18.75,16.95,18.75,329299.066666667,0.0,1.0
2022-03-03,1.27,1.31,1.16,1.19,8927923,19.05,19.65,17.4,17.85,595194.866666667,0.0,1.0
2022-03-04,1.17,1.275,1.17,1.25,4137209,17.55,19.125,17.55,18.75,275813.933333333,0.0,1.0
2022-03-07,1.11,1.17,1.08,1.16,7373760,16.65,17.55,16.2,17.4,491584,0.0,1.0
2022-03-08,1.14,1.19,1.105,1.11,5277658,17.1,17.85,16.575,16.65,351843.866666667,0.0,1.0
2022-03-09,1.21,1.22,1.14,1.17,3721040,18.15,18.3,17.1,17.55,248069.333333333,0.0,1.0
2022-03-10,1.19,1.22,1.16,1.17,3078284,17.85,18.3,17.4,17.55,205218.933333333,0.0,1.0
2022-03-11,1.13,1.2,1.12,1.2,2874981,16.95,18.0,16.8,18.0,191665.4,0.0,1.0
2022-03-14,1.05,1.125,1.02,1.12,6286031,15.75,16.875,15.3,16.8,419068.733333333,0.0,1.0
2022-03-15,1.1,1.11,1.03,1.08,3484145,16.5,16.65,15.45,16.2,232276.333333333,0.0,1.0
2022-03-16,1.17,1.19,1.08,1.09,8514804,17.55,17.85,16.2,16.35,567653.6,0.0,1.0
2022-03-17,1.23,1.25,1.13,1.17,9050137,18.45,18.75,16.95,17.55,603342.466666667,0.0,1.0
2022-03-18,1.34,1.34,1.22,1.25,13496627,20.1,20.1,18.3,18.75,899775.133333333,0.0,1.0
2022-03-21,1.41,1.41,1.3,1.33,10860335,21.15,21.15,19.5,19.95,724022.333333333,0.0,1.0
2022-03-22,1.42,1.46,1.39,1.46,8431358,21.3,21.9,20.85,21.9,562090.533333333,0.0,1.0
2022-03-23,1.44,1.49,1.36,1.39,7127282,21.6,22.35,20.4,20.85,475152.133333333,0.0,1.0
2022-03-24,1.4,1.46,1.37,1.45,4274730,21.0,21.9,20.55,21.75,284982,0.0,1.0
2022-03-25,1.47,1.49,1.41,1.43,5351993,22.05,22.35,21.15,21.45,356799.533333333,0.0,1.0
2022-03-28,1.48,1.48,1.42,1.46,3618352,22.2,22.2,21.3,21.9,241223.466666667,0.0,1.0
2022-03-29,1.52,1.535,1.44,1.46,5294144,22.8,23.025,21.6,21.9,352942.933333333,0.0,1.0
2022-03-30,1.47,1.54,1.46,1.51,3276823,22.05,23.1,21.9,22.65,218454.866666667,0.0,1.0
2022-03-31,1.47,1.49,1.415,1.47,3387758,22.05,22.35,21.225,22.05,225850.533333333,0.0,1.0
2022-04-01,1.48,1.5,1.4401,1.46,2484915,22.2,22.5,21.6015,21.9,165661,0.0,1.0
2022-04-04,1.5,1.52,1.46,1.48,3039586,22.5,22.8,21.9,22.2,202639.066666667,0.0,1.0
2022-04-05,1.41,1.4886,1.41,1.48,3370514,21.15,22.329,21.15,22.2,224700.933333333,0.0,1.0
2022-04-06,1.39,1.41,1.32,1.4,3723582,20.85,21.15,19.8,21.0,248238.8,0.0,1.0
2022-04-07,1.32,1.4091,1.28,1.38,4489955,19.8,21.1365,19.2,20.7,299330.333333333,0.0,1.0
2022-04-08,1.29,1.35,1.26,1.34,2902305,19.35,20.25,18.9,20.1,193487,0.0,1.0
2022-04-11,1.29,1.33,1.27,1.27,2205372,19.35,19.95,19.05,19.05,147024.8,0.0,1.0
2022-04-12,1.32,1.365,1.2801,1.3,4874894,19.8,20.475,19.2015,19.5,324992.933333333,0.0,1.0
2022-04-13,1.36,1.38,1.3,1.32,1610123,20.4,20.7,19.5,19.8,107341.533333333,0.0,1.0
2022-04-14,1.29,1.3891,1.28,1.38,2523278,19.35,20.8365,19.2,20.7,168218.533333333,0.0,1.0
2022-04-18,1.25,1.31,1.22,1.29,2547906,18.75,19.65,18.3,19.35,169860.4,0.0,1.0
2022-04-19,1.28,1.32,1.2501,1.26,2278612,19.2,19.8,18.7515,18.9,151907.466666667,0.0,1.0
2022-04-20,1.26,1.32,1.23,1.31,2484504,18.9,19.8,18.45,19.65,165633.6,0.0,1.0
2022-04-21,1.2,1.28,1.2,1.28,3548036,18.0,19.2,18.0,19.2,236535.733333333,0.0,1.0
2022-04-22,1.16,1.25,1.15,1.2,2576537,17.4,18.75,17.25,18.0,171769.133333333,0.0,1.0
2022-04-25,1.23,1.2599,1.17,1.18,4103733,18.45,18.8985,17.55,17.7,273582.2,0.0,1.0
2022-04-26,1.15,1.25,1.15,1.24,2389131,17.25,18.75,17.25,18.6,159275.4,0.0,1.0
2022-04-27,1.14,1.19,1.14,1.16,2384727,17.1,17.85,17.1,17.4,158981.8,0.0,1.0
2022-04-28,1.19,1.22,1.11,1.15,3551344,17.85,18.3,16.65,17.25,236756.266666667,0.0,1.0
2022-04-29,1.16,1.2091,1.13,1.17,3370173,17.4,18.1365,16.95,17.55,224678.2,0.0,1.0
2022-05-02,1.16,1.22,1.14,1.14,5305012,17.4,18.3,17.1,17.1,353667.466666667,0.0,1.0
2022-05-03,1.19,1.2,1.13,1.17,3829884,17.85,18.0,16.95,17.55,255325.6,0.0,1.0
2022-05-04,1.21,1.22,1.15,1.19,3474699,18.15,18.3,17.25,17.85,231646.6,0.0,1.0
2022-05-05,1.15,1.2,1.11,1.19,4417500,17.25,18.0,16.65,17.85,294500,0.0,1.0
2022-05-06,1.12,1.2,1.1,1.15,4035998,16.8,18.0,16.5,17.25,269066.533333333,0.0,1.0
2022-05-09,1.05,1.12,1.04,1.1,5366524,15.75,16.8,15.6,16.5,357768.266666667,0.0,1.0
2022-05-10,1.06,1.095,1.02,1.07,4118453,15.9,16.425,15.3,16.05,274563.533333333,0.0,1.0
2022-05-11,1.02,1.09,1.01,1.04,4287454,15.3,16.35,15.15,15.6,285830.266666667,0.0,1.0
2022-05-12,1.09,1.09,0.9902,1.0,4049011,16.35,16.35,14.853,15.0,269934.066666667,0.0,1.0
2022-05-13,1.16,1.2,1.11,1.12,4510007,17.4,18.0,16.65,16.8,300667.133333333,0.0,1.0
2022-05-16,1.13,1.18,1.13,1.18,2183309,16.95,17.7,16.95,17.7,145553.933333333,0.0,1.0
2022-05-17,1.23,1.23,1.15,1.15,3737476,18.45,18.45,17.25,17.25,249165.066666667,0.0,1.0
2022-05-18,1.18,1.23,1.15,1.2,2964546,17.7,18.45,17.25,18.0,197636.4,0.0,1.0
2022-05-19,1.17,1.23,1.15,1.15,3553582,17.55,18.45,17.25,17.25,236905.466666667,0.0,1.0
2022-05-20,1.22,1.23,1.15,1.19,2976123,18.3,18.45,17.25,17.85,198408.2,0.0,1.0
2022-05-23,1.22,1.23,1.17,1.21,2368569,18.3,18.45,17.55,18.15,157904.6,0.0,1.0
2022-05-24,1.17,1.19,1.14,1.19,2216738,17.55,17.85,17.1,17.85,147782.533333333,0.0,1.0
2022-05-25,1.22,1.23,1.14,1.16,2942699,18.3,18.45,17.1,17.4,196179.933333333,0.0,1.0
2022-05-26,1.24,1.25,1.2,1.2,2458061,18.6,18.75,18.0,18.0,163870.733333333,0.0,1.0
2022-05-27,1.29,1.3,1.235,1.25,3173668,19.35,19.5,18.525,18.75,211577.866666667,0.0,1.0
2022-05-31,1.4,1.45,1.26,1.29,10959847,21.0,21.75,18.9,19.35,730656.466666667,0.0,1.0
2022-06-01,1.3,1.4,1.28,1.39,3474203,19.5,21.0,19.2,20.85,231613.533333333,0.0,1.0
2022-06-02,1.31,1.38,1.3,1.33,3809903,19.65,20.7,19.5,19.95,253993.533333333,0.0,1.0
2022-06-03,1.33,1.34,1.2821,1.32,3206191,19.95,20.1,19.2315,19.8,213746.066666667,0.0,1.0
2022-06-06,1.32,1.39,1.3031,1.39,3187828,19.8,20.85,19.5465,20.85,212521.866666667,0.0,1.0
2022-06-07,1.3,1.34,1.3,1.3,3087608,19.5,20.1,19.5,19.5,205840.533333333,0.0,1.0
2022-06-08,1.3,1.34,1.28,1.3,2367183,19.5,20.1,19.2,19.5,157812.2,0.0,1.0
2022-06-09,1.25,1.29,1.23,1.28,2081054,18.75,19.35,18.45,19.2,138736.933333333,0.0,1.0
2022-06-10,1.19,1.2299,1.19,1.22,2341522,17.85,18.4485,17.85,18.3,156101.466666667,0.0,1.0
2022-06-13,1.14,1.17,1.11,1.13,3309334,17.1,17.55,16.65,16.95,220622.266666667,0.0,1.0
2022-06-14,1.15,1.18,1.13,1.13,2114812,17.25,17.7,16.95,16.95,140987.466666667,0.0,1.0
2022-06-15,1.24,1.24,1.15,1.16,2919057,18.6,18.6,17.25,17.4,194603.8,0.0,1.0
2022-06-16,1.14,1.205,1.13,1.18,3295221,17.1,18.075,16.95,17.7,219681.4,0.0,1.0
2022-06-17,1.19,1.23,1.14,1.17,4840403,17.85,18.45,17.1,17.55,322693.533333333,0.0,1.0
2022-06-21,1.25,1.25,1.2,1.2,2572321,18.75,18.75,18.0,18.0,171488.066666667,0.0,1.0
2022-06-22,1.26,1.27,1.2,1.23,2421365,18.9,19.05,18.0,18.45,161424.333333333,0.0,1.0
2022-06-23,1.31,1.31,1.23,1.23,2603208,19.65,19.65,18.45,18.45,173547.2,0.0,1.0
2022-06-24,1.31,1.33,1.27,1.31,9398917,19.65,19.95,19.05,19.65,626594.466666667,0.0,1.0
2022-06-27,1.31,1.34,1.28,1.34,1997670,19.65,20.1,19.2,20.1,133178,0.0,1.0
2022-06-28,1.24,1.32,1.23,1.32,2681325,18.6,19.8,18.45,19.8,178755,0.0,1.0
2022-06-29,1.27,1.28,1.2,1.25,3363493,19.05,19.2,18.0,18.75,224232.866666667,0.0,1.0
2022-06-30,1.23,1.28,1.2,1.26,3028089,18.45,19.2,18.0,18.9,201872.6,0.0,1.0
2022-07-01,1.23,1.26,1.2,1.2,2362302,18.45,18.9,18.0,18.0,157486.8,0.0,1.0
2022-07-05,1.25,1.27,1.19,1.2,2729676,18.75,19.05,17.85,18.0,181978.4,0.0,1.0
2022-07-06,1.27,1.29,1.225,1.26,2856006,19.05,19.35,18.375,18.9,190400.4,0.0,1.0
2022-07-07,1.33,1.37,1.27,1.27,5072640,19.95,20.55,19.05,19.05,338176,0.0,1.0
2022-07-08,1.35,1.37,1.3,1.31,2783915,20.25,20.55,19.5,19.65,185594.333333333,0.0,1.0
2022-07-11,1.27,1.34,1.27,1.32,3712246,19.05,20.1,19.05,19.8,247483.066666667,0.0,1.0
2022-07-12,1.23,1.29,1.22,1.27,5108940,18.45,19.35,18.3,19.05,340596,0.0,1.0
2022-07-13,1.28,1.3,1.22,1.22,5319770,19.2,19.5,18.3,18.3,354651.333333333,0.0,1.0
2022-07-14,1.28,1.3,1.23,1.26,5150416,19.2,19.5,18.45,18.9,343361.066666667,0.0,1.0
2022-07-15,1.31,1.33,1.255,1.33,3901866,19.65,19.95,18.825,19.95,260124.4,0.0,1.0
2022-07-18,1.32,1.38,1.3,1.3,7212660,19.8,20.7,19.5,19.5,480844,0.0,1.0
2022-07-19,1.38,1.4,1.34,1.35,3770217,20.7,21.0,20.1,20.25,251347.8,0.0,1.0
2022-07-20,1.35,1.4,1.32,1.38,5153471,20.25,21.0,19.8,20.7,343564.733333333,0.0,1.0
2022-07-21,1.38,1.39,1.3,1.35,4754843,20.7,20.85,19.5,20.25,316989.533333333,0.0,1.0
2022-07-22,1.31,1.3808,1.3,1.37,3344193,19.65,20.712,19.5,20.55,222946.2,0.0,1.0
2022-07-25,1.35,1.36,1.29,1.3,1852909,20.25,20.4,19.35,19.5,123527.266666667,0.0,1.0
2022-07-26,1.29,1.35,1.28,1.35,2660944,19.35,20.25,19.2,20.25,177396.266666667,0.0,1.0
2022-07-27,1.35,1.36,1.28,1.3,2290398,20.25,20.4,19.2,19.5,152693.2,0.0,1.0
2022-07-28,1.36,1.3751,1.315,1.34,1736131,20.4,20.6265,19.725,20.1,115742.066666667,0.0,1.0
2022-07-29,1.4,1.4,1.33,1.35,2644502,21.0,21.0,19.95,20.25,176300.133333333,0.0,1.0
2022-08-01,1.38,1.4,1.355,1.37,1858457,20.7,21.0,20.325,20.55,123897.133333333,0.0,1.0
2022-08-02,1.4,1.45,1.36,1.36,4063402,21.0,21.75,20.4,20.4,270893.466666667,0.0,1.0
2022-08-03,1.61,1.63,1.4,1.4,14216536,24.15,24.45,21.0,21.0,947769.066666667,0.0,1.0
2022-08-04,1.53,1.61,1.52,1.6,4903609,22.95,24.15,22.8,24.0,326907.266666667,0.0,1.0
2022-08-05,1.65,1.65,1.48,1.51,5291439,24.75,24.75,22.2,22.65,352762.6,0.0,1.0
2022-08-08,1.58,1.73,1.5,1.7,11955628,23.7,25.95,22.5,25.5,797041.866666667,0.0,1.0
2022-08-09,1.56,1.615,1.47,1.58,6317267,23.4,24.225,22.05,23.7,421151.133333333,0.0,1.0
2022-08-10,1.64,1.64,1.56,1.59,5616218,24.6,24.6,23.4,23.85,374414.533333333,0.0,1.0
2022-08-11,1.66,1.68,1.615,1.64,4370019,24.9,25.2,24.225,24.6,291334.6,0.0,1.0
2022-08-12,1.66,1.68,1.61,1.66,3438495,24.9,25.2,24.15,24.9,229233,0.0,1.0
2022-08-15,1.75,1.75,1.63,1.64,6342278,26.25,26.25,24.45,24.6,422818.533333333,0.0,1.0
2022-08-16,1.73,1.79,1.7,1.74,6163488,25.95,26.85,25.5,26.1,410899.2,0.0,1.0
2022-08-17,1.73,1.755,1.64,1.7,5171393,25.95,26.325,24.6,25.5,344759.533333333,0.0,1.0
2022-08-18,1.73,1.755,1.68,1.73,3856742,25.95,26.325,25.2,25.95,257116.133333333,0.0,1.0
2022-08-19,1.71,1.725,1.66,1.7,3262391,25.65,25.875,24.9,25.5,217492.733333333,0.0,1.0
2022-08-22,1.67,1.73,1.65,1.68,4778623,25.05,25.95,24.75,25.2,318574.866666667,0.0,1.0
2022-08-23,1.68,1.74,1.6641,1.69,4535007,25.2,26.1,24.9615,25.35,302333.8,0.0,1.0
2022-08-24,1.89,1.92,1.675,1.68,17849121,28.35,28.8,25.125,25.2,1189941.4,0.0,1.0
2022-08-25,1.89,1.91,1.775,1.91,5922892,28.35,28.65,26.625,28.65,394859.466666667,0.0,1.0
2022-08-26,1.99,1.995,1.765,1.84,19061492,29.85,29.925,26.475,27.6,1270766.13333333,0.0,1.0
2022-08-29,1.98,2.19,1.89,2.0,30103262,29.7,32.85,28.35,30.0,2006884.13333333,0.0,1.0
2022-08-30,1.95,2.06,1.89,2.05,9599882,29.25,30.9,28.35,30.75,639992.133333333,0.0,1.0
2022-08-31,2.0,2.075,1.94,1.95,10031502,30.0,31.125,29.1,29.25,668766.8,0.0,1.0
2022-09-01,2.0,2.01,1.9,2.01,10460253,30.0,30.15,28.5,30.15,697350.2,0.0,1.0
2022-09-02,2.04,2.1,1.95,2.02,10850532,30.6,31.5,29.25,30.3,723368.8,0.0,1.0
2022-09-06,2.09,2.2489,2.05,2.17,21011883,31.35,33.7335,30.75,32.55,1400792.2,0.0,1.0
2022-09-07,2.06,2.98,1.6103,2.17,118956322,30.9,44.7,24.1545,32.55,7930421.46666667,0.0,1.0
2022-09-08,1.67,2.11,1.64,2.08,48834496,25.05,31.65,24.6,31.2,3255633.06666667,0.0,1.0
2022-09-09,1.77,1.91,1.66,1.67,24695179,26.55,28.65,24.9,25.05,1646345.26666667,0.0,1.0
2022-09-12,1.82,1.88,1.73,1.86,13933935,27.3,28.2,25.95,27.9,928929,0.0,1.0
2022-09-13,1.77,1.82,1.73,1.78,10224229,26.55,27.3,25.95,26.7,681615.266666667,0.0,1.0
2022-09-14,1.85,1.87,1.73,1.78,12142708,27.75,28.05,25.95,26.7,809513.866666667,0.0,1.0
2022-09-15,1.84,1.91,1.79,1.86,10256288,27.6,28.65,26.85,27.9,683752.533333333,0.0,1.0
2022-09-16,1.83,1.9,1.77,1.83,10705250,27.45,28.5,26.55,27.45,713683.333333333,0.0,1.0
2022-09-19,1.78,1.86,1.76,1.82,6241585,26.7,27.9,26.4,27.3,416105.666666667,0.0,1.0
2022-09-20,1.68,1.79,1.66,1.78,7061996,25.2,26.85,24.9,26.7,470799.733333333,0.0,1.0
2022-09-21,1.7,1.78,1.6516,1.68,6489153,25.5,26.7,24.774,25.2,432610.2,0.0,1.0
2022-09-22,1.67,1.71,1.62,1.68,6039382,25.05,25.65,24.3,25.2,402625.466666667,0.0,1.0
2022-09-23,1.6,1.6799,1.56,1.65,7050632,24.0,25.1985,23.4,24.75,470042.133333333,0.0,1.0
2022-09-26,1.59,1.645,1.56,1.58,4634247,23.85,24.675,23.4,23.7,308949.8,0.0,1.0
2022-09-27,1.57,1.62,1.56,1.6,3867386,23.55,24.3,23.4,24.0,257825.733333333,0.0,1.0
2022-09-28,1.68,1.72,1.57,1.58,6578702,25.2,25.8,23.55,23.7,438580.133333333,0.0,1.0
2022-09-29,1.6,1.67,1.57,1.65,5033320,24.0,25.05,23.55,24.75,335554.666666667,0.0,1.0
2022-09-30,1.59,1.68,1.58,1.59,5232308,23.85,25.2,23.7,23.85,348820.533333333,0.0,1.0
2022-10-03,1.69,1.72,1.59,1.64,6114163,25.35,25.8,23.85,24.6,407610.866666667,0.0,1.0
2022-10-04,1.76,1.79,1.71,1.71,6221858,26.4,26.85,25.65,25.65,414790.533333333,0.0,1.0
2022-10-05,1.78,1.8,1.72,1.77,4650849,26.7,27.0,25.8,26.55,310056.6,0.0,1.0
2022-10-06,1.78,1.83,1.76,1.77,3223070,26.7,27.45,26.4,26.55,214871.333333333,0.0,1.0
2022-10-07,1.76,1.795,1.72,1.76,5118151,26.4,26.925,25.8,26.4,341210.066666667,0.0,1.0
2022-10-10,1.81,1.82,1.71,1.78,5628632,27.15,27.3,25.65,26.7,375242.133333333,0.0,1.0
2022-10-11,1.71,1.81,1.69,1.8,5404471,25.65,27.15,25.35,27.0,360298.066666667,0.0,1.0
2022-10-12,1.75,1.75,1.67,1.73,2811671,26.25,26.25,25.05,25.95,187444.733333333,0.0,1.0
2022-10-13,1.8,1.8,1.67,1.68,5330388,27.0,27.0,25.05,25.2,355359.2,0.0,1.0
2022-10-14,1.68,1.82,1.67,1.8,4878315,25.2,27.3,25.05,27.0,325221,0.0,1.0
2022-10-17,1.8,1.8,1.7,1.71,4366769,27.0,27.0,25.5,25.65,291117.933333333,0.0,1.0
2022-10-18,1.82,1.86,1.78,1.8,4566503,27.3,27.9,26.7,27.0,304433.533333333,0.0,1.0
2022-10-19,1.78,1.805,1.74,1.8,3054678,26.7,27.075,26.1,27.0,203645.2,0.0,1.0
2022-10-20,1.78,1.82,1.74,1.78,4245392,26.7,27.3,26.1,26.7,283026.133333333,0.0,1.0
2022-10-21,1.79,1.8,1.72,1.8,3442819,26.85,27.0,25.8,27.0,229521.266666667,0.0,1.0
2022-10-24,1.77,1.79,1.74,1.79,3129190,26.55,26.85,26.1,26.85,208612.666666667,0.0,1.0
2022-10-25,1.81,1.83,1.76,1.76,4075825,27.15,27.45,26.4,26.4,271721.666666667,0.0,1.0
2022-10-26,1.91,1.99,1.81,1.81,11590132,28.65,29.85,27.15,27.15,772675.466666667,0.0,1.0
2022-10-27,1.93,1.9683,1.88,1.94,4399376,28.95,29.5245,28.2,29.1,293291.733333333,0.0,1.0
2022-10-28,2.03,2.04,1.89,1.9,6931366,30.45,30.6,28.35,28.5,462091.066666667,0.0,1.0
2022-10-31,2.17,2.2,2.03,2.15,13618620,32.55,33.0,30.45,32.25,907908,0.0,1.0
2022-11-01,2.28,2.31,2.14,2.2,11198697,34.2,34.65,32.1,33.0,746579.8,0.0,1.0
2022-11-02,2.17,2.33,2.14,2.26,10481775,32.55,34.95,32.1,33.9,698785,0.0,1.0
2022-11-03,2.2,2.325,2.145,2.16,11327165,33.0,34.875,32.175,32.4,755144.333333333,0.0,1.0
2022-11-04,2.03,2.09,1.8604,2.05,11048370,30.45,31.35,27.906,30.75,736558,0.0,1.0
2022-11-07,2.0,2.095,1.96,2.05,9233879,30.0,31.425,29.4,30.75,615591.933333333,0.0,1.0
2022-11-08,1.94,2.0,1.91,2.0,7690302,29.1,30.0,28.65,30.0,512686.8,0.0,1.0
2022-11-09,1.85,1.93,1.775,1.91,9343161,27.75,28.95,26.625,28.65,622877.4,0.0,1.0
2022-11-10,1.96,1.98,1.87,1.92,7944516,29.4,29.7,28.05,28.8,529634.4,0.0,1.0
2022-11-11,1.91,2.0,1.91,1.96,5841378,28.65,30.0,28.65,29.4,389425.2,0.0,1.0
2022-11-14,1.9,1.9854,1.9,1.93,5561816,28.5,29.781,28.5,28.95,370787.733333333,0.0,1.0
2022-11-15,1.9,1.99,1.9,1.96,6648307,28.5,29.85,28.5,29.4,443220.466666667,0.0,1.0
2022-11-16,2.02,2.06,1.86,1.9,16969139,30.3,30.9,27.9,28.5,1131275.93333333,0.0,1.0
2022-11-17,1.87,2.01,1.86,2.0,7377509,28.05,30.15,27.9,30.0,491833.933333333,0.0,1.0
2022-11-18,1.81,1.94,1.81,1.94,6841214,27.15,29.1,27.15,29.1,456080.933333333,0.0,1.0
2022-11-21,1.88,1.915,1.82,1.87,8267947,28.2,28.725,27.3,28.05,551196.466666667,0.0,1.0
2022-11-22,1.86,1.9,1.83,1.9,4015721,27.9,28.5,27.45,28.5,267714.733333333,0.0,1.0
2022-11-23,1.9,1.91,1.85,1.87,3722260,28.5,28.65,27.75,28.05,248150.666666667,0.0,1.0
2022-11-25,1.93,1.94,1.89,1.9,1289038,28.95,29.1,28.35,28.5,85935.8666666667,0.0,1.0
2022-11-28,1.88,1.93,1.86,1.92,3783504,28.2,28.95,27.9,28.8,252233.6,0.0,1.0
2022-11-29,1.89,1.905,1.86,1.9,3681410,28.35,28.575,27.9,28.5,245427.333333333,0.0,1.0
2022-11-30,1.9,1.94,1.86,1.89,6716852,28.5,29.1,27.9,28.35,447790.133333333,0.0,1.0
2022-12-01,1.86,1.91,1.85,1.9,3695695,27.9,28.65,27.75,28.5,246379.666666667,0.0,1.0
2022-12-02,1.87,1.895,1.83,1.85,2933044,28.05,28.425,27.45,27.75,195536.266666667,0.0,1.0
2022-12-05,1.82,1.86,1.8173,1.83,3742347,27.3,27.9,27.2595,27.45,249489.8,0.0,1.0
2022-12-06,1.77,1.825,1.76,1.82,3780744,26.55,27.375,26.4,27.3,252049.6,0.0,1.0
2022-12-07,1.71,1.78,1.7,1.78,4879621,25.65,26.7,25.5,26.7,325308.066666667,0.0,1.0
2022-12-08,1.61,1.72,1.61,1.71,6083440,24.15,25.8,24.15,25.65,405562.666666667,0.0,1.0
2022-12-09,1.53,1.63,1.5,1.6,6491322,22.95,24.45,22.5,24.0,432754.8,0.0,1.0
2022-12-12,1.52,1.6,1.51,1.55,4347400,22.8,24.0,22.65,23.25,289826.666666667,0.0,1.0
2022-12-13,1.54,1.62,1.51,1.56,3985635,23.1,24.3,22.65,23.4,265709,0.0,1.0
2022-12-14,1.53,1.59,1.48,1.56,5440167,22.95,23.85,22.2,23.4,362677.8,0.0,1.0
2022-12-15,1.43,1.53,1.42,1.5,3883801,21.45,22.95,21.3,22.5,258920.066666667,0.0,1.0
2022-12-16,1.38,1.54,1.36,1.4,10024739,20.7,23.1,20.4,21.0,668315.933333333,0.0,1.0
2022-12-19,1.3,1.41,1.3,1.39,5122509,19.5,21.15,19.5,20.85,341500.6,0.0,1.0
2022-12-20,1.33,1.36,1.28,1.3,2891892,19.95,20.4,19.2,19.5,192792.8,0.0,1.0
2022-12-21,1.34,1.37,1.32,1.36,2302309,20.1,20.55,19.8,20.4,153487.266666667,0.0,1.0
2022-12-22,1.27,1.36,1.26,1.33,3093608,19.05,20.4,18.9,19.95,206240.533333333,0.0,1.0
2022-12-23,1.29,1.32,1.22,1.27,2341491,19.35,19.8,18.3,19.05,156099.4,0.0,1.0
2022-12-27,1.25,1.29,1.2418,1.25,2836007,18.75,19.35,18.627,18.75,189067.133333333,0.0,1.0
2022-12-28,1.25,1.31,1.25,1.26,3104763,18.75,19.65,18.75,18.9,206984.2,0.0,1.0
2022-12-29,1.29,1.32,1.25,1.26,3990692,19.35,19.8,18.75,18.9,266046.133333333,0.0,1.0
2022-12-30,1.33,1.345,1.26,1.26,3891487,19.95,20.175,18.9,18.9,259432.466666667,0.0,1.0
2023-01-03,1.3,1.37,1.25,1.35,4181556,19.5,20.55,18.75,20.25,278770.4,0.0,1.0
2023-01-04,1.3,1.34,1.29,1.32,2759530,19.5,20.1,19.35,19.8,183968.666666667,0.0,1.0
2023-01-05,1.31,1.33,1.28,1.3,2522112,19.65,19.95,19.2,19.5,168140.8,0.0,1.0
2023-01-06,1.39,1.4,1.3,1.31,4362435,20.85,21.0,19.5,19.65,290829,0.0,1.0
2023-01-09,1.26,1.41,1.25,1.39,5736903,18.9,21.15,18.75,20.85,382460.2,0.0,1.0
2023-01-10,1.36,1.36,1.26,1.27,3262870,20.4,20.4,18.9,19.05,217524.666666667,0.0,1.0
2023-01-11,1.31,1.36,1.3,1.36,2924170,19.65,20.4,19.5,20.4,194944.666666667,0.0,1.0
2023-01-12,1.45,1.46,1.29,1.31,6178911,21.75,21.9,19.35,19.65,411927.4,0.0,1.0
2023-01-13,1.48,1.48,1.4,1.4,4546986,22.2,22.2,21.0,21.0,303132.4,0.0,1.0
2023-01-17,1.35,1.51,1.35,1.43,5745689,20.25,22.65,20.25,21.45,383045.933333333,0.0,1.0
2023-01-18,1.33,1.41,1.32,1.39,4502381,19.95,21.15,19.8,20.85,300158.733333333,0.0,1.0
2023-01-19,1.32,1.35,1.3,1.33,2900041,19.8,20.25,19.5,19.95,193336.066666667,0.0,1.0
2023-01-20,1.3,1.35,1.3,1.35,4019910,19.5,20.25,19.5,20.25,267994,0.0,1.0
2023-01-23,1.31,1.33,1.3,1.3,3223127,19.65,19.95,19.5,19.5,214875.133333333,0.0,1.0
2023-01-24,1.32,1.345,1.31,1.33,2224213,19.8,20.175,19.65,19.95,148280.866666667,0.0,1.0
2023-01-25,1.32,1.34,1.28,1.31,2772742,19.8,20.1,19.2,19.65,184849.466666667,0.0,1.0
2023-01-26,1.38,1.38,1.29,1.32,5122962,20.7,20.7,19.35,19.8,341530.8,0.0,1.0
2023-01-27,1.34,1.38,1.32,1.38,2688858,20.1,20.7,19.8,20.7,179257.2,0.0,1.0
2023-01-30,1.32,1.38,1.31,1.34,3239065,19.8,20.7,19.65,20.1,215937.666666667,0.0,1.0
2023-01-31,1.41,1.41,1.32,1.33,4318764,21.15,21.15,19.8,19.95,287917.6,0.0,1.0
2023-02-01,1.41,1.435,1.35,1.42,4551600,21.15,21.525,20.25,21.3,303440,0.0,1.0
2023-02-02,1.42,1.45,1.3907,1.41,3892606,21.3,21.75,20.8605,21.15,259507.066666667,0.0,1.0
2023-02-03,1.36,1.43,1.35,1.4,3242754,20.4,21.45,20.25,21.0,216183.6,0.0,1.0
2023-02-06,1.33,1.37,1.32,1.36,2700097,19.95,20.55,19.8,20.4,180006.466666667,0.0,1.0
2023-02-07,1.3,1.32,1.25,1.3,4153997,19.5,19.8,18.75,19.5,276933.133333333,0.0,1.0
2023-02-08,1.25,1.31,1.25,1.29,2865590,18.75,19.65,18.75,19.35,191039.333333333,0.0,1.0
2023-02-09,1.2,1.28,1.2,1.27,3568231,18.0,19.2,18.0,19.05,237882.066666667,0.0,1.0
2023-02-10,1.23,1.26,1.18,1.19,2448782,18.45,18.9,17.7,17.85,163252.133333333,0.0,1.0
2023-02-13,1.2,1.25,1.2,1.25,2483928,18.0,18.75,18.0,18.75,165595.2,0.0,1.0
2023-02-14,1.23,1.27,1.19,1.21,3964998,18.45,19.05,17.85,18.15,264333.2,0.0,1.0
2023-02-15,1.27,1.27,1.2,1.22,2813630,19.05,19.05,18.0,18.3,187575.333333333,0.0,1.0
2023-02-16,1.2,1.26,1.2,1.26,2481881,18.0,18.9,18.0,18.9,165458.733333333,0.0,1.0
2023-02-17,1.24,1.26,1.2,1.24,4095187,18.6,18.9,18.0,18.6,273012.466666667,0.0,1.0
2023-02-21,1.16,1.24,1.16,1.22,3353021,17.4,18.6,17.4,18.3,223534.733333333,0.0,1.0
2023-02-22,1.17,1.19,1.15,1.18,3500734,17.55,17.85,17.25,17.7,233382.266666667,0.0,1.0
2023-02-23,1.19,1.2,1.15,1.17,2614531,17.85,18.0,17.25,17.55,174302.066666667,0.0,1.0
2023-02-24,1.15,1.18,1.13,1.15,3045470,17.25,17.7,16.95,17.25,203031.333333333,0.0,1.0
2023-02-27,1.16,1.18,1.15,1.17,2085606,17.4,17.7,17.25,17.55,139040.4,0.0,1.0
2023-02-28,1.28,1.33,1.24,1.26,9356512,19.2,19.95,18.6,18.9,623767.466666667,0.0,1.0
2023-03-01,1.18,1.32,1.14,1.32,6563282,17.7,19.8,17.1,19.8,437552.133333333,0.0,1.0
2023-03-02,1.19,1.195,1.15,1.17,2613557,17.85,17.925,17.25,17.55,174237.133333333,0.0,1.0
2023-03-03,1.25,1.26,1.18,1.19,3259937,18.75,18.9,17.7,17.85,217329.133333333,0.0,1.0
2023-03-06,1.16,1.25,1.16,1.25,4640429,17.4,18.75,17.4,18.75,309361.933333333,0.0,1.0
2023-03-07,1.19,1.21,1.17,1.19,3618423,17.85,18.15,17.55,17.85,241228.2,0.0,1.0
2023-03-08,1.19,1.2,1.16,1.2,3556538,17.85,18.0,17.4,18.0,237102.533333333,0.0,1.0
2023-03-09,1.15,1.1997,1.15,1.17,3301487,17.25,17.9955,17.25,17.55,220099.133333333,0.0,1.0
2023-03-10,1.16,1.16,1.12,1.15,4538715,17.4,17.4,16.8,17.25,302581,0.0,1.0
2023-03-13,1.13,1.15,1.11,1.13,3751883,16.95,17.25,16.65,16.95,250125.533333333,0.0,1.0
2023-03-14,1.15,1.18,1.14,1.16,2849165,17.25,17.7,17.1,17.4,189944.333333333,0.0,1.0
2023-03-15,1.05,1.145,1.01,1.13,6332138,15.75,17.175,15.15,16.95,422142.533333333,0.0,1.0
2023-03-16,1.04,1.07,1.03,1.06,3758077,15.6,16.05,15.45,15.9,250538.466666667,0.0,1.0
2023-03-17,1.14,1.16,1.03,1.05,9490183,17.1,17.4,15.45,15.75,632678.866666667,0.0,1.0
2023-03-20,1.05,1.14,1.02,1.14,4088211,15.75,17.1,15.3,17.1,272547.4,0.0,1.0
2023-03-21,1.08,1.08,1.05,1.06,1797024,16.2,16.2,15.75,15.9,119801.6,0.0,1.0
2023-03-22,1.0,1.08,1.0,1.08,3718751,15.0,16.2,15.0,16.2,247916.733333333,0.0,1.0
2023-03-23,1.02,1.04,1.0,1.01,2843862,15.3,15.6,15.0,15.15,189590.8,0.0,1.0
2023-03-24,1.01,1.04,0.98,1.01,4226593,15.15,15.6,14.7,15.15,281772.866666667,0.0,1.0
2023-03-27,0.9869,1.04,0.98,1.03,4107130,14.8035,15.6,14.7,15.45,273808.666666667,0.0,1.0
2023-03-28,1.01,1.01,0.97,0.9918,3804060,15.15,15.15,14.55,14.877,253604,0.0,1.0
2023-03-29,1.12,1.13,1.06,1.09,6075853,16.8,16.95,15.9,16.35,405056.866666667,0.0,1.0
2023-03-30,1.15,1.165,1.09,1.14,4812502,17.25,17.475,16.35,17.1,320833.466666667,0.0,1.0
2023-03-31,1.16,1.18,1.12,1.16,3884423,17.4,17.7,16.8,17.4,258961.533333333,0.0,1.0
2023-04-03,1.14,1.16,1.12,1.15,3490818,17.1,17.4,16.8,17.25,232721.2,0.0,1.0
2023-04-04,1.14,1.15,1.08,1.11,4129924,17.1,17.25,16.2,16.65,275328.266666667,0.0,1.0
2023-04-05,1.12,1.14,1.08,1.12,3063096,16.8,17.1,16.2,16.8,204206.4,0.0,1.0
2023-04-06,1.07,1.13,1.06,1.1,3165320,16.05,16.95,15.9,16.5,211021.333333333,0.0,1.0
2023-04-10,1.05,1.1,1.03,1.07,8458277,15.75,16.5,15.45,16.05,563885.133333333,0.0,1.0
2023-04-11,1.08,1.08,1.03,1.05,4638129,16.2,16.2,15.45,15.75,309208.6,0.0,1.0
2023-04-12,1.08,1.1,1.07,1.08,3559247,16.2,16.5,16.05,16.2,237283.133333333,0.0,1.0
2023-04-13,1.06,1.09,1.05,1.07,3648791,15.9,16.35,15.75,16.05,243252.733333333,0.0,1.0
2023-04-14,1.03,1.055,1.0,1.04,5376945,15.45,15.825,15.0,15.6,358463,0.0,1.0
2023-04-17,1.03,1.04,1.01,1.02,2191372,15.45,15.6,15.15,15.3,146091.466666667,0.0,1.0
2023-04-18,0.9935,1.03,0.985,1.01,3925679,14.9025,15.45,14.775,15.15,261711.933333333,0.0,1.0
2023-04-19,0.981,0.9998,0.981,0.99,3558747,14.715,14.997,14.715,14.85,237249.8,0.0,1.0
2023-04-20,1.01,1.02,0.9809,0.9809,2488738,15.15,15.3,14.7135,14.7135,165915.866666667,0.0,1.0
2023-04-21,1.02,1.02,0.992,1.0,2734817,15.3,15.3,14.88,15.0,182321.133333333,0.0,1.0
2023-04-24,0.9985,1.03,0.98,1.01,3580911,14.9775,15.45,14.7,15.15,238727.4,0.0,1.0
2023-04-25,0.9309,1.0,0.93,0.99,5483591,13.9635,15.0,13.95,14.85,365572.733333333,0.0,1.0
2023-04-26,0.9167,0.97,0.9,0.9342,2783314,13.7505,14.55,13.5,14.013,185554.266666667,0.0,1.0
2023-04-27,0.9288,0.94,0.9,0.91,3845443,13.932,14.1,13.5,13.65,256362.866666667,0.0,1.0
2023-04-28,0.906,0.9152,0.88,0.9,5781211,13.59,13.728,13.2,13.5,385414.066666667,0.0,1.0
2023-05-01,0.8999,0.919799,0.89,0.9007,2581679,13.4985,13.796985,13.35,13.5105,172111.933333333,0.0,1.0
2023-05-02,0.8731,0.91,0.8538,0.895,7539587,13.0965,13.65,12.807,13.425,502639.133333333,0.0,1.0
2023-05-03,0.9326,0.9748,0.8808,0.8842,4018598,13.989,14.622,13.212,13.263,267906.533333333,0.0,1.0
2023-05-04,0.9374,0.9439,0.89,0.93,5127932,14.061,14.1585,13.35,13.95,341862.133333333,0.0,1.0
2023-05-05,0.9985,1.02,0.945,0.9892,7896459,14.9775,15.3,14.175,14.838,526430.6,0.0,1.0
2023-05-08,0.93,1.0,0.93,1.0,7202992,13.95,15.0,13.95,15.0,480199.466666667,0.0,1.0
2023-05-09,1.01,1.0175,0.9258,0.9258,7770931,15.15,15.2625,13.887,13.887,518062.066666667,0.0,1.0
2023-05-10,1.02,1.0499,0.986,1.02,5172470,15.3,15.7485,14.79,15.3,344831.333333333,0.0,1.0
2023-05-11,1.02,1.02,0.978848,1.0,3930920,15.3,15.3,14.68272,15.0,262061.333333333,0.0,1.0
2023-05-12,0.99,1.09,0.9803,1.06,5085704,14.85,16.35,14.7045,15.9,339046.933333333,0.0,1.0
2023-05-15,1.04,1.05,0.9806,0.9865,2864314,15.6,15.75,14.709,14.7975,190954.266666667,0.0,1.0
2023-05-16,1.09,1.09,1.01,1.02,5817535,16.35,16.35,15.15,15.3,387835.666666667,0.0,1.0
2023-05-17,1.1,1.1,1.05,1.08,3827166,16.5,16.5,15.75,16.2,255144.4,0.0,1.0
2023-05-18,1.1,1.109,1.06,1.1,3059249,16.5,16.635,15.9,16.5,203949.933333333,0.0,1.0
2023-05-19,1.08,1.12,1.07,1.12,2982038,16.2,16.8,16.05,16.8,198802.533333333,0.0,1.0
2023-05-22,1.18,1.19,1.07,1.08,6008899,17.7,17.85,16.05,16.2,400593.266666667,0.0,1.0
2023-05-23,1.18,1.2,1.16,1.17,3293240,17.7,18.0,17.4,17.55,219549.333333333,0.0,1.0
2023-05-24,1.1,1.18,1.09,1.15,2947631,16.5,17.7,16.35,17.25,196508.733333333,0.0,1.0
2023-05-25,1.14,1.14,1.09,1.09,2189298,17.1,17.1,16.35,16.35,145953.2,0.0,1.0
2023-05-26,1.12,1.16,1.11,1.12,2042405,16.8,17.4,16.65,16.8,136160.333333333,0.0,1.0
2023-05-30,1.18,1.18,1.11,1.12,4768999,17.7,17.7,16.65,16.8,317933.266666667,0.0,1.0
2023-05-31,1.14,1.18,1.12,1.17,4555704,17.1,17.7,16.8,17.55,303713.6,0.0,1.0
2023-06-01,1.11,1.15,1.1,1.14,2618617,16.65,17.25,16.5,17.1,174574.466666667,0.0,1.0
2023-06-02,1.18,1.195,1.12,1.13,3573951,17.7,17.925,16.8,16.95,238263.4,0.0,1.0
2023-06-05,1.15,1.175,1.15,1.16,1953797,17.25,17.625,17.25,17.4,130253.133333333,0.0,1.0
2023-06-06,1.24,1.25,1.15,1.15,4892095,18.6,18.75,17.25,17.25,326139.666666667,0.0,1.0
2023-06-07,1.26,1.28,1.215,1.22,4761729,18.9,19.2,18.225,18.3,317448.6,0.0,1.0
2023-06-08,1.25,1.27,1.2,1.26,3723805,18.75,19.05,18.0,18.9,248253.666666667,0.0,1.0
2023-06-09,1.22,1.2755,1.21,1.22,2752483,18.3,19.1325,18.15,18.3,183498.866666667,0.0,1.0
2023-06-12,1.23,1.27,1.2,1.22,3658650,18.45,19.05,18.0,18.3,243910,0.0,1.0
2023-06-13,1.22,1.275,1.2,1.22,3603481,18.3,19.125,18.0,18.3,240232.066666667,0.0,1.0
2023-06-14,1.18,1.24,1.16,1.24,3505966,17.7,18.6,17.4,18.6,233731.066666667,0.0,1.0
2023-06-15,1.17,1.18,1.14,1.18,3334030,17.55,17.7,17.1,17.7,222268.666666667,0.0,1.0
2023-06-16,1.1,1.17,1.1,1.17,8316684,16.5,17.55,16.5,17.55,554445.6,0.0,1.0
2023-06-20,1.07,1.1,1.06,1.09,4561028,16.05,16.5,15.9,16.35,304068.533333333,0.0,1.0
2023-06-21,1.05,1.07,1.03,1.05,3942069,15.75,16.05,15.45,15.75,262804.6,0.0,1.0
2023-06-22,1.04,1.06,1.02,1.04,2380498,15.6,15.9,15.3,15.6,158699.866666667,0.0,1.0
2023-06-23,0.9711,1.05,0.9612,1.02,10465520,14.5665,15.75,14.418,15.3,697701.333333333,0.0,1.0
2023-06-26,1.02,1.05,0.97,0.99,3457665,15.3,15.75,14.55,14.85,230511,0.0,1.0
2023-06-27,1.07,1.08,1.03,1.04,3551172,16.05,16.2,15.45,15.6,236744.8,0.0,1.0
2023-06-28,1.07,1.08,1.05,1.08,1912459,16.05,16.2,15.75,16.2,127497.266666667,0.0,1.0
2023-06-29,1.04,1.08,1.02,1.05,3588636,15.6,16.2,15.3,15.75,239242.4,0.0,1.0
2023-06-30,1.08,1.08,1.0309,1.05,2725509,16.2,16.2,15.4635,15.75,181700.6,0.0,1.0
2023-07-03,1.08,1.1,1.045,1.1,1800920,16.2,16.5,15.675,16.5,120061.333333333,0.0,1.0
2023-07-05,1.06,1.0675,1.03,1.06,2369003,15.9,16.0125,15.45,15.9,157933.533333333,0.0,1.0
2023-07-06,1.06,1.07,1.03,1.06,2654536,15.9,16.05,15.45,15.9,176969.066666667,0.0,1.0
2023-07-07,1.05,1.06,1.015,1.05,2523836,15.75,15.9,15.225,15.75,168255.733333333,0.0,1.0
2023-07-10,1.05,1.07,1.04,1.05,2415868,15.75,16.05,15.6,15.75,161057.866666667,0.0,1.0
2023-07-11,1.08,1.08,1.0447,1.05,2225570,16.2,16.2,15.6705,15.75,148371.333333333,0.0,1.0
2023-07-12,1.06,1.08,1.045,1.07,2146106,15.9,16.2,15.675,16.05,143073.733333333,0.0,1.0
2023-07-13,1.06,1.07,1.05,1.05,1930805,15.9,16.05,15.75,15.75,128720.333333333,0.0,1.0
2023-07-14,1.04,1.07,1.04,1.05,2367678,15.6,16.05,15.6,15.75,157845.2,0.0,1.0
2023-07-17,1.06,1.0785,1.03,1.04,3137767,15.9,16.1775,15.45,15.6,209184.466666667,0.0,1.0
2023-07-18,1.07,1.08,1.05,1.05,1883204,16.05,16.2,15.75,15.75,125546.933333333,0.0,1.0
2023-07-19,1.07,1.08,1.04,1.06,2251104,16.05,16.2,15.6,15.9,150073.6,0.0,1.0
2023-07-20,1.05,1.08,1.04,1.07,2496915,15.75,16.2,15.6,16.05,166461,0.0,1.0
2023-07-21,1.09,1.09,1.06,1.07,2528707,16.35,16.35,15.9,16.05,168580.466666667,0.0,1.0
2023-07-24,1.09,1.13,1.08,1.11,1982265,16.35,16.95,16.2,16.65,132151,0.0,1.0
2023-07-25,1.07,1.1,1.05,1.08,4477960,16.05,16.5,15.75,16.2,298530.666666667,0.0,1.0
2023-07-26,1.06,1.09,1.045,1.08,2191807,15.9,16.35,15.675,16.2,146120.466666667,0.0,1.0
2023-07-27,1.05,1.08,1.05,1.06,1854468,15.75,16.2,15.75,15.9,123631.2,0.0,1.0
2023-07-28,1.08,1.09,1.0601,1.07,2235710,16.2,16.35,15.9015,16.05,149047.333333333,0.0,1.0
2023-07-31,1.08,1.09,1.06,1.06,2021689,16.2,16.35,15.9,15.9,134779.266666667,0.0,1.0
2023-08-01,1.13,1.13,1.06,1.06,3477251,16.95,16.95,15.9,15.9,231816.733333333,0.0,1.0
2023-08-02,1.12,1.15,1.08,1.1,4114347,16.8,17.25,16.2,16.5,274289.8,0.0,1.0
2023-08-03,1.17,1.22,1.13,1.13,5688721,17.55,18.3,16.95,16.95,379248.066666667,0.0,1.0
2023-08-04,1.18,1.2894,1.17,1.21,6945966,17.7,19.341,17.55,18.15,463064.4,0.0,1.0
2023-08-07,1.15,1.2,1.14,1.18,3310274,17.25,18.0,17.1,17.7,220684.933333333,0.0,1.0
2023-08-08,1.25,1.25,1.13,1.15,5254616,18.75,18.75,16.95,17.25,350307.733333333,0.0,1.0
2023-08-09,1.21,1.26,1.21,1.25,2686272,18.15,18.9,18.15,18.75,179084.8,0.0,1.0
2023-08-10,1.22,1.25,1.2,1.22,2383710,18.3,18.75,18.0,18.3,158914,0.0,1.0
2023-08-11,1.22,1.24,1.21,1.23,1886788,18.3,18.6,18.15,18.45,125785.866666667,0.0,1.0
2023-08-14,1.14,1.21,1.14,1.21,1933050,17.1,18.15,17.1,18.15,128870,0.0,1.0
2023-08-15,1.11,1.14,1.07,1.13,4102148,16.65,17.1,16.05,16.95,273476.533333333,0.0,1.0
2023-08-16,1.09,1.14,1.08,1.13,2026430,16.35,17.1,16.2,16.95,135095.333333333,0.0,1.0
2023-08-17,1.1,1.12,1.09,1.11,2441805,16.5,16.8,16.35,16.65,162787,0.0,1.0
2023-08-18,1.08,1.11,1.07,1.09,2152054,16.2,16.65,16.05,16.35,143470.266666667,0.0,1.0
2023-08-21,1.07,1.095,1.06,1.07,1818583,16.05,16.425,15.9,16.05,121238.866666667,0.0,1.0
2023-08-22,1.06,1.09,1.04,1.06,1926880,15.9,16.35,15.6,15.9,128458.666666667,0.0,1.0
2023-08-23,1.06,1.08,1.055,1.07,2019975,15.9,16.2,15.825,16.05,134665,0.0,1.0
2023-08-24,1.06,1.07,1.05,1.07,2071172,15.9,16.05,15.75,16.05,138078.133333333,0.0,1.0
2023-08-25,1.05,1.09,1.05,1.06,2264739,15.75,16.35,15.75,15.9,150982.6,0.0,1.0
2023-08-28,1.06,1.08,1.06,1.07,1463914,15.9,16.2,15.9,16.05,97594.2666666667,0.0,1.0
2023-08-29,1.31,1.46,1.23,1.31,41370303,19.65,21.9,18.45,19.65,2758020.2,0.0,1.0
2023-08-30,1.4,1.52,1.36,1.43,25895399,21.0,22.8,20.4,21.45,1726359.93333333,0.0,1.0
2023-08-31,1.44,1.51,1.36,1.43,14977296,21.6,22.65,20.4,21.45,998486.4,0.0,1.0
2023-09-01,1.48,1.51,1.43,1.5,13856200,22.2,22.65,21.45,22.5,923746.666666667,0.0,1.0
2023-09-05,1.52,1.6,1.48,1.5,14190483,22.8,24.0,22.2,22.5,946032.2,0.0,1.0
2023-09-06,1.51,1.575,1.5,1.56,9833025,22.65,23.625,22.5,23.4,655535,0.0,1.0
2023-09-07,1.48,1.51,1.39,1.5,10067344,22.2,22.65,20.85,22.5,671156.266666667,0.0,1.0
2023-09-08,1.45,1.5,1.45,1.48,4220825,21.75,22.5,21.75,22.2,281388.333333333,0.0,1.0
2023-09-11,1.48,1.52,1.43,1.45,5468142,22.2,22.8,21.45,21.75,364542.8,0.0,1.0
2023-09-12,1.44,1.645,1.43,1.5,15235384,21.6,24.675,21.45,22.5,1015692.26666667,0.0,1.0
2023-09-13,1.42,1.47,1.39,1.4,5316062,21.3,22.05,20.85,21.0,354404.133333333,0.0,1.0
2023-09-14,1.4,1.48,1.38,1.42,5102212,21.0,22.2,20.7,21.3,340147.466666667,0.0,1.0
2023-09-15,1.37,1.43,1.35,1.4,6803262,20.55,21.45,20.25,21.0,453550.8,0.0,1.0
2023-09-18,1.38,1.41,1.35,1.35,2703918,20.7,21.15,20.25,20.25,180261.2,0.0,1.0
2023-09-19,1.32,1.38,1.315,1.37,3674030,19.8,20.7,19.725,20.55,244935.333333333,0.0,1.0
2023-09-20,1.3,1.325,1.27,1.32,3739079,19.5,19.875,19.05,19.8,249271.933333333,0.0,1.0
2023-09-21,1.24,1.2901,1.21,1.29,4378988,18.6,19.3515,18.15,19.35,291932.533333333,0.0,1.0
2023-09-22,1.26,1.265,1.22,1.26,3232217,18.9,18.975,18.3,18.9,215481.133333333,0.0,1.0
2023-09-25,1.29,1.29,1.2352,1.24,2757553,19.35,19.35,18.528,18.6,183836.866666667,0.0,1.0
2023-09-26,1.24,1.29,1.24,1.27,2930035,18.6,19.35,18.6,19.05,195335.666666667,0.0,1.0
2023-09-27,1.22,1.28,1.2122,1.24,4204396,18.3,19.2,18.183,18.6,280293.066666667,0.0,1.0
2023-09-28,1.23,1.24,1.205,1.21,2511497,18.45,18.6,18.075,18.15,167433.133333333,0.0,1.0
2023-09-29,1.31,1.32,1.23,1.25,5812015,19.65,19.8,18.45,18.75,387467.666666667,0.0,1.0
2023-10-02,1.22,1.32,1.215,1.3,6923705,18.3,19.8,18.225,19.5,461580.333333333,0.0,1.0
2023-10-03,1.26,1.29,1.21,1.24,5316754,18.9,19.35,18.15,18.6,354450.266666667,0.0,1.0
2023-10-04,1.32,1.345,1.28,1.28,8397000,19.8,20.175,19.2,19.2,559800,0.0,1.0
2023-10-05,1.35,1.36,1.32,1.32,5014424,20.25,20.4,19.8,19.8,334294.933333333,0.0,1.0
2023-10-06,1.37,1.385,1.31,1.34,5381650,20.55,20.775,19.65,20.1,358776.666666667,0.0,1.0
2023-10-09,1.4,1.43,1.31,1.31,4333721,21.0,21.45,19.65,19.65,288914.733333333,0.0,1.0
2023-10-10,1.38,1.415,1.38,1.41,3539354,20.7,21.225,20.7,21.15,235956.933333333,0.0,1.0
2023-10-11,1.38,1.4,1.37,1.39,1672447,20.7,21.0,20.55,20.85,111496.466666667,0.0,1.0
2023-10-12,1.37,1.39,1.34,1.37,3624523,20.55,20.85,20.1,20.55,241634.866666667,0.0,1.0
2023-10-13,1.28,1.37,1.28,1.37,3250137,19.2,20.55,19.2,20.55,216675.8,0.0,1.0
2023-10-16,1.33,1.35,1.2901,1.3,2560962,19.95,20.25,19.3515,19.5,170730.8,0.0,1.0
2023-10-17,1.29,1.335,1.28,1.31,4226842,19.35,20.025,19.2,19.65,281789.466666667,0.0,1.0
2023-10-18,1.25,1.3006,1.22,1.3,5023054,18.75,19.509,18.3,19.5,334870.266666667,0.0,1.0
2023-10-19,1.25,1.3,1.23,1.27,3742933,18.75,19.5,18.45,19.05,249528.866666667,0.0,1.0
2023-10-20,1.28,1.29,1.2214,1.25,5066875,19.2,19.35,18.321,18.75,337791.666666667,0.0,1.0
2023-10-23,1.27,1.3,1.26,1.26,2941898,19.05,19.5,18.9,18.9,196126.533333333,0.0,1.0
2023-10-24,1.28,1.33,1.27,1.27,3274151,19.2,19.95,19.05,19.05,218276.733333333,0.0,1.0
2023-10-25,1.28,1.3,1.26,1.27,3296611,19.2,19.5,18.9,19.05,219774.066666667,0.0,1.0
2023-10-26,1.34,1.34,1.28,1.28,3433885,20.1,20.1,19.2,19.2,228925.666666667,0.0,1.0
2023-10-27,1.3,1.34,1.3,1.33,3641075,19.5,20.1,19.5,19.95,242738.333333333,0.0,1.0
2023-10-30,1.37,1.37,1.31,1.31,3022344,20.55,20.55,19.65,19.65,201489.6,0.0,1.0
2023-10-31,1.41,1.43,1.37,1.37,4591116,21.15,21.45,20.55,20.55,306074.4,0.0,1.0
2023-11-01,1.4,1.42,1.36,1.41,4159157,21.0,21.3,20.4,21.15,277277.133333333,0.0,1.0
2023-11-02,1.38,1.43,1.27,1.43,9148964,20.7,21.45,19.05,21.45,609930.933333333,0.0,1.0
2023-11-03,1.42,1.44,1.37,1.37,4458843,21.3,21.6,20.55,20.55,297256.2,0.0,1.0
2023-11-06,1.35,1.42,1.35,1.42,2958902,20.25,21.3,20.25,21.3,197260.133333333,0.0,1.0
2023-11-07,1.36,1.37,1.34,1.35,2334125,20.4,20.55,20.1,20.25,155608.333333333,0.0,1.0
2023-11-08,1.36,1.37,1.32,1.35,2729837,20.4,20.55,19.8,20.25,181989.133333333,0.0,1.0
2023-11-09,1.32,1.35,1.31,1.35,3801208,19.8,20.25,19.65,20.25,253413.866666667,0.0,1.0
2023-11-10,1.37,1.38,1.315,1.34,3411002,20.55,20.7,19.725,20.1,227400.133333333,0.0,1.0
2023-11-13,1.29,1.37,1.28,1.36,3251089,19.35,20.55,19.2,20.4,216739.266666667,0.0,1.0
2023-11-14,1.39,1.395,1.33,1.33,4475163,20.85,20.925,19.95,19.95,298344.2,0.0,1.0
2023-11-15,1.39,1.47,1.375,1.41,6215036,20.85,22.05,20.625,21.15,414335.733333333,0.0,1.0
2023-11-16,1.41,1.42,1.36,1.37,2810212,21.15,21.3,20.4,20.55,187347.466666667,0.0,1.0
2023-11-17,1.44,1.46,1.41,1.43,4082113,21.6,21.9,21.15,21.45,272140.866666667,0.0,1.0
2023-11-20,1.43,1.45,1.42,1.43,2032986,21.45,21.75,21.3,21.45,135532.4,0.0,1.0
2023-11-21,1.46,1.46,1.4101,1.44,2562293,21.9,21.9,21.1515,21.6,170819.533333333,0.0,1.0
2023-11-22,1.48,1.51,1.45,1.48,2879255,22.2,22.65,21.75,22.2,191950.333333333,0.0,1.0
2023-11-24,1.53,1.54,1.45,1.45,5308891,22.95,23.1,21.75,21.75,353926.066666667,0.0,1.0
2023-11-27,1.58,1.6,1.51,1.53,4630662,23.7,24.0,22.65,22.95,308710.8,0.0,1.0
2023-11-28,1.56,1.58,1.54,1.56,3887034,23.4,23.7,23.1,23.4,259135.6,0.0,1.0
2023-11-29,1.59,1.6,1.56,1.57,5066797,23.85,24.0,23.4,23.55,337786.466666667,0.0,1.0
2023-11-30,1.59,1.59,1.55,1.59,4091519,23.85,23.85,23.25,23.85,272767.933333333,0.0,1.0
2023-12-01,1.55,1.56,1.39,1.55,4343877,23.25,23.4,20.85,23.25,289591.8,0.0,1.0
2023-12-04,1.51,1.54,1.49,1.54,3942831,22.65,23.1,22.35,23.1,262855.4,0.0,1.0
2023-12-05,1.51,1.51,1.49,1.5,2600801,22.65,22.65,22.35,22.5,173386.733333333,0.0,1.0
2023-12-06,1.46,1.52,1.44,1.49,4418157,21.9,22.8,21.6,22.35,294543.8,0.0,1.0
2023-12-07,1.47,1.47,1.42,1.46,3259715,22.05,22.05,21.3,21.9,217314.333333333,0.0,1.0
2023-12-08,1.47,1.48,1.45,1.46,3654834,22.05,22.2,21.75,21.9,243655.6,0.0,1.0
2023-12-11,1.42,1.55,1.42,1.47,9059639,21.3,23.25,21.3,22.05,603975.933333333,0.0,1.0
2023-12-12,1.45,1.46,1.41,1.43,3650295,21.75,21.9,21.15,21.45,243353,0.0,1.0
2023-12-13,1.54,1.54,1.43,1.44,6025771,23.1,23.1,21.45,21.6,401718.066666667,0.0,1.0
2023-12-14,1.59,1.59,1.52,1.55,6351961,23.85,23.85,22.8,23.25,423464.066666667,0.0,1.0
2023-12-15,1.67,1.68,1.58,1.6,12853690,25.05,25.2,23.7,24.0,856912.666666667,0.0,1.0
2023-12-18,1.66,1.7,1.63,1.64,5265304,24.9,25.5,24.45,24.6,351020.266666667,0.0,1.0
2023-12-19,1.69,1.7,1.63,1.65,4990114,25.35,25.5,24.45,24.75,332674.266666667,0.0,1.0
2023-12-20,1.71,1.79,1.67,1.69,7751897,25.65,26.85,25.05,25.35,516793.133333333,0.0,1.0
2023-12-21,1.88,1.89,1.79,1.79,10318029,28.2,28.35,26.85,26.85,687868.6,0.0,1.0
2023-12-22,1.93,1.94,1.8601,1.9,5110224,28.95,29.1,27.9015,28.5,340681.6,0.0,1.0
2023-12-26,1.96,1.98,1.9,1.9,9698793,29.4,29.7,28.5,28.5,646586.2,0.0,1.0
2023-12-27,1.95,1.9699,1.89,1.96,4654541,29.25,29.5485,28.35,29.4,310302.733333333,0.0,1.0
2023-12-28,1.89,1.95,1.8642,1.95,5225522,28.35,29.25,27.963,29.25,348368.133333333,0.0,1.0
2023-12-29,1.94,1.95,1.88,1.89,6793016,29.1,29.25,28.2,28.35,452867.733333333,0.0,1.0
2024-01-02,1.87,1.95,1.83,1.95,5553662,28.05,29.25,27.45,29.25,370244.133333333,0.0,1.0
2024-01-03,1.86,1.91,1.84,1.87,4761094,27.9,28.65,27.6,28.05,317406.266666667,0.0,1.0
2024-01-04,1.91,1.92,1.82,1.85,4689191,28.65,28.8,27.3,27.75,312612.733333333,0.0,1.0
2024-01-05,2.03,2.048,1.8901,1.9,10739432,30.45,30.72,28.3515,28.5,715962.133333333,0.0,1.0
2024-01-08,2.09,2.12,2.04,2.06,9485725,31.35,31.8,30.6,30.9,632381.666666667,0.0,1.0
2024-01-09,1.98,2.13,1.95,2.1,8200473,29.7,31.95,29.25,31.5,546698.2,0.0,1.0
2024-01-10,1.98,2.0,1.93,1.98,3948233,29.7,30.0,28.95,29.7,263215.533333333,0.0,1.0
2024-01-11,1.88,1.99,1.86,1.97,5224156,28.2,29.85,27.9,29.55,348277.066666667,0.0,1.0
2024-01-12,1.89,1.935,1.87,1.87,3686343,28.35,29.025,28.05,28.05,245756.2,0.0,1.0
2024-01-16,1.84,1.89,1.82,1.88,4408311,27.6,28.35,27.3,28.2,293887.4,0.0,1.0
2024-01-17,1.81,1.84,1.78,1.8,3129776,27.15,27.6,26.7,27.0,208651.733333333,0.0,1.0
2024-01-18,1.77,1.84,1.73,1.8,4689261,26.55,27.6,25.95,27.0,312617.4,0.0,1.0
2024-01-19,1.68,1.79,1.65,1.79,5441733,25.2,26.85,24.75,26.85,362782.2,0.0,1.0
2024-01-22,1.73,1.76,1.66,1.68,5368302,25.95,26.4,24.9,25.2,357886.8,0.0,1.0
2024-01-23,1.68,1.73,1.66,1.71,4179266,25.2,25.95,24.9,25.65,278617.733333333,0.0,1.0
2024-01-24,1.63,1.715,1.595,1.7,5017944,24.45,25.725,23.925,25.5,334529.6,0.0,1.0
2024-01-25,1.64,1.66,1.61,1.65,2717579,24.6,24.9,24.15,24.75,181171.933333333,0.0,1.0
2024-01-26,1.61,1.67,1.61,1.64,1721277,24.15,25.05,24.15,24.6,114751.8,0.0,1.0
2024-01-29,1.67,1.68,1.605,1.61,2818558,25.05,25.2,24.075,24.15,187903.866666667,0.0,1.0
2024-01-30,1.64,1.71,1.61,1.7,2271715,24.6,25.65,24.15,25.5,151447.666666667,0.0,1.0
2024-01-31,1.59,1.65,1.59,1.61,3499636,23.85,24.75,23.85,24.15,233309.066666667,0.0,1.0
2024-02-01,1.68,1.6995,1.6,1.6,4917969,25.2,25.4925,24.0,24.0,327864.6,0.0,1.0
2024-02-02,1.6,1.69,1.59,1.66,3662163,24.0,25.35,23.85,24.9,244144.2,0.0,1.0
2024-02-05,1.58,1.626,1.57,1.59,3160317,23.7,24.39,23.55,23.85,210687.8,0.0,1.0
2024-02-06,1.64,1.64,1.58,1.58,2818318,24.6,24.6,23.7,23.7,187887.866666667,0.0,1.0
2024-02-07,1.57,1.65,1.57,1.64,3310008,23.55,24.75,23.55,24.6,220667.2,0.0,1.0
2024-02-08,1.65,1.67,1.55,1.57,3321718,24.75,25.05,23.25,23.55,221447.866666667,0.0,1.0
2024-02-09,1.71,1.72,1.65,1.65,3891010,25.65,25.8,24.75,24.75,259400.666666667,0.0,1.0
2024-02-12,1.71,1.75,1.7,1.7,2691378,25.65,26.25,25.5,25.5,179425.2,0.0,1.0
2024-02-13,1.6,1.67,1.59,1.65,4062162,24.0,25.05,23.85,24.75,270810.8,0.0,1.0
2024-02-14,1.71,1.72,1.614,1.63,5638363,25.65,25.8,24.21,24.45,375890.866666667,0.0,1.0
2024-02-15,1.69,1.72,1.65,1.7,3626973,25.35,25.8,24.75,25.5,241798.2,0.0,1.0
2024-02-16,1.69,1.705,1.6501,1.7,2651036,25.35,25.575,24.7515,25.5,176735.733333333,0.0,1.0
2024-02-20,1.72,1.7754,1.67,1.67,4497465,25.8,26.631,25.05,25.05,299831,0.0,1.0
2024-02-21,1.62,1.725,1.62,1.72,2932989,24.3,25.875,24.3,25.8,195532.6,0.0,1.0
2024-02-22,1.61,1.67,1.61,1.62,2847992,24.15,25.05,24.15,24.3,189866.133333333,0.0,1.0
2024-02-23,1.65,1.67,1.59,1.63,3455543,24.75,25.05,23.85,24.45,230369.533333333,0.0,1.0
2024-02-26,1.66,1.7,1.64,1.64,2629016,24.9,25.5,24.6,24.6,175267.733333333,0.0,1.0
2024-02-27,1.74,1.76,1.685,1.69,5019400,26.1,26.4,25.275,25.35,334626.666666667,0.0,1.0
2024-02-28,1.45,1.62,1.44,1.6,14936202,21.75,24.3,21.6,24.0,995746.8,0.0,1.0
2024-02-29,1.56,1.56,1.48,1.5,6051324,23.4,23.4,22.2,22.5,403421.6,0.0,1.0
2024-03-01,1.48,1.56,1.45,1.55,5650747,22.2,23.4,21.75,23.25,376716.466666667,0.0,1.0
2024-03-04,1.39,1.46,1.3713,1.45,5455340,20.85,21.9,20.5695,21.75,363689.333333333,0.0,1.0
2024-03-05,1.33,1.42,1.33,1.37,3544526,19.95,21.3,19.95,20.55,236301.733333333,0.0,1.0
2024-03-06,1.27,1.35,1.25,1.35,6009779,19.05,20.25,18.75,20.25,400651.933333333,0.0,1.0
2024-03-07,1.3,1.35,1.27,1.29,4990452,19.5,20.25,19.05,19.35,332696.8,0.0,1.0
2024-03-08,1.32,1.39,1.3,1.32,5303906,19.8,20.85,19.5,19.8,353593.733333333,0.0,1.0
2024-03-11,1.43,1.45,1.32,1.32,6282798,21.45,21.75,19.8,19.8,418853.2,0.0,1.0
2024-03-12,1.46,1.475,1.4,1.42,5507157,21.9,22.125,21.0,21.3,367143.8,0.0,1.0
2024-03-13,1.43,1.49,1.43,1.49,4289395,21.45,22.35,21.45,22.35,285959.666666667,0.0,1.0
2024-03-14,1.41,1.49,1.394,1.49,4348449,21.15,22.35,20.91,22.35,289896.6,0.0,1.0
2024-03-15,1.47,1.48,1.39,1.39,6640910,22.05,22.2,20.85,20.85,442727.333333333,0.0,1.0
2024-03-18,1.39,1.48,1.38,1.47,4155601,20.85,22.2,20.7,22.05,277040.066666667,0.0,1.0
2024-03-19,1.35,1.41,1.35,1.38,2916235,20.25,21.15,20.25,20.7,194415.666666667,0.0,1.0
2024-03-20,1.46,1.48,1.32,1.35,8972167,21.9,22.2,19.8,20.25,598144.466666667,0.0,1.0
2024-03-21,1.4,1.45,1.39,1.44,3705945,21.0,21.75,20.85,21.6,247063,0.0,1.0
2024-03-22,1.39,1.41,1.38,1.4,2252621,20.85,21.15,20.7,21.0,150174.733333333,0.0,1.0
2024-03-25,1.38,1.4495,1.38,1.39,3318665,20.7,21.7425,20.7,20.85,221244.333333333,0.0,1.0
2024-03-26,1.35,1.43,1.35,1.43,2989823,20.25,21.45,20.25,21.45,199321.533333333,0.0,1.0
2024-03-27,1.37,1.39,1.36,1.37,2272628,20.55,20.85,20.4,20.55,151508.533333333,0.0,1.0
2024-03-28,1.47,1.48,1.36,1.37,4933917,22.05,22.2,20.4,20.55,328927.8,0.0,1.0
2024-04-01,1.35,1.45,1.35,1.45,4348352,20.25,21.75,20.25,21.75,289890.133333333,0.0,1.0
2024-04-02,1.36,1.366,1.32,1.35,2253986,20.4,20.49,19.8,20.25,150265.733333333,0.0,1.0
2024-04-03,1.34,1.37,1.32,1.35,3175014,20.1,20.55,19.8,20.25,211667.6,0.0,1.0
2024-04-04,1.33,1.38,1.31,1.34,2811007,19.95,20.7,19.65,20.1,187400.466666667,0.0,1.0
2024-04-05,1.34,1.37,1.31,1.33,3657753,20.1,20.55,19.65,19.95,243850.2,0.0,1.0
2024-04-08,1.32,1.35,1.32,1.34,1805215,19.8,20.25,19.8,20.1,120347.666666667,0.0,1.0
2024-04-09,1.35,1.37,1.32,1.33,2458940,20.25,20.55,19.8,19.95,163929.333333333,0.0,1.0
2024-04-10,1.31,1.35,1.29,1.34,4959856,19.65,20.25,19.35,20.1,330657.066666667,0.0,1.0
2024-04-11,1.32,1.35,1.3,1.31,1762195,19.8,20.25,19.5,19.65,117479.666666667,0.0,1.0
2024-04-12,1.33,1.34,1.3,1.32,3567244,19.95,20.1,19.5,19.8,237816.266666667,0.0,1.0
2024-04-15,1.3,1.335,1.3,1.32,4306855,19.5,20.025,19.5,19.8,287123.666666667,0.0,1.0
2024-04-16,1.29,1.325,1.29,1.3,2957670,19.35,19.875,19.35,19.5,197178,0.0,1.0
2024-04-17,1.29,1.31,1.28,1.29,2266404,19.35,19.65,19.2,19.35,151093.6,0.0,1.0
2024-04-18,1.25,1.31,1.24,1.29,2553106,18.75,19.65,18.6,19.35,170207.066666667,0.0,1.0
2024-04-19,1.27,1.29,1.22,1.25,3465626,19.05,19.35,18.3,18.75,231041.733333333,0.0,1.0
2024-04-22,1.26,1.29,1.24,1.26,2069369,18.9,19.35,18.6,18.9,137957.933333333,0.0,1.0
2024-04-23,1.3,1.31,1.25,1.25,2128628,19.5,19.65,18.75,18.75,141908.533333333,0.0,1.0
2024-04-24,1.28,1.31,1.27,1.28,2002581,19.2,19.65,19.05,19.2,133505.4,0.0,1.0
2024-04-25,1.3,1.31,1.27,1.28,2665676,19.5,19.65,19.05,19.2,177711.733333333,0.0,1.0
2024-04-26,1.29,1.305,1.28,1.29,1536486,19.35,19.575,19.2,19.35,102432.4,0.0,1.0
2024-04-29,1.3,1.34,1.29,1.3,2321469,19.5,20.1,19.35,19.5,154764.6,0.0,1.0
2024-04-30,1.29,1.31,1.27,1.28,1928787,19.35,19.65,19.05,19.2,128585.8,0.0,1.0
2024-05-01,1.29,1.33,1.28,1.3,2550987,19.35,19.95,19.2,19.5,170065.8,0.0,1.0
2024-05-02,1.29,1.31,1.28,1.3,2523724,19.35,19.65,19.2,19.5,168248.266666667,0.0,1.0
2024-05-03,1.3,1.3203,1.28,1.32,1902619,19.5,19.8045,19.2,19.8,126841.266666667,0.0,1.0
2024-05-06,1.28,1.31,1.26,1.29,2346786,19.2,19.65,18.9,19.35,156452.4,0.0,1.0
2024-05-07,1.29,1.31,1.29,1.3,1649693,19.35,19.65,19.35,19.5,109979.533333333,0.0,1.0
2024-05-08,1.28,1.29,1.26,1.27,2760710,19.2,19.35,18.9,19.05,184047.333333333,0.0,1.0
2024-05-09,1.21,1.28,1.12,1.28,7262977,18.15,19.2,16.8,19.2,484198.466666667,0.0,1.0
2024-05-10,1.23,1.23,1.2,1.2,1665041,18.45,18.45,18.0,18.0,111002.733333333,0.0,1.0
2024-05-13,1.17,1.24,1.16,1.22,3756495,17.55,18.6,17.4,18.3,250433,0.0,1.0
2024-05-14,1.2,1.21,1.17,1.17,3393146,18.0,18.15,17.55,17.55,226209.733333333,0.0,1.0
2024-05-15,1.24,1.25,1.19,1.22,2692376,18.6,18.75,17.85,18.3,179491.733333333,0.0,1.0
2024-05-16,1.23,1.265,1.21,1.25,2380537,18.45,18.975,18.15,18.75,158702.466666667,0.0,1.0
2024-05-17,1.2,1.2401,1.2,1.24,2014577,18.0,18.6015,18.0,18.6,134305.133333333,0.0,1.0
2024-05-20,1.2,1.21,1.19,1.2,2566199,18.0,18.15,17.85,18.0,171079.933333333,0.0,1.0
2024-05-21,1.17,1.18,1.13,1.18,3556382,17.55,17.7,16.95,17.7,237092.133333333,0.0,1.0
2024-05-22,1.14,1.17,1.13,1.17,2380117,17.1,17.55,16.95,17.55,158674.466666667,0.0,1.0
2024-05-23,1.08,1.14,1.065,1.13,7210202,16.2,17.1,15.975,16.95,480680.133333333,0.0,1.0
2024-05-24,1.13,1.18,1.08,1.1,4564403,16.95,17.7,16.2,16.5,304293.533333333,0.0,1.0
2024-05-28,1.09,1.17,1.085,1.17,3056277,16.35,17.55,16.275,17.55,203751.8,0.0,1.0
2024-05-29,1.1,1.14,1.08,1.08,2799605,16.5,17.1,16.2,16.2,186640.333333333,0.0,1.0
2024-05-30,1.13,1.16,1.11,1.12,2307683,16.95,17.4,16.65,16.8,153845.533333333,0.0,1.0
2024-05-31,1.09,1.15,1.08,1.14,3635014,16.35,17.25,16.2,17.1,242334.266666667,0.0,1.0
2024-06-03,1.11,1.13,1.09,1.11,2435832,16.65,16.95,16.35,16.65,162388.8,0.0,1.0
2024-06-04,1.11,1.13,1.1,1.1,1323803,16.65,16.95,16.5,16.5,88253.5333333334,0.0,1.0
2024-06-05,1.11,1.12,1.09,1.11,1779228,16.65,16.8,16.35,16.65,118615.2,0.0,1.0
2024-06-06,1.08,1.105,1.08,1.1,1520798,16.2,16.575,16.2,16.5,101386.533333333,0.0,1.0
2024-06-07,1.09,1.11,1.05,1.08,4053101,16.35,16.65,15.75,16.2,270206.733333333,0.0,1.0
2024-06-10,1.06,1.19,1.05,1.08,8012706,15.9,17.85,15.75,16.2,534180.4,0.0,1.0
2024-06-11,1.12,1.13,1.06,1.06,4246253,16.8,16.95,15.9,15.9,283083.533333333,0.0,1.0
2024-06-12,1.13,1.16,1.11,1.14,3645260,16.95,17.4,16.65,17.1,243017.333333333,0.0,1.0
2024-06-13,1.1,1.13,1.09,1.12,1822976,16.5,16.95,16.35,16.8,121531.733333333,0.0,1.0
2024-06-14,1.08,1.1,1.08,1.08,2018803,16.2,16.5,16.2,16.2,134586.866666667,0.0,1.0
2024-06-17,1.03,1.0852,1.03,1.08,3757470,15.45,16.278,15.45,16.2,250498,0.0,1.0
2024-06-18,1.04,1.05,1.01,1.02,4215144,15.6,15.75,15.15,15.3,281009.6,0.0,1.0
2024-06-20,1.08,1.1,1.03,1.03,3032975,16.2,16.5,15.45,15.45,202198.333333333,0.0,1.0
2024-06-21,1.04,1.1,1.03,1.08,5063077,15.6,16.5,15.45,16.2,337538.466666667,0.0,1.0
2024-06-24,1.06,1.08,1.05,1.05,2074585,15.9,16.2,15.75,15.75,138305.666666667,0.0,1.0
2024-06-25,1.05,1.08,1.05,1.05,2294883,15.75,16.2,15.75,15.75,152992.2,0.0,1.0
2024-06-26,1.06,1.08,1.05,1.05,2314632,15.9,16.2,15.75,15.75,154308.8,0.0,1.0
2024-06-27,1.11,1.11,1.065,1.07,2207151,16.65,16.65,15.975,16.05,147143.4,0.0,1.0
2024-06-28,1.12,1.13,1.09,1.13,8423192,16.8,16.95,16.35,16.95,561546.133333333,0.0,1.0
2024-07-01,1.07,1.14,1.07,1.11,3322253,16.05,17.1,16.05,16.65,221483.533333333,0.0,1.0
2024-07-02,1.09,1.11,1.07,1.08,2077011,16.35,16.65,16.05,16.2,138467.4,0.0,1.0
2024-07-03,1.1,1.12,1.085,1.1,2040434,16.5,16.8,16.275,16.5,136028.933333333,0.0,1.0
2024-07-05,1.22,1.23,1.14,1.18,8820322,18.3,18.45,17.1,17.7,588021.466666667,0.0,1.0
2024-07-08,1.31,1.32,1.22,1.28,10125052,19.65,19.8,18.3,19.2,675003.466666667,0.0,1.0
2024-07-09,1.29,1.32,1.25,1.32,3784605,19.35,19.8,18.75,19.8,252307,0.0,1.0
2024-07-10,1.27,1.3,1.25,1.28,3374500,19.05,19.5,18.75,19.2,224966.666666667,0.0,1.0
2024-07-11,1.33,1.34,1.27,1.3,5927565,19.95,20.1,19.05,19.5,395171,0.0,1.0
2024-07-12,1.29,1.31,1.25,1.3,5911377,19.35,19.65,18.75,19.5,394091.8,0.0,1.0
2024-07-15,1.33,1.34,1.25,1.27,4201693,19.95,20.1,18.75,19.05,280112.866666667,0.0,1.0
2024-07-16,1.3,1.345,1.28,1.34,5536495,19.5,20.175,19.2,20.1,369099.666666667,0.0,1.0
2024-07-17,1.26,1.31,1.24,1.28,4873326,18.9,19.65,18.6,19.2,324888.4,0.0,1.0
2024-07-18,1.2,1.26,1.19,1.26,4401815,18.0,18.9,17.85,18.9,293454.333333333,0.0,1.0
2024-07-19,1.18,1.21,1.18,1.2,2600590,17.7,18.15,17.7,18.0,173372.666666667,0.0,1.0
2024-07-22,1.22,1.22,1.165,1.2,4392990,18.3,18.3,17.475,18.0,292866,0.0,1.0
2024-07-23,1.26,1.2699,1.21,1.21,3195194,18.9,19.0485,18.15,18.15,213012.933333333,0.0,1.0
2024-07-24,1.19,1.26,1.185,1.25,3481967,17.85,18.9,17.775,18.75,232131.133333333,0.0,1.0
2024-07-25,1.23,1.25,1.19,1.19,3589784,18.45,18.75,17.85,17.85,239318.933333333,0.0,1.0
2024-07-26,1.25,1.26,1.2,1.24,2407608,18.75,18.9,18.0,18.6,160507.2,0.0,1.0
2024-07-29,1.19,1.24,1.185,1.22,2853636,17.85,18.6,17.775,18.3,190242.4,0.0,1.0
2024-07-30,1.2,1.215,1.15,1.18,3081685,18.0,18.225,17.25,17.7,205445.666666667,0.0,1.0
2024-07-31,1.21,1.26,1.185,1.2,4651637,18.15,18.9,17.775,18.0,310109.133333333,0.0,1.0
2024-08-01,1.14,1.24,1.13,1.24,5070468,17.1,18.6,16.95,18.6,338031.2,0.0,1.0
2024-08-02,1.1,1.14,1.095,1.11,3171831,16.5,17.1,16.425,16.65,211455.4,0.0,1.0
2024-08-05,1.08,1.11,1.03,1.05,4282926,16.2,16.65,15.45,15.75,285528.4,0.0,1.0
2024-08-06,1.09,1.12,1.08,1.1,2720861,16.35,16.8,16.2,16.5,181390.733333333,0.0,1.0
2024-08-07,1.09,1.16,1.09,1.12,3310220,16.35,17.4,16.35,16.8,220681.333333333,0.0,1.0
2024-08-08,1.2,1.21,1.11,1.13,4692201,18.0,18.15,16.65,16.95,312813.4,0.0,1.0
2024-08-09,1.17,1.21,1.15,1.2,4036845,17.55,18.15,17.25,18.0,269123,0.0,1.0
2024-08-12,1.19,1.2,1.16,1.18,3180442,17.85,18.0,17.4,17.7,212029.466666667,0.0,1.0
2024-08-13,1.21,1.21,1.19,1.2,2787720,18.15,18.15,17.85,18.0,185848,0.0,1.0
2024-08-14,1.21,1.22,1.19,1.2,2243215,18.15,18.3,17.85,18.0,149547.666666667,0.0,1.0
2024-08-15,1.25,1.28,1.2,1.22,5156956,18.75,19.2,18.0,18.3,343797.066666667,0.0,1.0
2024-08-16,1.25,1.27,1.215,1.25,3641572,18.75,19.05,18.225,18.75,242771.466666667,0.0,1.0
2024-08-19,1.33,1.35,1.24,1.28,8492481,19.95,20.25,18.6,19.2,566165.4,0.0,1.0
2024-08-20,1.27,1.3595,1.27,1.33,5064655,19.05,20.3925,19.05,19.95,337643.666666667,0.0,1.0
2024-08-21,1.45,1.48,1.28,1.3,12713516,21.75,22.2,19.2,19.5,847567.733333333,0.0,1.0
2024-08-22,1.41,1.51,1.4,1.5,9061486,21.15,22.65,21.0,22.5,604099.066666667,0.0,1.0
2024-08-23,1.48,1.48,1.41,1.44,6658073,22.2,22.2,21.15,21.6,443871.533333333,0.0,1.0
2024-08-26,1.43,1.5,1.41,1.49,4041015,21.45,22.5,21.15,22.35,269401,0.0,1.0
2024-08-27,1.36,1.44,1.34,1.43,4240650,20.4,21.6,20.1,21.45,282710,0.0,1.0
2024-08-28,1.24,1.405,1.21,1.39,9225750,18.6,21.075,18.15,20.85,615050,0.0,1.0
2024-08-29,1.31,1.32,1.215,1.24,5010843,19.65,19.8,18.225,18.6,334056.2,0.0,1.0
2024-08-30,1.25,1.315,1.24,1.29,5129648,18.75,19.725,18.6,19.35,341976.533333333,0.0,1.0
2024-09-03,1.28,1.31,1.24,1.25,4155445,19.2,19.65,18.6,18.75,277029.666666667,0.0,1.0
2024-09-04,1.28,1.33,1.25,1.27,3652034,19.2,19.95,18.75,19.05,243468.933333333,0.0,1.0
2024-09-05,1.27,1.295,1.25,1.28,5500426,19.05,19.425,18.75,19.2,366695.066666667,0.0,1.0
2024-09-06,1.25,1.31,1.25,1.28,4162385,18.75,19.65,18.75,19.2,277492.333333333,0.0,1.0
2024-09-09,1.26,1.3,1.245,1.25,4648368,18.9,19.5,18.675,18.75,309891.2,0.0,1.0
2024-09-10,1.27,1.28,1.19,1.26,5652103,19.05,19.2,17.85,18.9,376806.866666667,0.0,1.0
2024-09-11,1.21,1.255,1.2,1.25,3196070,18.15,18.825,18.0,18.75,213071.333333333,0.0,1.0
2024-09-12,1.18,1.22,1.17,1.21,3794238,17.7,18.3,17.55,18.15,252949.2,0.0,1.0
2024-09-13,1.17,1.21,1.16,1.18,5403772,17.55,18.15,17.4,17.7,360251.466666667,0.0,1.0
2024-09-16,1.2,1.21,1.16,1.16,6883818,18.0,18.15,17.4,17.4,458921.2,0.0,1.0
2024-09-17,1.17,1.25,1.16,1.19,7328297,17.55,18.75,17.4,17.85,488553.133333333,0.0,1.0
2024-09-18,1.19,1.23,1.1631,1.18,4904152,17.85,18.45,17.4465,17.7,326943.466666667,0.0,1.0
2024-09-19,1.22,1.23,1.1918,1.22,3409041,18.3,18.45,17.877,18.3,227269.4,0.0,1.0
2024-09-20,1.23,1.25,1.19,1.24,15020282,18.45,18.75,17.85,18.6,1001352.13333333,0.0,1.0
2024-09-23,1.19,1.245,1.18,1.24,2231070,17.85,18.675,17.7,18.6,148738,0.0,1.0
2024-09-24,1.18,1.21,1.17,1.21,2480509,17.7,18.15,17.55,18.15,165367.266666667,0.0,1.0
2024-09-25,1.23,1.24,1.19,1.23,4386586,18.45,18.6,17.85,18.45,292439.066666667,0.0,1.0
2024-09-26,1.2,1.24,1.2,1.24,3277452,18.0,18.6,18.0,18.6,218496.8,0.0,1.0
2024-09-27,1.23,1.24,1.19,1.21,2686928,18.45,18.6,17.85,18.15,179128.533333333,0.0,1.0
2024-09-30,1.24,1.27,1.22,1.22,4127487,18.6,19.05,18.3,18.3,275165.8,0.0,1.0
2024-10-01,1.18,1.26,1.18,1.26,3103279,17.7,18.9,17.7,18.9,206885.266666667,0.0,1.0
2024-10-02,1.17,1.2,1.165,1.17,2409590,17.55,18.0,17.475,17.55,160639.333333333,0.0,1.0
2024-10-03,1.17,1.19,1.16,1.18,1387317,17.55,17.85,17.4,17.7,92487.8,0.0,1.0
2024-10-04,1.2,1.21,1.18,1.18,2824903,18.0,18.15,17.7,17.7,188326.866666667,0.0,1.0
2024-10-07,1.17,1.21,1.16,1.19,2259673,17.55,18.15,17.4,17.85,150644.866666667,0.0,1.0
2024-10-08,1.19,1.21,1.17,1.18,2366455,17.85,18.15,17.55,17.7,157763.666666667,0.0,1.0
2024-10-09,1.21,1.23,1.19,1.19,3319880,18.15,18.45,17.85,17.85,221325.333333333,0.0,1.0
2024-10-10,1.2,1.21,1.17,1.19,2473590,18.0,18.15,17.55,17.85,164906,0.0,1.0
2024-10-11,1.2,1.2,1.18,1.19,1876667,18.0,18.0,17.7,17.85,125111.133333333,0.0,1.0
2024-10-14,1.19,1.2075,1.16,1.19,2970217,17.85,18.1125,17.4,17.85,198014.466666667,0.0,1.0
2024-10-15,1.19,1.2,1.17,1.19,2174475,17.85,18.0,17.55,17.85,144965,0.0,1.0
2024-10-16,1.21,1.21,1.16,1.17,2641187,18.15,18.15,17.4,17.55,176079.133333333,0.0,1.0
2024-10-17,1.21,1.22,1.195,1.21,1287961,18.15,18.3,17.925,18.15,85864.0666666667,0.0,1.0
2024-10-18,1.2,1.23,1.18,1.21,3318601,18.0,18.45,17.7,18.15,221240.066666667,0.0,1.0
2024-10-21,1.12,1.2001,1.1,1.2,5492824,16.8,18.0015,16.5,18.0,366188.266666667,0.0,1.0
2024-10-22,1.09,1.13,1.08,1.13,5912124,16.35,16.95,16.2,16.95,394141.6,0.0,1.0
2024-10-23,1.06,1.1,1.05,1.09,5419455,15.9,16.5,15.75,16.35,361297,0.0,1.0
2024-10-24,1.03,1.07,1.0,1.05,8455400,15.45,16.05,15.0,15.75,563693.333333333,0.0,1.0
2024-10-25,1.03,1.08,1.01,1.01,4578639,15.45,16.2,15.15,15.15,305242.6,0.0,1.0
2024-10-28,1.1,1.12,1.07,1.09,2860638,16.5,16.8,16.05,16.35,190709.2,0.0,1.0
2024-10-29,1.13,1.13,1.08,1.08,2017244,16.95,16.95,16.2,16.2,134482.933333333,0.0,1.0
2024-10-30,1.07,1.14,1.07,1.13,2579891,16.05,17.1,16.05,16.95,171992.733333333,0.0,1.0
2024-10-31,1.05,1.09,1.03,1.07,3300025,15.75,16.35,15.45,16.05,220001.666666667,0.0,1.0
2024-11-01,1.38,1.53,1.2,1.43,203619320,20.7,22.95,18.0,21.45,13574621.3333333,0.0,1.0
2024-11-04,1.82,1.845,1.46,1.5,119827302,27.3,27.675,21.9,22.5,7988486.8,0.0,1.0
2024-11-05,1.75,1.89,1.66,1.82,51592505,26.25,28.35,24.9,27.3,3439500.33333333,0.0,1.0
2024-11-06,1.86,1.9,1.66,1.73,40885387,27.9,28.5,24.9,25.95,2725692.46666667,0.0,1.0
2024-11-07,1.85,2.0,1.8,1.9,53977334,27.75,30.0,27.0,28.5,3598488.93333333,0.0,1.0
2024-11-08,1.98,2.0,1.83,1.9,50474608,29.7,30.0,27.45,28.5,3364973.86666667,0.0,1.0
2024-11-11,2.01,2.13,1.93,1.98,41011541,30.15,31.95,28.95,29.7,2734102.73333333,0.0,1.0
2024-11-12,1.9,2.11,1.86,1.95,28102254,28.5,31.65,27.9,29.25,1873483.6,0.0,1.0
2024-11-13,1.75,1.92,1.725,1.89,26336425,26.25,28.8,25.875,28.35,1755761.66666667,0.0,1.0
2024-11-14,1.89,1.92,1.72,1.74,24091346,28.35,28.8,25.8,26.1,1606089.73333333,0.0,1.0
2024-11-15,1.8,1.92,1.8,1.92,11740509,27.0,28.8,27.0,28.8,782700.6,0.0,1.0
2024-11-18,1.71,1.855,1.64,1.82,22137238,25.65,27.825,24.6,27.3,1475815.86666667,0.0,1.0
2024-11-19,1.74,1.765,1.62,1.63,11911460,26.1,26.475,24.3,24.45,794097.333333333,0.0,1.0
2024-11-20,1.71,1.78,1.7,1.76,7369668,25.65,26.7,25.5,26.4,491311.2,0.0,1.0
2024-11-21,1.77,1.785,1.64,1.64,11198386,26.55,26.775,24.6,24.6,746559.066666667,0.0,1.0
2024-11-22,1.79,1.84,1.74,1.75,9437082,26.85,27.6,26.1,26.25,629138.8,0.0,1.0
2024-11-25,1.87,1.91,1.81,1.82,13814407,28.05,28.65,27.15,27.3,920960.466666667,0.0,1.0
2024-11-26,1.82,1.89,1.77,1.89,8074075,27.3,28.35,26.55,28.35,538271.666666667,0.0,1.0
2024-11-27,1.9,1.97,1.795,1.8,13025337,28.5,29.55,26.925,27.0,868355.8,0.0,1.0
2024-11-29,1.95,2.02,1.93,1.95,7904812,29.25,30.3,28.95,29.25,526987.466666667,0.0,1.0
2024-12-02,1.93,1.96,1.85,1.95,9716553,28.95,29.4,27.75,29.25,647770.2,0.0,1.0
2024-12-03,2.1,2.22,1.89,1.9,25802338,31.5,33.3,28.35,28.5,1720155.86666667,0.0,1.0
2024-12-04,2.09,2.29,2.07,2.15,30506369,31.35,34.35,31.05,32.25,2033757.93333333,0.0,1.0
2024-12-05,2.06,2.11,2.0,2.08,13381578,30.9,31.65,30.0,31.2,892105.2,0.0,1.0
2024-12-06,2.21,2.24,2.12,2.13,22330465,33.15,33.6,31.8,31.95,1488697.66666667,0.0,1.0
2024-12-09,2.11,2.33,2.09,2.24,21461327,31.65,34.95,31.35,33.6,1430755.13333333,0.0,1.0
2024-12-10,2.29,2.74,2.05,2.11,77996924,34.35,41.1,30.75,31.65,5199794.93333333,0.0,1.0
2024-12-11,2.22,2.44,2.18,2.39,37194131,33.3,36.6,32.7,35.85,2479608.73333333,0.0,1.0
2024-12-12,2.0,2.31,1.98,2.22,27381633,30.0,34.65,29.7,33.3,1825442.2,0.0,1.0
2024-12-13,1.95,2.025,1.85,2.01,21621135,29.25,30.375,27.75,30.15,1441409,0.0,1.0
2024-12-16,1.95,1.99,1.9,1.98,15037739,29.25,29.85,28.5,29.7,1002515.93333333,0.0,1.0
2024-12-17,1.9,1.9608,1.86,1.93,11857413,28.5,29.412,27.9,28.95,790494.2,0.0,1.0
2024-12-18,1.85,2.075,1.83,1.93,23022200,27.75,31.125,27.45,28.95,1534813.33333333,0.0,1.0
2024-12-19,1.88,1.97,1.82,1.9,11622661,28.2,29.55,27.3,28.5,774844.066666667,0.0,1.0
2024-12-20,1.95,2.01,1.83,1.86,15797201,29.25,30.15,27.45,27.9,1053146.73333333,0.0,1.0
2024-12-23,1.93,1.9997,1.9,1.98,9846415,28.95,29.9955,28.5,29.7,656427.666666667,0.0,1.0
2024-12-24,1.97,2.0,1.9,1.97,5631519,29.55,30.0,28.5,29.55,375434.6,0.0,1.0
2024-12-26,2.13,2.15,1.97,1.98,18741545,31.95,32.25,29.55,29.7,1249436.33333333,0.0,1.0
2024-12-27,2.15,2.225,2.03,2.11,20154092,32.25,33.375,30.45,31.65,1343606.13333333,0.0,1.0
2024-12-30,2.17,2.22,2.01,2.12,20198188,32.55,33.3,30.15,31.8,1346545.86666667,0.0,1.0
2024-12-31,2.07,2.24,2.06,2.22,13542722,31.05,33.6,30.9,33.3,902848.133333333,0.0,1.0
2025-01-02,2.12,2.22,2.08,2.09,14204761,31.8,33.3,31.2,31.35,946984.066666667,0.0,1.0
2025-01-03,2.2,2.3,2.12,2.13,19185382,33.0,34.5,31.8,31.95,1279025.46666667,0.0,1.0
2025-01-06,2.19,2.34,2.14,2.26,21848530,32.85,35.1,32.1,33.9,1456568.66666667,0.0,1.0
2025-01-07,2.14,2.25,2.1,2.2,16904335,32.1,33.75,31.5,33.0,1126955.66666667,0.0,1.0
2025-01-08,1.98,2.1,1.95,2.05,19229139,29.7,31.5,29.25,30.75,1281942.6,0.0,1.0
2025-01-10,1.89,1.96,1.87,1.94,11034107,28.35,29.4,28.05,29.1,735607.133333333,0.0,1.0
2025-01-13,1.8,1.92,1.79,1.87,10993459,27.0,28.8,26.85,28.05,732897.266666667,0.0,1.0
2025-01-14,1.82,1.89,1.81,1.86,6716458,27.3,28.35,27.15,27.9,447763.866666667,0.0,1.0
2025-01-15,1.86,1.93,1.84,1.9,8217582,27.9,28.95,27.6,28.5,547838.8,0.0,1.0
2025-01-16,1.86,1.8794,1.82,1.86,6072541,27.9,28.191,27.3,27.9,404836.066666667,0.0,1.0
2025-01-17,1.89,1.935,1.86,1.9,6724991,28.35,29.025,27.9,28.5,448332.733333333,0.0,1.0
2025-01-21,1.97,1.98,1.82,1.9,12606778,29.55,29.7,27.3,28.5,840451.866666667,0.0,1.0
2025-01-22,1.94,1.98,1.88,1.98,9244360,29.1,29.7,28.2,29.7,616290.666666667,0.0,1.0
2025-01-23,1.9,1.9393,1.85,1.91,8442134,28.5,29.0895,27.75,28.65,562808.933333333,0.0,1.0
2025-01-24,1.98,2.04,1.91,1.91,9601771,29.7,30.6,28.65,28.65,640118.066666667,0.0,1.0
2025-01-27,1.82,1.96,1.8,1.95,11980936,27.3,29.4,27.0,29.25,798729.066666667,0.0,1.0
2025-01-28,1.91,1.92,1.83,1.87,7181694,28.65,28.8,27.45,28.05,478779.6,0.0,1.0
2025-01-29,1.57,1.62,1.29,1.45,64453079,23.55,24.3,19.35,21.75,4296871.93333333,0.0,1.0
2025-01-30,1.48,1.58,1.45,1.56,15842936,22.2,23.7,21.75,23.4,1056195.73333333,0.0,1.0
2025-01-31,1.53,1.59,1.45,1.48,14908329,22.95,23.85,21.75,22.2,993888.6,0.0,1.0
2025-02-03,1.5,1.525,1.42,1.43,9839531,22.5,22.875,21.3,21.45,655968.733333333,0.0,1.0
2025-02-04,1.54,1.58,1.5,1.5,9386182,23.1,23.7,22.5,22.5,625745.466666667,0.0,1.0
2025-02-05,1.58,1.59,1.51,1.54,9164846,23.7,23.85,22.65,23.1,610989.733333333,0.0,1.0
2025-02-06,1.6,1.655,1.575,1.58,11958804,24.0,24.825,23.625,23.7,797253.6,0.0,1.0
2025-02-07,1.51,1.61,1.48,1.6,19107248,22.65,24.15,22.2,24.0,1273816.53333333,0.0,1.0
2025-02-10,1.56,1.7,1.52,1.54,32605225,23.4,25.5,22.8,23.1,2173681.66666667,0.0,1.0
2025-02-11,24.33,26.99,23.3,26.99,1577073,24.33,26.99,23.3,26.99,1577073,0.0,0.0666666666666667
2025-02-12,21.06,23.6,21.04,23.51,1627401,21.06,23.6,21.04,23.51,1627401,0.0,1.0
2025-02-13,22.1,22.1,20.85,21.64,914194,22.1,22.1,20.85,21.64,914194,0.0,1.0
2025-02-14,22.66,23.05,21.88,21.95,859795,22.66,23.05,21.88,21.95,859795,0.0,1.0
2025-02-18,22.29,23.49,22.15,22.66,817633,22.29,23.49,22.15,22.66,817633,0.0,1.0
2025-02-19,23.01,23.4843,22.1301,22.37,1037787,23.01,23.4843,22.1301,22.37,1037787,0.0,1.0
2025-02-20,22.26,23.0,21.41,22.87,1048985,22.26,23.0,21.41,22.87,1048985,0.0,1.0
2025-02-21,20.67,22.65,20.48,22.42,864190,20.67,22.65,20.48,22.42,864190,0.0,1.0
2025-02-24,20.58,21.04,19.9,20.75,717966,20.58,21.04,19.9,20.75,717966,0.0,1.0
2025-02-25,19.57,20.61,18.88,20.58,1162990,19.57,20.61,18.88,20.58,1162990,0.0,1.0
2025-02-26,21.74,21.9,20.12,20.36,1026172,21.74,21.9,20.12,20.36,1026172,0.0,1.0
2025-02-27,21.56,22.2999,21.35,21.815,883547,21.56,22.2999,21.35,21.815,883547,0.0,1.0
2025-02-28,21.59,21.91,19.089,19.3,1688348,21.59,21.91,19.089,19.3,1688348,0.0,1.0
2025-03-03,20.935,22.73,20.54,21.63,1143073,20.935,22.73,20.54,21.63,1143073,0.0,1.0
2025-03-04,21.58,21.98,19.77,20.41,927233,21.58,21.98,19.77,20.41,927233,0.0,1.0
2025-03-05,23.09,23.2,21.43,21.54,709849,23.09,23.2,21.43,21.54,709849,0.0,1.0
2025-03-06,22.42,23.04,22.03,22.72,518390,22.42,23.04,22.03,22.72,518390,0.0,1.0
2025-03-07,23.09,23.14,21.54,22.3,641251,23.09,23.14,21.54,22.3,641251,0.0,1.0
2025-03-10,21.73,22.85,21.22,22.49,655554,21.73,22.85,21.22,22.49,655554,0.0,1.0
2025-03-11,22.19,22.42,21.2005,21.5,592284,22.19,22.42,21.2005,21.5,592284,0.0,1.0
2025-03-12,22.16,22.66,21.54,22.26,635619,22.16,22.66,21.54,22.26,635619,0.0,1.0
2025-03-13,21.42,22.2,21.0,22.18,480874,21.42,22.2,21.0,22.18,480874,0.0,1.0
2025-03-14,21.33,21.99,21.25,21.72,483667,21.33,21.99,21.25,21.72,483667,0.0,1.0
2025-03-17,21.61,21.93,21.31,21.38,952104,21.61,21.93,21.31,21.38,952104,0.0,1.0
2025-03-18,20.78,21.34,20.5,21.25,742415,20.78,21.34,20.5,21.25,742415,0.0,1.0
2025-03-19,21.7,21.99,20.9048,21.4,695176,21.7,21.99,20.9048,21.4,695176,0.0,1.0
2025-03-20,21.62,22.23,21.48,21.48,532997,21.62,22.23,21.48,21.48,532997,0.0,1.0
2025-03-21,21.97,22.5899,21.06,21.28,1219830,21.97,22.5899,21.06,21.28,1219830,0.0,1.0
2025-03-24,23.42,23.48,22.33,22.45,747307,23.42,23.48,22.33,22.45,747307,0.0,1.0
2025-03-25,23.19,23.6282,22.9716,23.33,437088,23.19,23.6282,22.9716,23.33,437088,0.0,1.0
2025-03-26,23.05,23.41,22.65,23.13,439181,23.05,23.41,22.65,23.13,439181,0.0,1.0
2025-03-27,22.52,23.27,22.46,22.91,419986,22.52,23.27,22.46,22.91,419986,0.0,1.0
2025-03-28,21.28,22.375,20.99,22.32,590627,21.28,22.375,20.99,22.32,590627,0.0,1.0
2025-03-31,20.86,21.13,20.344065,20.71,702713,20.86,21.13,20.344065,20.71,702713,0.0,1.0
2025-04-01,20.71,21.3557,20.31,20.77,475027,20.71,21.3557,20.31,20.77,475027,0.0,1.0
2025-04-02,20.81,21.138,20.195,20.64,516068,20.81,21.138,20.195,20.64,516068,0.0,1.0
2025-04-03,19.65,19.94,19.19,19.94,666368,19.65,19.94,19.19,19.94,666368,0.0,1.0
2025-04-04,18.64,19.4,17.9285,18.42,1041339,18.64,19.4,17.9285,18.42,1041339,0.0,1.0
2025-04-07,18.7,20.05,17.3,17.32,1288895,18.7,20.05,17.3,17.32,1288895,0.0,1.0
2025-04-08,18.45,19.91,18.08,19.71,745193,18.45,19.91,18.08,19.71,745193,0.0,1.0
2025-04-09,20.02,20.55,17.8,18.13,745065,20.02,20.55,17.8,18.13,745065,0.0,1.0
2025-04-10,19.3,19.96,18.82,19.75,1044078,19.3,19.96,18.82,19.75,1044078,0.0,1.0
2025-04-11,19.56,19.75,18.66,19.36,906586,19.56,19.75,18.66,19.36,906586,0.0,1.0
2025-04-14,19.54,20.22,19.0109,20.15,438342,19.54,20.22,19.0109,20.15,438342,0.0,1.0
2025-04-15,19.71,20.01,19.44,19.57,318704,19.71,20.01,19.44,19.57,318704,0.0,1.0
2025-04-16,19.465,19.65,18.95,19.37,506807,19.465,19.65,18.95,19.37,506807,0.0,1.0
2025-04-17,19.57,19.6689,19.15,19.52,292348,19.57,19.6689,19.15,19.52,292348,0.0,1.0
2025-04-21,19.03,19.48,18.84,19.4,412097,19.03,19.48,18.84,19.4,412097,0.0,1.0
2025-04-22,18.99,19.57,18.9,19.06,425838,18.99,19.57,18.9,19.06,425838,0.0,1.0
2025-04-23,19.1,20.1,19.03,19.64,450513,19.1,20.1,19.03,19.64,450513,0.0,1.0
2025-04-24,19.55,19.6,19.0591,19.09,325006,19.55,19.6,19.0591,19.09,325006,0.0,1.0
2025-04-25,19.61,19.669,19.135,19.32,304126,19.61,19.669,19.135,19.32,304126,0.0,1.0
2025-04-28,19.7,20.02,19.34,19.59,334491,19.7,20.02,19.34,19.59,334491,0.0,1.0
2025-04-29,19.67,19.92,19.43,19.63,293314,19.67,19.92,19.43,19.63,293314,0.0,1.0
2025-04-30,19.22,19.39,18.79,19.25,394969,19.22,19.39,18.79,19.25,394969,0.0,1.0
2025-05-01,19.68,19.93,19.16,19.48,483201,19.68,19.93,19.16,19.48,483201,0.0,1.0
2025-05-02,20.4,20.695,19.74,19.88,461907,20.4,20.695,19.74,19.88,461907,0.0,1.0
2025-05-05,19.89,20.22,19.795,20.12,338012,19.89,20.22,19.795,20.12,338012,0.0,1.0
2025-05-06,19.85,19.94,19.51,19.55,246718,19.85,19.94,19.51,19.55,246718,0.0,1.0
2025-05-07,20.11,20.68,19.87,19.87,379341,20.11,20.68,19.87,19.87,379341,0.0,1.0
2025-05-08,20.19,20.66,19.775,20.66,514565,20.19,20.66,19.775,20.66,514565,0.0,1.0
2025-05-09,17.585,19.28,17.24,19.145,1977337,17.585,19.28,17.24,19.145,1977337,0.0,1.0
2025-05-12,19.05,19.07,18.01,18.27,1287781,19.05,19.07,18.01,18.27,1287781,0.0,1.0
2025-05-13,18.92,19.55,18.6202,19.37,833726,18.92,19.55,18.6202,19.37,833726,0.0,1.0
2025-05-14,18.66,19.35,18.5304,18.85,646596,18.66,19.35,18.5304,18.85,646596,0.0,1.0
2025-05-15,18.66,18.8396,18.3,18.69,442733,18.66,18.8396,18.3,18.69,442733,0.0,1.0
2025-05-16,18.35,18.8399,18.32,18.58,659576,18.35,18.8399,18.32,18.58,659576,0.0,1.0
2025-05-19,18.38,18.39,17.76,18.1,667018,18.38,18.39,17.76,18.1,667018,0.0,1.0
2025-05-20,19.17,19.31,18.1773,18.32,703185,19.17,19.31,18.1773,18.32,703185,0.0,1.0
2025-05-21,18.31,19.07,18.14,19.0,653589,18.31,19.07,18.14,19.0,653589,0.0,1.0
2025-05-22,18.49,18.57,18.0271,18.2,508636,18.49,18.57,18.0271,18.2,508636,0.0,1.0
2025-05-23,18.26,18.47,18.0,18.21,430481,18.26,18.47,18.0,18.21,430481,0.0,1.0
2025-05-27,19.12,19.325,18.5,18.5,542762,19.12,19.325,18.5,18.5,542762,0.0,1.0
2025-05-28,18.9,19.25,18.6,19.08,484906,18.9,19.25,18.6,19.08,484906,0.0,1.0
2025-05-29,18.71,19.1,18.54,19.03,467974,18.71,19.1,18.54,19.03,467974,0.0,1.0
2025-05-30,18.46,18.615,18.07,18.53,652480,18.46,18.615,18.07,18.53,652480,0.0,1.0
2025-06-02,18.57,19.07,17.91,18.19,843552,18.57,19.07,17.91,18.19,843552,0.0,1.0
2025-06-03,18.95,19.07,18.331,18.6,477142,18.95,19.07,18.331,18.6,477142,0.0,1.0
2025-06-04,19.62,19.78,18.8112,19.0,556693,19.62,19.78,18.8112,19.0,556693,0.0,1.0
2025-06-05,19.73,20.18,19.27,19.58,606407,19.73,20.18,19.27,19.58,606407,0.0,1.0
2025-06-06,19.9,20.113,19.63,20.05,403435,19.9,20.113,19.63,20.05,403435,0.0,1.0
2025-06-09,21.19,21.95,20.16,20.16,950077,21.19,21.95,20.16,20.16,950077,0.0,1.0
2025-06-10,21.8,21.98,21.08,21.24,858143,21.8,21.98,21.08,21.24,858143,0.0,1.0
2025-06-11,21.93,22.34,21.685,21.93,634640,21.93,22.34,21.685,21.93,634640,0.0,1.0
2025-06-12,22.19,22.2646,21.61,21.9,467049,22.19,22.2646,21.61,21.9,467049,0.0,1.0
2025-06-13,21.95,22.42,21.59,21.79,575642,21.95,22.42,21.59,21.79,575642,0.0,1.0
2025-06-16,23.38,23.575,21.95,22.14,668062,23.38,23.575,21.95,22.14,668062,0.0,1.0
2025-06-17,23.33,23.43,22.73,23.11,525117,23.33,23.43,22.73,23.11,525117,0.0,1.0
2025-06-18,23.84,24.18,23.22,23.43,587148,23.84,24.18,23.22,23.43,587148,0.0,1.0
2025-06-20,23.48,24.56,23.45,24.2,655006,23.48,24.56,23.45,24.2,655006,0.0,1.0
2025-06-23,23.79,23.83,22.8001,23.02,517922,23.79,23.83,22.8001,23.02,517922,0.0,1.0
2025-06-24,23.78,24.33,23.7,24.16,503870,23.78,24.33,23.7,24.16,503870,0.0,1.0
2025-06-25,23.21,24.0092,23.08,23.71,493402,23.21,24.0092,23.08,23.71,493402,0.0,1.0
2025-06-26,23.41,23.61,22.93,23.47,451460,23.41,23.61,22.93,23.47,451460,0.0,1.0
2025-06-27,23.54,24.0699,23.265,23.55,1008592,23.54,24.0699,23.265,23.55,1008592,0.0,1.0
2025-06-30,23.55,23.72,23.0946,23.63,508995,23.55,23.72,23.0946,23.63,508995,0.0,1.0
2025-07-01,23.14,23.55,22.8557,23.32,482946,23.14,23.55,22.8557,23.32,482946,0.0,1.0
2025-07-02,23.79,23.99,23.05,23.07,446024,23.79,23.99,23.05,23.07,446024,0.0,1.0
2025-07-03,24.92,24.97,23.85,24.0,521382,24.92,24.97,23.85,24.0,521382,0.0,1.0
2025-07-07,26.52,26.59,24.735,25.69,1989759,26.52,26.59,24.735,25.69,1989759,0.0,1.0
2025-07-08,26.95,27.38,26.2,26.42,1118570,26.95,27.38,26.2,26.42,1118570,0.0,1.0
2025-07-09,27.03,27.65,26.65,27.29,809871,27.03,27.65,26.65,27.29,809871,0.0,1.0
2025-07-10,27.31,27.47,26.53,27.01,560159,27.31,27.47,26.53,27.01,560159,0.0,1.0
2025-07-11,27.15,27.525,27.02,27.21,479241,27.15,27.525,27.02,27.21,479241,0.0,1.0
2025-07-14,27.63,27.67,27.02,27.12,447000,27.63,27.67,27.02,27.12,447000,0.0,1.0
2025-07-15,27.63,28.17,27.47,27.84,655870,27.63,28.17,27.47,27.84,655870,0.0,1.0
2025-07-16,27.46,28.06,26.84,27.82,491132,27.46,28.06,26.84,27.82,491132,0.0,1.0
2025-07-17,28.28,28.563,27.6,27.7,627750,28.28,28.563,27.6,27.7,627750,0.0,1.0
2025-07-18,27.97,28.56,27.64,28.4,428198,27.97,28.56,27.64,28.4,428198,0.0,1.0
2025-07-21,25.98,28.2299,25.83,28.1,926661,25.98,28.2299,25.83,28.1,926661,0.0,1.0
2025-07-22,25.88,26.2461,25.55,25.98,538783,25.88,26.2461,25.55,25.98,538783,0.0,1.0
2025-07-23,26.1,26.42,25.52,25.87,453402,26.1,26.42,25.52,25.87,453402,0.0,1.0
2025-07-24,24.93,26.13,24.71,26.06,652726,24.93,26.13,24.71,26.06,652726,0.0,1.0
2025-07-25,24.57,25.255,24.3046,25.06,505763,24.57,25.255,24.3046,25.06,505763,0.0,1.0
2025-07-28,24.8,24.88,24.29,24.56,412404,24.8,24.88,24.29,24.56,412404,0.0,1.0
2025-07-29,23.84,24.89,23.73,24.8,541059,23.84,24.89,23.73,24.8,541059,0.0,1.0
2025-07-30,23.62,24.02,23.36,23.95,357327,23.62,24.02,23.36,23.95,357327,0.0,1.0
2025-07-31,23.49,23.865,23.27,23.42,450153,23.49,23.865,23.27,23.42,450153,0.0,1.0
2025-08-01,23.15,23.45,22.3517,23.05,780302,23.15,23.45,22.3517,23.05,780302,0.0,1.0
2025-08-04,24.25,24.32,23.25,23.26,586217,24.25,24.32,23.25,23.26,586217,0.0,1.0
2025-08-05,24.97,25.1,24.39,24.46,632737,24.97,25.1,24.39,24.46,632737,0.0,1.0
2025-08-06,26.15,26.165,24.8,24.98,776604,26.15,26.165,24.8,24.98,776604,0.0,1.0
2025-08-07,25.18,26.45,24.69,26.3,734457,25.18,26.45,24.69,26.3,734457,0.0,1.0
2025-08-08,28.47,30.75,27.3,27.39,1829730,28.47,30.75,27.3,27.39,1829730,0.0,1.0
2025-08-11,28.27,28.82,27.75,28.635,1014101,28.27,28.82,27.75,28.635,1014101,0.0,1.0
2025-08-12,28.11,29.2527,28.09,28.56,726195,28.11,29.2527,28.09,28.56,726195,0.0,1.0
2025-08-13,27.48,28.435,27.03,28.37,680971,27.48,28.435,27.03,28.37,680971,0.0,1.0
2025-08-14,26.94,27.53,26.295,27.3,623045,26.94,27.53,26.295,27.3,623045,0.0,1.0
2025-08-15,26.71,27.23,26.53,27.02,514507,26.71,27.23,26.53,27.02,514507,0.0,1.0
2025-08-18,26.35,27.14,26.33,26.71,383499,26.35,27.14,26.33,26.71,383499,0.0,1.0
2025-08-19,25.18,26.5589,25.15,26.32,433936,25.18,26.5589,25.15,26.32,433936,0.0,1.0
2025-08-20,24.92,25.235,24.57,25.1,591722,24.92,25.235,24.57,25.1,591722,0.0,1.0
2025-08-21,25.71,25.85,24.37,24.67,934933,25.71,25.85,24.37,24.67,934933,0.0,1.0
2025-08-22,26.7,26.91,25.52,25.79,654310,26.7,26.91,25.52,25.79,654310,0.0,1.0
2025-08-25,26.74,27.11,26.445,26.67,446461,26.74,27.11,26.445,26.67,446461,0.0,1.0
2025-08-26,27.98,28.9199,26.78,26.78,1165898,27.98,28.9199,26.78,26.78,1165898,0.0,1.0
2025-08-27,28.2,28.9,27.91,28.03,709835,28.2,28.9,27.91,28.03,709835,0.0,1.0
2025-08-28,28.74,29.14,27.635,27.98,712208,28.74,29.14,27.635,27.98,712208,0.0,1.0
2025-08-29,29.93,30.098,28.1546,28.7,942106,29.93,30.098,28.1546,28.7,942106,0.0,1.0
2025-09-02,30.35,31.0,29.63,29.93,1382715,30.35,31.0,29.63,29.93,1382715,0.0,1.0
2025-09-03,30.25,31.77,30.08,30.71,863011,30.25,31.77,30.08,30.71,863011,0.0,1.0
2025-09-04,30.69,30.98,29.92,30.46,693186,30.69,30.98,29.92,30.46,693186,0.0,1.0
2025-09-05,31.23,31.56,30.7772,31.04,719916,31.23,31.56,30.7772,31.04,719916,0.0,1.0
2025-09-08,37.94,38.29,32.56,32.82,3886059,37.94,38.29,32.56,32.82,3886059,0.0,1.0
2025-09-09,36.91,40.56,35.9,40.03,4073149,36.91,40.56,35.9,40.03,4073149,0.0,1.0
2025-09-10,31.12,36.9999,31.04,36.91,2471937,31.12,36.9999,31.04,36.91,2471937,0.0,1.0
2025-09-11,30.29,31.9654,29.82,31.76,1563659,30.29,31.9654,29.82,31.76,1563659,0.0,1.0
2025-09-12,29.94,30.35,29.36,30.01,980760,29.94,30.35,29.36,30.01,980760,0.0,1.0
2025-09-15,31.17,31.25,29.64,30.05,1042115,31.17,31.25,29.64,30.05,1042115,0.0,1.0
2025-09-16,32.09,32.13,31.2,31.23,1095840,32.09,32.13,31.2,31.23,1095840,0.0,1.0
2025-09-17,34.28,34.9,32.09,32.13,1853316,34.28,34.9,32.09,32.13,1853316,0.0,1.0
2025-09-18,34.56,35.2,34.098,34.56,1019655,34.56,35.2,34.098,34.56,1019655,0.0,1.0
2025-09-19,35.1,36.0799,34.35,34.87,1747719,35.1,36.0799,34.35,34.87,1747719,0.0,1.0
2025-09-22,36.06,36.43,34.4046,35.05,987544,36.06,36.43,34.4046,35.05,987544,0.0,1.0
2025-09-23,36.6,37.75,36.02,36.09,805217,36.6,37.75,36.02,36.09,805217,0.0,1.0
2025-09-24,35.72,36.915,35.16,36.6,752122,35.72,36.915,35.16,36.6,752122,0.0,1.0
2025-09-25,34.65,35.4,34.0,35.01,805380,34.65,35.4,34.0,35.01,805380,0.0,1.0
2025-09-26,34.19,34.89,33.9,34.32,658164,34.19,34.89,33.9,34.32,658164,0.0,1.0
2025-09-29,35.37,36.59,34.42,34.5,1201691,35.37,36.59,34.42,34.5,1201691,0.0,1.0
2025-09-30,36.39,36.678,35.68,36.0,1169286,36.39,36.678,35.68,36.0,1169286,0.0,1.0
2025-10-01,39.16,39.18,35.39,35.95,1558968,39.16,39.18,35.39,35.95,1558968,0.0,1.0
2025-10-02,40.27,40.599,38.6634,39.18,1382896,40.27,40.599,38.6634,39.18,1382896,0.0,1.0
2025-10-03,42.13,42.23,39.8,40.46,1380072,42.13,42.23,39.8,40.46,1380072,0.0,1.0
2025-10-06,44.74,45.53,42.565,42.72,2264495,44.74,45.53,42.565,42.72,2264495,0.0,1.0
2025-10-07,43.73,46.02,42.5852,44.5,1792491,43.73,46.02,42.5852,44.5,1792491,0.0,1.0
2025-10-08,45.53,46.5,44.085,44.46,1396195,45.53,46.5,44.085,44.46,1396195,0.0,1.0
2025-10-09,47.06,47.32,45.2,45.25,1027162,47.06,47.32,45.2,45.25,1027162,0.0,1.0
2025-10-10,43.39,47.44,43.0,47.18,1353140,43.39,47.44,43.0,47.18,1353140,0.0,1.0
2025-10-13,44.3,45.8822,44.24,45.0,831048,44.3,45.8822,44.24,45.0,831048,0.0,1.0
2025-10-14,43.31,43.84,41.02,42.97,1005527,43.31,43.84,41.02,42.97,1005527,0.0,1.0
2025-10-15,44.57,46.05,44.01,45.17,868180,44.57,46.05,44.01,45.17,868180,0.0,1.0
2025-10-16,44.28,45.33,43.63,44.89,797970,44.28,45.33,43.63,44.89,797970,0.0,1.0
2025-10-17,43.56,45.1599,42.84,43.3,749757,43.56,45.1599,42.84,43.3,749757,0.0,1.0
2025-10-20,44.49,45.9399,44.24,44.63,695347,44.49,45.9399,44.24,44.63,695347,0.0,1.0
2025-10-21,44.96,46.55,43.7405,44.28,846857,44.96,46.55,43.7405,44.28,846857,0.0,1.0
2025-10-22,42.06,44.55,40.5,44.51,1153346,42.06,44.55,40.5,44.51,1153346,0.0,1.0
2025-10-23,44.06,46.75,42.09,42.31,2203609,44.06,46.75,42.09,42.31,2203609,0.0,1.0
2025-10-24,45.27,45.72,44.0,45.03,818846,45.27,45.72,44.0,45.03,818846,0.0,1.0
2025-10-27,42.63,46.39,41.5,46.37,1193408,42.63,46.39,41.5,46.37,1193408,0.0,1.0
2025-10-28,41.79,43.325,41.46,42.57,626335,41.79,43.325,41.46,42.57,626335,0.0,1.0
2025-10-29,41.54,42.98,41.06,42.23,541935,41.54,42.98,41.06,42.23,541935,0.0,1.0
2025-10-30,50.78,54.57,41.26,41.3,5594367,50.78,54.57,41.26,41.3,5594367,0.0,1.0
2025-10-31,54.41,55.78,48.65,49.25,2941029,54.41,55.78,48.65,49.25,2941029,0.0,1.0
2025-11-03,50.38,54.7,50.2101,54.35,1584215,50.38,54.7,50.2101,54.35,1584215,0.0,1.0
2025-11-04,46.92,50.005,46.67,49.0,1200344,46.92,50.005,46.67,49.0,1200344,0.0,1.0
2025-11-05,51.13,51.56,46.5,47.15,1956409,51.13,51.56,46.5,47.15,1956409,0.0,1.0
2025-11-06,48.25,50.8,47.7,50.8,1112365,48.25,50.8,47.7,50.8,1112365,0.0,1.0
2025-11-07,50.48,51.24,47.2501,48.92,1283969,50.48,51.24,47.2501,48.92,1283969,0.0,1.0
2025-11-10,57.58,60.4,52.875,53.29,2172472,57.58,60.4,52.875,53.29,2172472,0.0,1.0
2025-11-11,59.92,59.94,56.51,57.49,1152911,59.92,59.94,56.51,57.49,1152911,0.0,1.0
2025-11-12,64.38,65.52,60.08,60.51,2295781,64.38,65.52,60.08,60.51,2295781,0.0,1.0
2025-11-13,63.18,65.05,60.66,63.21,1032492,63.18,65.05,60.66,63.21,1032492,0.0,1.0
2025-11-14,62.95,65.105,59.84,60.84,989687,62.95,65.105,59.84,60.84,989687,0.0,1.0
2025-11-17,59.19,62.44,57.35,62.0,1195465,59.19,62.44,57.35,62.0,1195465,0.0,1.0
2025-11-18,60.44,61.79,57.368,58.38,956934,60.44,61.79,57.368,58.38,956934,0.0,1.0
2025-11-19,59.47,63.19,58.565,60.63,706343,59.47,63.19,58.565,60.63,706343,0.0,1.0
2025-11-20,56.655,62.17,56.2,60.96,938309,56.655,62.17,56.2,60.96,938309,0.0,1.0
2025-11-21,56.8,57.1799,53.87,56.43,989533,56.8,57.1799,53.87,56.43,989533,0.0,1.0
2025-11-24,59.89,60.89,57.28,58.0,915191,59.89,60.89,57.28,58.0,915191,0.0,1.0
2025-11-25,60.89,61.82,58.69,59.96,654231,60.89,61.82,58.69,59.96,654231,0.0,1.0
2025-11-26,61.04,62.6794,60.16,61.12,628666,61.04,62.6794,60.16,61.12,628666,0.0,1.0